KissMeData/058820/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	194500	1053109621	1952	1952	1952	1952	29330
3	20241127	194400	1053109621	1952	1952	1952	1952	0
4	20241127	194300	1053109621	1952	1952	1952	1952	0
5	20241127	194200	1053109621	1952	1952	1952	1952	0
6	20241127	194100	1053109621	1952	1952	1952	1952	0
7	20241127	194000	1053109621	1952	1952	1952	1952	0
8	20241127	193900	1053109621	1952	1952	1952	1952	0
9	20241127	193800	1053109621	1952	1952	1952	1952	0
10	20241127	193700	1053109621	1952	1952	1952	1952	0
11	20241127	193600	1053109621	1952	1952	1952	1952	0
12	20241127	193500	1053109621	1952	1952	1952	1952	0
13	20241127	193400	1053109621	1952	1952	1952	1952	0
14	20241127	193300	1053109621	1952	1952	1952	1952	0
15	20241127	193200	1053109621	1952	1952	1952	1952	0
16	20241127	193100	1053109621	1952	1952	1952	1952	0
17	20241127	193000	1053109621	1952	1952	1952	1952	0
18	20241127	192900	1053109621	1952	1952	1952	1952	0
19	20241127	192800	1053109621	1952	1952	1952	1952	0
20	20241127	192700	1053109621	1952	1952	1952	1952	0
21	20241127	192600	1053109621	1952	1952	1952	1952	0
22	20241127	192500	1053109621	1952	1952	1952	1952	0
23	20241127	192400	1053109621	1952	1952	1952	1952	0
24	20241127	192300	1053109621	1952	1952	1952	1952	0
25	20241127	192200	1053109621	1952	1952	1952	1952	0
26	20241127	192100	1053109621	1952	1952	1952	1952	0
27	20241127	192000	1053109621	1952	1952	1952	1952	0
28	20241127	191900	1053109621	1952	1952	1952	1952	0
29	20241127	191800	1053109621	1952	1952	1952	1952	0
30	20241127	191700	1053109621	1952	1952	1952	1952	0
31	20241127	191600	1053109621	1952	1952	1952	1952	0
32	20241127	191500	1053109621	1952	1952	1952	1952	29330
33	20241127	191400	1053109621	1952	1952	1952	1952	0
34	20241127	191300	1053109621	1952	1952	1952	1952	0
35	20241127	191200	1053109621	1952	1952	1952	1952	0
36	20241127	191100	1053109621	1952	1952	1952	1952	0
37	20241127	191000	1053109621	1952	1952	1952	1952	0
38	20241127	190900	1053109621	1952	1952	1952	1952	0
39	20241127	190800	1053109621	1952	1952	1952	1952	0
40	20241127	190700	1053109621	1952	1952	1952	1952	0
41	20241127	190600	1053109621	1952	1952	1952	1952	0
42	20241127	190500	1053109621	1952	1952	1952	1952	0
43	20241127	190400	1053109621	1952	1952	1952	1952	0
44	20241127	190300	1053109621	1952	1952	1952	1952	0
45	20241127	190200	1053109621	1952	1952	1952	1952	0
46	20241127	190100	1053109621	1952	1952	1952	1952	0
47	20241127	190000	1053109621	1952	1952	1952	1952	0
48	20241127	185900	1053109621	1952	1952	1952	1952	0
49	20241127	185800	1053109621	1952	1952	1952	1952	0
50	20241127	185700	1053109621	1952	1952	1952	1952	0
51	20241127	185600	1053109621	1952	1952	1952	1952	0
52	20241127	185500	1053109621	1952	1952	1952	1952	0
53	20241127	185400	1053109621	1952	1952	1952	1952	0
54	20241127	185300	1053109621	1952	1952	1952	1952	0
55	20241127	185200	1053109621	1952	1952	1952	1952	0
56	20241127	185100	1053109621	1952	1952	1952	1952	0
57	20241127	185000	1053109621	1952	1952	1952	1952	0
58	20241127	184900	1053109621	1952	1952	1952	1952	0
59	20241127	184800	1053109621	1952	1952	1952	1952	0
60	20241127	184700	1053109621	1952	1952	1952	1952	0
61	20241127	184600	1053109621	1952	1952	1952	1952	0
62	20241127	184500	1053109621	1952	1952	1952	1952	29330
63	20241127	184400	1053109621	1952	1952	1952	1952	0
64	20241127	184300	1053109621	1952	1952	1952	1952	0
65	20241127	184200	1053109621	1952	1952	1952	1952	0
66	20241127	184100	1053109621	1952	1952	1952	1952	0
67	20241127	184000	1053109621	1952	1952	1952	1952	0
68	20241127	183900	1053109621	1952	1952	1952	1952	0
69	20241127	183800	1053109621	1952	1952	1952	1952	0
70	20241127	183700	1053109621	1952	1952	1952	1952	0
71	20241127	183600	1053109621	1952	1952	1952	1952	0
72	20241127	183500	1053109621	1952	1952	1952	1952	0
73	20241127	183400	1053109621	1952	1952	1952	1952	0
74	20241127	183300	1053109621	1952	1952	1952	1952	0
75	20241127	183200	1053109621	1952	1952	1952	1952	0
76	20241127	183100	1053109621	1952	1952	1952	1952	0
77	20241127	183000	1053109621	1952	1952	1952	1952	0
78	20241127	182900	1053109621	1952	1952	1952	1952	0
79	20241127	182800	1053109621	1952	1952	1952	1952	0
80	20241127	182700	1053109621	1952	1952	1952	1952	0
81	20241127	182600	1053109621	1952	1952	1952	1952	0
82	20241127	182500	1053109621	1952	1952	1952	1952	0
83	20241127	182400	1053109621	1952	1952	1952	1952	0
84	20241127	182300	1053109621	1952	1952	1952	1952	0
85	20241127	182200	1053109621	1952	1952	1952	1952	0
86	20241127	182100	1053109621	1952	1952	1952	1952	0
87	20241127	182000	1053109621	1952	1952	1952	1952	0
88	20241127	181900	1053109621	1952	1952	1952	1952	0
89	20241127	181800	1053109621	1952	1952	1952	1952	0
90	20241127	181700	1053109621	1952	1952	1952	1952	0
91	20241127	181600	1053109621	1952	1952	1952	1952	0
92	20241127	181500	1053109621	1952	1952	1952	1952	29330
93	20241127	181400	1053109621	1952	1952	1952	1952	0
94	20241127	181300	1053109621	1952	1952	1952	1952	0
95	20241127	181200	1053109621	1952	1952	1952	1952	0
96	20241127	181100	1053109621	1952	1952	1952	1952	0
97	20241127	181000	1053109621	1952	1952	1952	1952	0
98	20241127	180900	1053109621	1952	1952	1952	1952	0
99	20241127	180800	1053109621	1952	1952	1952	1952	0
100	20241127	180700	1053109621	1952	1952	1952	1952	0
101	20241127	180600	1053109621	1952	1952	1952	1952	0
102	20241127	180500	1053109621	1952	1952	1952	1952	0
103	20241127	180400	1053109621	1952	1952	1952	1952	0
104	20241127	180300	1053109621	1952	1952	1952	1952	0
105	20241127	180200	1053109621	1952	1952	1952	1952	0
106	20241127	180100	1053109621	1952	1952	1952	1952	0
107	20241127	180000	1053109621	1952	1952	1952	1952	0
108	20241127	175900	1053109621	1952	1952	1952	1952	0
109	20241127	175800	1053109621	1952	1952	1952	1952	0
110	20241127	175700	1053109621	1952	1952	1952	1952	0
111	20241127	175600	1053109621	1952	1952	1952	1952	0
112	20241127	175500	1053109621	1952	1952	1952	1952	0
113	20241127	175400	1053109621	1952	1952	1952	1952	0
114	20241127	175300	1053109621	1952	1952	1952	1952	0
115	20241127	175200	1053109621	1952	1952	1952	1952	0
116	20241127	175100	1053109621	1952	1952	1952	1952	0
117	20241127	175000	1053109621	1952	1952	1952	1952	0
118	20241127	174900	1053109621	1952	1952	1952	1952	0
119	20241127	174800	1053109621	1952	1952	1952	1952	0
120	20241127	174700	1053109621	1952	1952	1952	1952	0
121	20241127	174600	1053109621	1952	1952	1952	1952	0
122	20241127	174500	1053109621	1952	1952	1952	1952	29330
123	20241127	174400	1053109621	1952	1952	1952	1952	0
124	20241127	174300	1053109621	1952	1952	1952	1952	0
125	20241127	174200	1053109621	1952	1952	1952	1952	0
126	20241127	174100	1053109621	1952	1952	1952	1952	0
127	20241127	174000	1053109621	1952	1952	1952	1952	0
128	20241127	173900	1053109621	1952	1952	1952	1952	0
129	20241127	173800	1053109621	1952	1952	1952	1952	0
130	20241127	173700	1053109621	1952	1952	1952	1952	0
131	20241127	173600	1053109621	1952	1952	1952	1952	0
132	20241127	173500	1053109621	1952	1952	1952	1952	0
133	20241127	173400	1053109621	1952	1952	1952	1952	0
134	20241127	173300	1053109621	1952	1952	1952	1952	0
135	20241127	173200	1053109621	1952	1952	1952	1952	0
136	20241127	173100	1053109621	1952	1952	1952	1952	0
137	20241127	173000	1053109621	1952	1952	1952	1952	0
138	20241127	172900	1053109621	1952	1952	1952	1952	0
139	20241127	172800	1053109621	1952	1952	1952	1952	0
140	20241127	172700	1053109621	1952	1952	1952	1952	0
141	20241127	172600	1053109621	1952	1952	1952	1952	0
142	20241127	172500	1053109621	1952	1952	1952	1952	0
143	20241127	172400	1053109621	1952	1952	1952	1952	0
144	20241127	172300	1053109621	1952	1952	1952	1952	0
145	20241127	172200	1053109621	1952	1952	1952	1952	0
146	20241127	172100	1053109621	1952	1952	1952	1952	0
147	20241127	172000	1053109621	1952	1952	1952	1952	0
148	20241127	171900	1053109621	1952	1952	1952	1952	0
149	20241127	171800	1053109621	1952	1952	1952	1952	0
150	20241127	171700	1053109621	1952	1952	1952	1952	0
151	20241127	171600	1053109621	1952	1952	1952	1952	0
152	20241127	171500	1053109621	1952	1952	1952	1952	29330
153	20241127	171400	1053109621	1952	1952	1952	1952	0
154	20241127	171300	1053109621	1952	1952	1952	1952	0
155	20241127	171200	1053109621	1952	1952	1952	1952	0
156	20241127	171100	1053109621	1952	1952	1952	1952	0
157	20241127	171000	1053109621	1952	1952	1952	1952	0
158	20241127	170900	1053109621	1952	1952	1952	1952	0
159	20241127	170800	1053109621	1952	1952	1952	1952	0
160	20241127	170700	1053109621	1952	1952	1952	1952	0
161	20241127	170600	1053109621	1952	1952	1952	1952	0
162	20241127	170500	1053109621	1952	1952	1952	1952	0
163	20241127	170400	1053109621	1952	1952	1952	1952	0
164	20241127	170300	1053109621	1952	1952	1952	1952	0
165	20241127	170200	1053109621	1952	1952	1952	1952	0
166	20241127	170100	1053109621	1952	1952	1952	1952	0
167	20241127	170000	1053109621	1952	1952	1952	1952	0
168	20241127	165900	1053109621	1952	1952	1952	1952	0
169	20241127	165800	1053109621	1952	1952	1952	1952	0
170	20241127	165700	1053109621	1952	1952	1952	1952	0
171	20241127	165600	1053109621	1952	1952	1952	1952	0
172	20241127	165500	1053109621	1952	1952	1952	1952	0
173	20241127	165400	1053109621	1952	1952	1952	1952	0
174	20241127	165300	1053109621	1952	1952	1952	1952	0
175	20241127	165200	1053109621	1952	1952	1952	1952	0
176	20241127	165100	1053109621	1952	1952	1952	1952	0
177	20241127	165000	1053109621	1952	1952	1952	1952	0
178	20241127	164900	1053109621	1952	1952	1952	1952	0
179	20241127	164800	1053109621	1952	1952	1952	1952	0
180	20241127	164700	1053109621	1952	1952	1952	1952	0
181	20241127	164600	1053109621	1952	1952	1952	1952	0
182	20241127	164500	1053109621	1952	1952	1952	1952	29330
183	20241127	164400	1053109621	1952	1952	1952	1952	0
184	20241127	164300	1053109621	1952	1952	1952	1952	0
185	20241127	164200	1053109621	1952	1952	1952	1952	0
186	20241127	164100	1053109621	1952	1952	1952	1952	0
187	20241127	164000	1053109621	1952	1952	1952	1952	0
188	20241127	163900	1053109621	1952	1952	1952	1952	0
189	20241127	163800	1053109621	1952	1952	1952	1952	0
190	20241127	163700	1053109621	1952	1952	1952	1952	0
191	20241127	163600	1053109621	1952	1952	1952	1952	0
192	20241127	163500	1053109621	1952	1952	1952	1952	0
193	20241127	163400	1053109621	1952	1952	1952	1952	0
194	20241127	163300	1053109621	1952	1952	1952	1952	0
195	20241127	163200	1053109621	1952	1952	1952	1952	0
196	20241127	163100	1053109621	1952	1952	1952	1952	0
197	20241127	163000	1053109621	1952	1952	1952	1952	0
198	20241127	162900	1053109621	1952	1952	1952	1952	0
199	20241127	162800	1053109621	1952	1952	1952	1952	0
200	20241127	162700	1053109621	1952	1952	1952	1952	0
201	20241127	162600	1053109621	1952	1952	1952	1952	0
202	20241127	162500	1053109621	1952	1952	1952	1952	0
203	20241127	162400	1053109621	1952	1952	1952	1952	0
204	20241127	162300	1053109621	1952	1952	1952	1952	0
205	20241127	162200	1053109621	1952	1952	1952	1952	0
206	20241127	162100	1053109621	1952	1952	1952	1952	0
207	20241127	162000	1053109621	1952	1952	1952	1952	0
208	20241127	161900	1053109621	1952	1952	1952	1952	0
209	20241127	161800	1053109621	1952	1952	1952	1952	0
210	20241127	161700	1053109621	1952	1952	1952	1952	0
211	20241127	161600	1053109621	1952	1952	1952	1952	0
212	20241127	161500	1053109621	1952	1952	1952	1952	29330
213	20241127	161400	1053109621	1952	1952	1952	1952	0
214	20241127	161300	1053109621	1952	1952	1952	1952	0
215	20241127	161200	1053109621	1952	1952	1952	1952	0
216	20241127	161100	1053109621	1952	1952	1952	1952	0
217	20241127	161000	1053109621	1952	1952	1952	1952	0
218	20241127	160900	1053109621	1952	1952	1952	1952	0
219	20241127	160800	1053109621	1952	1952	1952	1952	0
220	20241127	160700	1053109621	1952	1952	1952	1952	0
221	20241127	160600	1053109621	1952	1952	1952	1952	0
222	20241127	160500	1053109621	1952	1952	1952	1952	0
223	20241127	160400	1053109621	1952	1952	1952	1952	0
224	20241127	160300	1053109621	1952	1952	1952	1952	0
225	20241127	160200	1053109621	1952	1952	1952	1952	0
226	20241127	160100	1053109621	1952	1952	1952	1952	0
227	20241127	160000	1053109621	1952	1952	1952	1952	0
228	20241127	155900	1053109621	1952	1952	1952	1952	0
229	20241127	155800	1053109621	1952	1952	1952	1952	0
230	20241127	155700	1053109621	1952	1952	1952	1952	0
231	20241127	155600	1053109621	1952	1952	1952	1952	0
232	20241127	155500	1053109621	1952	1952	1952	1952	0
233	20241127	155400	1053109621	1952	1952	1952	1952	0
234	20241127	155300	1053109621	1952	1952	1952	1952	0
235	20241127	155200	1053109621	1952	1952	1952	1952	0
236	20241127	155100	1053109621	1952	1952	1952	1952	0
237	20241127	155000	1053109621	1952	1952	1952	1952	0
238	20241127	154900	1053109621	1952	1952	1952	1952	0
239	20241127	154800	1053109621	1952	1952	1952	1952	0
240	20241127	154700	1053109621	1952	1952	1952	1952	0
241	20241127	154600	1053109621	1952	1952	1952	1952	0
242	20241127	154500	1053109621	1952	1952	1952	1952	29330
243	20241127	154400	1053109621	1952	1952	1952	1952	0
244	20241127	154300	1053109621	1952	1952	1952	1952	0
245	20241127	154200	1053109621	1952	1952	1952	1952	0
246	20241127	154100	1053109621	1952	1952	1952	1952	0
247	20241127	154000	1053109621	1952	1952	1952	1952	0
248	20241127	153900	1053109621	1952	1952	1952	1952	0
249	20241127	153800	1053109621	1952	1952	1952	1952	0
250	20241127	153700	1053109621	1952	1952	1952	1952	0
251	20241127	153600	1053109621	1952	1952	1952	1952	0
252	20241127	153500	1053109621	1952	1952	1952	1952	0
253	20241127	153400	1053109621	1952	1952	1952	1952	0
254	20241127	153300	1053109621	1952	1952	1952	1952	0
255	20241127	153200	1053109621	1952	1952	1952	1952	0
256	20241127	153100	1053109621	1952	1952	1952	1952	0
257	20241127	153000	1053109621	1952	1952	1952	1952	29330
258	20241127	152900	995857461	1949	1949	1949	1949	0
259	20241127	152800	995857461	1949	1949	1949	1949	0
260	20241127	152700	995857461	1949	1949	1949	1949	0
261	20241127	152600	995857461	1949	1949	1949	1949	0
262	20241127	152500	995857461	1949	1949	1949	1949	0
263	20241127	152400	995857461	1949	1949	1949	1949	0
264	20241127	152300	995857461	1949	1949	1949	1949	0
265	20241127	152200	995857461	1949	1949	1949	1949	0
266	20241127	152100	995857461	1949	1949	1949	1949	0
267	20241127	152000	995857461	1949	1949	1949	1949	0
268	20241127	151900	995857461	1949	1947	1950	1946	4234
269	20241127	151800	987611953	1948	1948	1950	1948	293
270	20241127	151700	987041175	1950	1949	1950	1948	6129
271	20241127	151600	975095110	1951	1950	1951	1950	351
272	20241127	151500	974410659	1950	1948	1951	1948	2000
273	20241127	151400	970511255	1951	1948	1951	1948	4207
274	20241127	151300	962307999	1951	1950	1951	1948	1769
275	20241127	151200	958858984	1950	1951	1951	1948	1096
276	20241127	151100	956723689	1951	1950	1951	1949	1851
277	20241127	151000	953113861	1949	1949	1950	1949	127
278	20241127	150900	952866237	1950	1948	1951	1947	5163
279	20241127	150800	942813195	1950	1951	1951	1945	639
280	20241127	150700	941566880	1951	1948	1951	1948	738
281	20241127	150600	940127781	1945	1942	1945	1942	7323
282	20241127	150500	925897546	1943	1943	1943	1943	34
283	20241127	150400	925831484	1943	1943	1943	1943	19
284	20241127	150300	925794567	1944	1944	1944	1944	100
285	20241127	150200	925600167	1944	1944	1944	1944	0
286	20241127	150100	925600167	1944	1944	1944	1944	0
287	20241127	150000	925600167	1944	1944	1944	1944	0
288	20241127	145900	925600167	1944	1944	1944	1944	0
289	20241127	145800	925600167	1944	1943	1944	1943	2
290	20241127	145700	925596280	1943	1944	1944	1943	16
291	20241127	145600	925565189	1945	1945	1945	1945	342
292	20241127	145500	924899999	1945	1946	1946	1944	4001
293	20241127	145400	917122014	1949	1948	1949	1948	21
294	20241127	145300	917081087	1946	1946	1946	1946	0
295	20241127	145200	917081087	1946	1946	1948	1945	1759
296	20241127	145100	913654562	1948	1948	1948	1948	0
297	20241127	145000	913654562	1948	1948	1948	1948	0
298	20241127	144900	913654562	1948	1946	1948	1943	1959
299	20241127	144800	909848103	1946	1946	1946	1946	1242
300	20241127	144700	907431171	1946	1946	1946	1946	12
301	20241127	144600	907407819	1946	1943	1946	1943	111
302	20241127	144500	907192123	1946	1946	1946	1946	0
303	20241127	144400	907192123	1946	1946	1946	1946	3
304	20241127	144300	907186285	1946	1945	1946	1945	5
305	20241127	144200	907176557	1943	1943	1943	1942	3080
306	20241127	144100	901194713	1946	1946	1946	1946	9
307	20241127	144000	901177199	1946	1946	1946	1943	215
308	20241127	143900	900759135	1946	1944	1946	1943	1270
309	20241127	143800	898291477	1945	1948	1948	1945	39
310	20241127	143700	898215557	1950	1950	1950	1949	7
311	20241127	143600	898201909	1950	1945	1950	1945	8
312	20241127	143500	898186331	1950	1950	1950	1950	0
313	20241127	143400	898186331	1950	1950	1950	1950	0
314	20241127	143300	898186331	1950	1946	1950	1946	5
315	20241127	143200	898176589	1949	1946	1950	1946	615
316	20241127	143100	896978556	1948	1945	1948	1945	2
317	20241127	143000	896974663	1948	1945	1948	1945	2
318	20241127	142900	896970770	1948	1948	1948	1948	0
319	20241127	142800	896970770	1948	1944	1948	1944	61
320	20241127	142700	896852063	1942	1942	1942	1942	0
321	20241127	142600	896852063	1942	1942	1942	1942	3057
322	20241127	142500	890915369	1946	1946	1946	1946	0
323	20241127	142400	890915369	1946	1944	1950	1942	285
324	20241127	142300	890360049	1949	1943	1949	1943	340
325	20241127	142200	889699205	1943	1943	1943	1943	262
326	20241127	142100	889190139	1943	1943	1943	1943	3
327	20241127	142000	889184310	1943	1943	1943	1943	754
328	20241127	141900	887719288	1943	1947	1947	1943	2914
329	20241127	141800	882050316	1949	1948	1949	1948	6
330	20241127	141700	882038627	1949	1948	1949	1948	12
331	20241127	141600	882015250	1947	1947	1949	1947	559
332	20241127	141500	880925851	1948	1948	1949	1947	504
333	20241127	141400	879944558	1948	1948	1948	1947	290
334	20241127	141300	879379848	1949	1949	1949	1949	0
335	20241127	141200	879379848	1949	1948	1949	1947	556
336	20241127	141100	878297255	1949	1949	1949	1949	51
337	20241127	141000	878197856	1949	1948	1949	1948	175
338	20241127	140900	877856902	1949	1949	1949	1949	0
339	20241127	140800	877856902	1949	1948	1949	1948	22
340	20241127	140700	877814045	1949	1949	1949	1949	1
341	20241127	140600	877812096	1948	1948	1948	1948	200
342	20241127	140500	877422496	1949	1949	1949	1949	1
343	20241127	140400	877420547	1948	1948	1948	1948	0
344	20241127	140300	877420547	1948	1949	1949	1948	553
345	20241127	140200	876343250	1949	1949	1949	1949	0
346	20241127	140100	876343250	1949	1949	1949	1949	0
347	20241127	140000	876343250	1949	1949	1949	1949	0
348	20241127	135900	876343250	1949	1949	1950	1949	22
349	20241127	135800	876300371	1949	1947	1950	1947	4
350	20241127	135700	876292577	1949	1947	1949	1947	101
351	20241127	135600	876095731	1949	1948	1950	1947	4157
352	20241127	135500	867998395	1949	1949	1949	1949	900
353	20241127	135400	866244295	1950	1950	1950	1950	70
354	20241127	135300	866107795	1950	1950	1950	1950	0
355	20241127	135200	866107795	1950	1950	1950	1950	225
356	20241127	135100	865669045	1951	1951	1951	1951	80
357	20241127	135000	865512965	1951	1951	1951	1951	335
358	20241127	134900	864859380	1951	1951	1951	1951	5
359	20241127	134800	864849625	1951	1951	1951	1951	202
360	20241127	134700	864455523	1951	1950	1951	1950	111
361	20241127	134600	864238967	1952	1951	1953	1950	4484
362	20241127	134500	855493804	1952	1953	1953	1952	930
363	20241127	134400	853678342	1953	1953	1953	1953	179
364	20241127	134300	853328755	1953	1952	1953	1952	1368
365	20241127	134200	850658348	1952	1952	1952	1952	20
366	20241127	134100	850619308	1952	1952	1952	1952	62
367	20241127	134000	850498284	1951	1950	1951	1950	2126
368	20241127	133900	846350966	1951	1951	1951	1951	1
369	20241127	133800	846349015	1951	1951	1951	1950	131
370	20241127	133700	846093484	1951	1950	1951	1950	683
371	20241127	133600	844761114	1949	1949	1949	1949	0
372	20241127	133500	844761114	1949	1949	1949	1949	1
373	20241127	133400	844759165	1948	1948	1948	1948	52
374	20241127	133300	844657869	1949	1949	1950	1949	201
375	20241127	133200	844265921	1951	1949	1951	1949	81
376	20241127	133100	844108049	1948	1949	1950	1948	625
377	20241127	133000	842889925	1951	1949	1951	1949	2
378	20241127	132900	842886025	1951	1949	1951	1949	51
379	20241127	132800	842786605	1948	1948	1948	1948	23
380	20241127	132700	842741801	1949	1949	1951	1948	233
381	20241127	132600	842287903	1951	1951	1951	1951	0
382	20241127	132500	842287903	1951	1949	1951	1949	2001
383	20241127	132400	838383955	1948	1949	1949	1948	559
384	20241127	132300	837295022	1949	1950	1951	1949	146
385	20241127	132200	837010460	1950	1950	1950	1950	0
386	20241127	132100	837010460	1950	1950	1950	1950	603
387	20241127	132000	835834610	1951	1950	1951	1949	1523
388	20241127	131900	832864768	1951	1950	1952	1950	55
389	20241127	131800	832757513	1950	1949	1952	1949	152
390	20241127	131700	832461112	1949	1949	1952	1949	201
391	20241127	131600	832069042	1948	1948	1951	1947	44
392	20241127	131500	831983336	1947	1944	1947	1944	25
393	20241127	131400	831934691	1944	1944	1951	1942	115
394	20241127	131300	831710456	1950	1943	1951	1943	717
395	20241127	131200	830312050	1944	1944	1944	1944	1
396	20241127	131100	830310106	1951	1943	1951	1943	307
397	20241127	131000	829713596	1943	1943	1951	1943	2112
398	20241127	130900	825597951	1949	1942	1949	1942	452
399	20241127	130800	824717749	1942	1942	1949	1942	2180
400	20241127	130700	820475536	1946	1942	1946	1942	3
401	20241127	130600	820469706	1942	1942	1942	1942	0
402	20241127	130500	820469706	1942	1942	1946	1942	422
403	20241127	130400	819649862	1942	1942	1942	1942	0
404	20241127	130300	819649862	1942	1942	1942	1942	1114
405	20241127	130200	817486474	1946	1945	1946	1944	209
406	20241127	130100	817079969	1950	1950	1950	1950	0
407	20241127	130000	817079969	1950	1946	1950	1946	98
408	20241127	125900	816889257	1950	1950	1950	1950	0
409	20241127	125800	816889257	1950	1946	1950	1946	413
410	20241127	125700	816084973	1946	1946	1948	1946	458
411	20241127	125600	815193035	1946	1945	1946	1945	8
412	20241127	125500	815177473	1945	1945	1948	1945	336
413	20241127	125400	814523506	1945	1945	1945	1945	2106
414	20241127	125300	810427336	1944	1942	1944	1942	2390
415	20241127	125200	805785935	1942	1942	1942	1941	180
416	20241127	125100	805436553	1941	1942	1942	1941	400
417	20241127	125000	804660103	1942	1942	1942	1942	0
418	20241127	124900	804660103	1942	1942	1942	1942	0
419	20241127	124800	804660103	1942	1942	1942	1942	90
420	20241127	124700	804485323	1942	1942	1942	1942	3
421	20241127	124600	804479497	1945	1945	1945	1945	0
422	20241127	124500	804479497	1945	1942	1945	1942	2
423	20241127	124400	804475610	1945	1945	1945	1945	0
424	20241127	124300	804475610	1945	1942	1945	1942	2
425	20241127	124200	804471723	1941	1941	1941	1941	1
426	20241127	124100	804469782	1940	1940	1940	1940	0
427	20241127	124000	804469782	1940	1940	1940	1940	1
428	20241127	123900	804467842	1945	1945	1945	1945	0
429	20241127	123800	804467842	1945	1945	1945	1945	0
430	20241127	123700	804467842	1945	1940	1945	1940	139
431	20241127	123600	804197907	1942	1940	1942	1940	203
432	20241127	123500	803803880	1941	1939	1941	1939	906
433	20241127	123400	802047131	1939	1939	1939	1939	0
434	20241127	123300	802047131	1939	1939	1939	1939	75
435	20241127	123200	801901706	1940	1940	1940	1940	45
436	20241127	123100	801814406	1942	1942	1942	1942	0
437	20241127	123000	801814406	1942	1941	1942	1941	34
438	20241127	122900	801748408	1942	1942	1942	1942	58
439	20241127	122800	801635772	1942	1942	1942	1942	1
440	20241127	122700	801633830	1941	1941	1941	1941	0
441	20241127	122600	801633830	1941	1941	1941	1941	305
442	20241127	122500	801041825	1942	1942	1942	1942	927
443	20241127	122400	799241591	1942	1942	1942	1942	212
444	20241127	122300	798829887	1943	1943	1943	1943	2
445	20241127	122200	798826001	1943	1943	1943	1943	321
446	20241127	122100	798202298	1943	1943	1943	1943	0
447	20241127	122000	798202298	1943	1943	1943	1943	745
448	20241127	121900	796754763	1943	1943	1943	1943	0
449	20241127	121800	796754763	1943	1943	1943	1943	0
450	20241127	121700	796754763	1943	1943	1943	1943	240
451	20241127	121600	796288443	1943	1943	1952	1943	606
452	20241127	121500	795110943	1943	1944	1944	1943	73
453	20241127	121400	794969054	1944	1944	1944	1944	0
454	20241127	121300	794969054	1944	1944	1944	1944	0
455	20241127	121200	794969054	1944	1945	1954	1944	30
456	20241127	121100	794910697	1945	1945	1954	1944	7
457	20241127	121000	794897074	1944	1944	1954	1944	1578
458	20241127	120900	791821136	1943	1943	1943	1943	0
459	20241127	120800	791821136	1943	1942	1943	1942	5
460	20241127	120700	791811425	1942	1942	1948	1942	8
461	20241127	120600	791795875	1942	1942	1942	1942	8
462	20241127	120500	791780339	1948	1942	1948	1942	215
463	20241127	120400	791362374	1944	1942	1944	1942	216
464	20241127	120300	790942690	1942	1942	1942	1942	5
465	20241127	120200	790932980	1942	1942	1942	1942	5
466	20241127	120100	790923270	1943	1943	1948	1943	211
467	20241127	120000	790512486	1943	1942	1947	1942	10
468	20241127	115900	790493059	1942	1942	1948	1942	610
469	20241127	115800	789307026	1942	1942	1942	1942	206
470	20241127	115700	788906974	1942	1942	1948	1941	111
471	20241127	115600	788691500	1941	1943	1943	1940	9101
472	20241127	115500	771030827	1948	1943	1948	1943	625
473	20241127	115400	769813344	1944	1943	1948	1943	77
474	20241127	115300	769663371	1948	1942	1948	1942	3
475	20241127	115200	769657538	1942	1941	1948	1941	404
476	20241127	115100	768870571	1941	1941	1941	1941	10
477	20241127	115000	768851161	1942	1942	1948	1942	5
478	20241127	114900	768841445	1941	1943	1943	1939	3365
479	20241127	114800	762314052	1943	1942	1943	1942	2
480	20241127	114700	762310167	1941	1943	1949	1940	1113
481	20241127	114600	760150689	1944	1944	1944	1944	0
482	20241127	114500	760150689	1944	1945	1949	1944	4
483	20241127	114400	760142905	1949	1943	1949	1943	381
484	20241127	114300	759401084	1941	1944	1944	1941	802
485	20241127	114200	757844390	1942	1941	1943	1941	242
486	20241127	114100	757374562	1943	1943	1949	1943	62
487	20241127	114000	757253795	1941	1940	1949	1940	53
488	20241127	113900	757150598	1949	1937	1949	1937	35
489	20241127	113800	757082744	1937	1935	1949	1935	2728
490	20241127	113700	751793292	1943	1936	1943	1933	3800
491	20241127	113600	744446792	1936	1941	1943	1934	6342
492	20241127	113500	732146671	1947	1945	1947	1937	10646
493	20241127	113400	711482125	1946	1948	1949	1946	1729
494	20241127	113300	708114287	1947	1955	1955	1947	16237
495	20241127	113200	676467942	1955	1955	1955	1955	11
496	20241127	113100	676446437	1957	1956	1957	1955	70
497	20241127	113000	676309517	1957	1957	1957	1957	1087
498	20241127	112900	674182258	1957	1955	1957	1955	2738
499	20241127	112800	668828731	1955	1954	1955	1954	1010
500	20241127	112700	666854291	1954	1954	1958	1953	6044
501	20241127	112600	655037352	1953	1950	1953	1950	1451
502	20241127	112500	652204673	1951	1950	1951	1950	784
503	20241127	112400	650675872	1949	1950	1951	1949	2229
504	20241127	112300	646329332	1952	1951	1952	1951	41
505	20241127	112200	646249323	1952	1952	1952	1950	1004
506	20241127	112100	644291516	1950	1952	1952	1950	2466
507	20241127	112000	639481871	1953	1953	1953	1953	666
508	20241127	111900	638181173	1952	1952	1953	1952	603
509	20241127	111800	637004114	1953	1953	1954	1951	6863
510	20241127	111700	623606031	1953	1951	1953	1950	1395
511	20241127	111600	620883781	1950	1951	1951	1950	517
512	20241127	111500	619875614	1952	1950	1953	1950	9
513	20241127	111400	619858051	1952	1949	1952	1949	740
514	20241127	111300	618414175	1950	1949	1950	1949	16
515	20241127	111200	618382983	1950	1951	1951	1949	9
516	20241127	111100	618365435	1949	1949	1949	1949	1
517	20241127	111000	618363486	1953	1950	1953	1950	6
518	20241127	110900	618351779	1953	1949	1953	1949	35
519	20241127	110800	618283463	1948	1949	1949	1948	4
520	20241127	110700	618275669	1949	1948	1951	1948	53
521	20241127	110600	618172293	1951	1950	1951	1948	767
522	20241127	110500	616677224	1950	1950	1950	1950	39
523	20241127	110400	616601174	1951	1951	1951	1951	0
524	20241127	110300	616601174	1951	1951	1954	1950	36
525	20241127	110200	616530895	1952	1951	1953	1950	99
526	20241127	110100	616337821	1951	1951	1954	1950	110
527	20241127	110000	616123237	1952	1953	1954	1951	309
528	20241127	105900	615520128	1955	1954	1955	1952	3322
529	20241127	105800	609034236	1955	1954	1955	1953	1007
530	20241127	105700	607066157	1954	1954	1955	1954	8
531	20241127	105600	607050521	1954	1953	1955	1953	102
532	20241127	105500	606851213	1955	1956	1958	1953	20037
533	20241127	105400	567718935	1958	1956	1958	1953	12144
534	20241127	105300	543998839	1958	1956	1959	1956	522
535	20241127	105200	542976260	1959	1953	1959	1953	1009
536	20241127	105100	540999792	1955	1958	1958	1951	7112
537	20241127	105000	527092138	1959	1958	1961	1958	2552
538	20241127	104900	522092265	1958	1960	1961	1957	2831
539	20241127	104800	516546019	1959	1958	1959	1958	1741
540	20241127	104700	513136291	1957	1958	1958	1957	1939
541	20241127	104600	509340607	1957	1956	1957	1956	876
542	20241127	104500	507626691	1957	1953	1957	1953	5651
543	20241127	104400	496581407	1953	1952	1954	1952	215
544	20241127	104300	496161512	1953	1952	1955	1952	6328
545	20241127	104200	483802907	1952	1948	1952	1948	1932
546	20241127	104100	480034654	1950	1947	1950	1947	3108
547	20241127	104000	473975590	1948	1948	1948	1947	577
548	20241127	103900	472852094	1949	1948	1949	1947	692
549	20241127	103800	471504315	1947	1946	1950	1946	1609
550	20241127	103700	468370209	1946	1946	1946	1944	522
551	20241127	103600	467354611	1945	1943	1949	1943	3521
552	20241127	103500	460507191	1944	1942	1949	1942	69
553	20241127	103400	460373050	1944	1941	1950	1940	2827
554	20241127	103300	454871055	1942	1941	1950	1941	6009
555	20241127	103200	443181150	1941	1941	1941	1941	0
556	20241127	103100	443181150	1941	1940	1941	1940	201
557	20241127	103000	442791209	1941	1940	1941	1940	201
558	20241127	102900	442401268	1941	1939	1942	1939	1614
559	20241127	102800	439268342	1940	1939	1940	1939	2178
560	20241127	102700	435044649	1938	1935	1938	1935	9326
561	20241127	102600	416982833	1936	1936	1936	1936	0
562	20241127	102500	416982833	1936	1936	1936	1936	0
563	20241127	102400	416982833	1936	1935	1936	1935	5
564	20241127	102300	416973155	1936	1936	1936	1936	0
565	20241127	102200	416973155	1936	1935	1936	1935	262
566	20241127	102100	416465924	1936	1935	1936	1935	3133
567	20241127	102000	410400439	1936	1935	1936	1935	6
568	20241127	101900	410388825	1936	1935	1936	1935	3
569	20241127	101800	410383018	1936	1935	1936	1935	21
570	20241127	101700	410342363	1936	1936	1936	1935	402
571	20241127	101600	409564092	1936	1936	1936	1934	64
572	20241127	101500	409440293	1936	1935	1937	1934	4770
573	20241127	101400	400207716	1934	1934	1935	1934	7
574	20241127	101300	400194175	1935	1934	1935	1934	1017
575	20241127	101200	398226384	1935	1934	1935	1934	3
576	20241127	101100	398220580	1935	1933	1935	1932	750
577	20241127	101000	396771505	1932	1932	1933	1932	14
578	20241127	100900	396744456	1932	1932	1932	1932	8
579	20241127	100800	396729000	1932	1932	1932	1932	5687
580	20241127	100700	385741716	1932	1933	1935	1931	2766
581	20241127	100600	380396161	1932	1933	1935	1932	3302
582	20241127	100500	374015823	1933	1934	1935	1933	412
583	20241127	100400	373219250	1935	1933	1935	1933	1011
584	20241127	100300	371264966	1933	1934	1936	1933	77
585	20241127	100200	371116116	1936	1934	1936	1934	2
586	20241127	100100	371112246	1936	1936	1936	1936	0
587	20241127	100000	371112246	1936	1934	1936	1934	17
588	20241127	095900	371079340	1936	1934	1936	1934	24
589	20241127	095800	371032914	1934	1936	1937	1934	3483
590	20241127	095700	364293927	1937	1937	1937	1937	583
591	20241127	095600	363164656	1938	1937	1938	1937	475
592	20241127	095500	362244579	1938	1938	1939	1938	121
593	20241127	095400	362010079	1938	1938	1939	1938	244
594	20241127	095300	361537206	1939	1939	1940	1939	382
595	20241127	095200	360796150	1940	1938	1940	1938	1079
596	20241127	095100	358704161	1939	1939	1941	1938	369
597	20241127	095000	357988941	1939	1942	1942	1938	4553
598	20241127	094900	349153325	1942	1938	1942	1938	4580
599	20241127	094800	340266491	1939	1938	1939	1937	1100
600	20241127	094700	338134870	1938	1937	1938	1937	1362
601	20241127	094600	335496665	1937	1939	1939	1936	1815
602	20241127	094500	331981646	1938	1935	1942	1934	4299
603	20241127	094400	323652392	1932	1926	1944	1926	8296
604	20241127	094300	307586638	1927	1941	1955	1927	15943
605	20241127	094200	276632476	1941	1928	1945	1925	5267
606	20241127	094100	266423971	1926	1916	1929	1916	46285
607	20241127	094000	177544067	1916	1919	1919	1916	1210
608	20241127	093900	175222130	1917	1918	1920	1917	62
609	20241127	093800	175103261	1917	1906	1920	1906	27660
610	20241127	093700	122245537	1908	1910	1910	1905	5625
611	20241127	093600	111524649	1910	1906	1910	1904	4040
612	20241127	093500	103825118	1909	1906	1910	1904	20
613	20241127	093400	103786975	1910	1904	1910	1903	29966
614	20241127	093300	46740831	1906	1906	1909	1904	2625
615	20241127	093200	41740141	1906	1909	1909	1906	4884
616	20241127	093100	32426091	1910	1909	1910	1909	200
617	20241127	093000	32044290	1909	1908	1909	1908	343
618	20241127	092900	31389746	1909	1909	1909	1907	17
619	20241127	092800	31357303	1907	1908	1910	1907	9
620	20241127	092700	31340129	1910	1907	1910	1907	14
621	20241127	092600	31313415	1910	1909	1910	1907	12
622	20241127	092500	31290515	1908	1907	1910	1907	5
623	20241127	092400	31280975	1906	1906	1906	1906	9
624	20241127	092300	31263821	1905	1905	1905	1905	20
625	20241127	092200	31225721	1907	1907	1907	1907	20
626	20241127	092100	31187581	1908	1909	1909	1907	2399
627	20241127	092000	26612127	1910	1910	1910	1910	101
628	20241127	091900	26419217	1910	1910	1910	1910	0
629	20241127	091800	26419217	1910	1910	1910	1910	0
630	20241127	091700	26419217	1910	1910	1910	1910	0
631	20241127	091600	26419217	1910	1910	1910	1910	0
632	20241127	091500	26419217	1910	1907	1910	1907	2512
633	20241127	091400	21628408	1907	1907	1907	1907	1
634	20241127	091300	21626501	1904	1904	1904	1904	4
635	20241127	091200	21618885	1904	1904	1904	1904	5
636	20241127	091100	21609365	1904	1904	1904	1902	6
637	20241127	091000	21597943	1904	1907	1907	1903	1577
638	20241127	090900	18595825	1906	1907	1907	1906	1391
639	20241127	090800	15943864	1908	1908	1908	1908	502
640	20241127	090700	14986048	1907	1908	1908	1907	410
641	20241127	090600	14203777	1909	1908	1909	1908	17
642	20241127	090500	14171335	1907	1908	1908	1906	605
643	20241127	090400	13017944	1908	1909	1909	1908	166
644	20241127	090300	12701058	1909	1910	1910	1909	1545
645	20241127	090200	9750565	1910	1910	1910	1909	1679
646	20241127	090100	6544351	1909	1911	1911	1909	1277
647	20241127	090000	4104352	1911	1909	1911	1909	2150