KissMeData/133750/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	202500	54975472	1966	1966	1966	1966	524
3	20241126	202400	54975472	1966	1966	1966	1966	0
4	20241126	202300	54975472	1966	1966	1966	1966	0
5	20241126	202200	54975472	1966	1966	1966	1966	0
6	20241126	202100	54975472	1966	1966	1966	1966	0
7	20241126	202000	54975472	1966	1966	1966	1966	0
8	20241126	201900	54975472	1966	1966	1966	1966	0
9	20241126	201800	54975472	1966	1966	1966	1966	0
10	20241126	201700	54975472	1966	1966	1966	1966	0
11	20241126	201600	54975472	1966	1966	1966	1966	0
12	20241126	201500	54975472	1966	1966	1966	1966	0
13	20241126	201400	54975472	1966	1966	1966	1966	0
14	20241126	201300	54975472	1966	1966	1966	1966	0
15	20241126	201200	54975472	1966	1966	1966	1966	0
16	20241126	201100	54975472	1966	1966	1966	1966	0
17	20241126	201000	54975472	1966	1966	1966	1966	0
18	20241126	200900	54975472	1966	1966	1966	1966	0
19	20241126	200800	54975472	1966	1966	1966	1966	0
20	20241126	200700	54975472	1966	1966	1966	1966	0
21	20241126	200600	54975472	1966	1966	1966	1966	0
22	20241126	200500	54975472	1966	1966	1966	1966	0
23	20241126	200400	54975472	1966	1966	1966	1966	0
24	20241126	200300	54975472	1966	1966	1966	1966	0
25	20241126	200200	54975472	1966	1966	1966	1966	0
26	20241126	200100	54975472	1966	1966	1966	1966	0
27	20241126	200000	54975472	1966	1966	1966	1966	0
28	20241126	195900	54975472	1966	1966	1966	1966	0
29	20241126	195800	54975472	1966	1966	1966	1966	0
30	20241126	195700	54975472	1966	1966	1966	1966	0
31	20241126	195600	54975472	1966	1966	1966	1966	0
32	20241126	195500	54975472	1966	1966	1966	1966	524
33	20241126	195400	54975472	1966	1966	1966	1966	0
34	20241126	195300	54975472	1966	1966	1966	1966	0
35	20241126	195200	54975472	1966	1966	1966	1966	0
36	20241126	195100	54975472	1966	1966	1966	1966	0
37	20241126	195000	54975472	1966	1966	1966	1966	0
38	20241126	194900	54975472	1966	1966	1966	1966	0
39	20241126	194800	54975472	1966	1966	1966	1966	0
40	20241126	194700	54975472	1966	1966	1966	1966	0
41	20241126	194600	54975472	1966	1966	1966	1966	0
42	20241126	194500	54975472	1966	1966	1966	1966	0
43	20241126	194400	54975472	1966	1966	1966	1966	0
44	20241126	194300	54975472	1966	1966	1966	1966	0
45	20241126	194200	54975472	1966	1966	1966	1966	0
46	20241126	194100	54975472	1966	1966	1966	1966	0
47	20241126	194000	54975472	1966	1966	1966	1966	0
48	20241126	193900	54975472	1966	1966	1966	1966	0
49	20241126	193800	54975472	1966	1966	1966	1966	0
50	20241126	193700	54975472	1966	1966	1966	1966	0
51	20241126	193600	54975472	1966	1966	1966	1966	0
52	20241126	193500	54975472	1966	1966	1966	1966	0
53	20241126	193400	54975472	1966	1966	1966	1966	0
54	20241126	193300	54975472	1966	1966	1966	1966	0
55	20241126	193200	54975472	1966	1966	1966	1966	0
56	20241126	193100	54975472	1966	1966	1966	1966	0
57	20241126	193000	54975472	1966	1966	1966	1966	0
58	20241126	192900	54975472	1966	1966	1966	1966	0
59	20241126	192800	54975472	1966	1966	1966	1966	0
60	20241126	192700	54975472	1966	1966	1966	1966	0
61	20241126	192600	54975472	1966	1966	1966	1966	0
62	20241126	192500	54975472	1966	1966	1966	1966	524
63	20241126	192400	54975472	1966	1966	1966	1966	0
64	20241126	192300	54975472	1966	1966	1966	1966	0
65	20241126	192200	54975472	1966	1966	1966	1966	0
66	20241126	192100	54975472	1966	1966	1966	1966	0
67	20241126	192000	54975472	1966	1966	1966	1966	0
68	20241126	191900	54975472	1966	1966	1966	1966	0
69	20241126	191800	54975472	1966	1966	1966	1966	0
70	20241126	191700	54975472	1966	1966	1966	1966	0
71	20241126	191600	54975472	1966	1966	1966	1966	0
72	20241126	191500	54975472	1966	1966	1966	1966	0
73	20241126	191400	54975472	1966	1966	1966	1966	0
74	20241126	191300	54975472	1966	1966	1966	1966	0
75	20241126	191200	54975472	1966	1966	1966	1966	0
76	20241126	191100	54975472	1966	1966	1966	1966	0
77	20241126	191000	54975472	1966	1966	1966	1966	0
78	20241126	190900	54975472	1966	1966	1966	1966	0
79	20241126	190800	54975472	1966	1966	1966	1966	0
80	20241126	190700	54975472	1966	1966	1966	1966	0
81	20241126	190600	54975472	1966	1966	1966	1966	0
82	20241126	190500	54975472	1966	1966	1966	1966	0
83	20241126	190400	54975472	1966	1966	1966	1966	0
84	20241126	190300	54975472	1966	1966	1966	1966	0
85	20241126	190200	54975472	1966	1966	1966	1966	0
86	20241126	190100	54975472	1966	1966	1966	1966	0
87	20241126	190000	54975472	1966	1966	1966	1966	0
88	20241126	185900	54975472	1966	1966	1966	1966	0
89	20241126	185800	54975472	1966	1966	1966	1966	0
90	20241126	185700	54975472	1966	1966	1966	1966	0
91	20241126	185600	54975472	1966	1966	1966	1966	0
92	20241126	185500	54975472	1966	1966	1966	1966	524
93	20241126	185400	54975472	1966	1966	1966	1966	0
94	20241126	185300	54975472	1966	1966	1966	1966	0
95	20241126	185200	54975472	1966	1966	1966	1966	0
96	20241126	185100	54975472	1966	1966	1966	1966	0
97	20241126	185000	54975472	1966	1966	1966	1966	0
98	20241126	184900	54975472	1966	1966	1966	1966	0
99	20241126	184800	54975472	1966	1966	1966	1966	0
100	20241126	184700	54975472	1966	1966	1966	1966	0
101	20241126	184600	54975472	1966	1966	1966	1966	0
102	20241126	184500	54975472	1966	1966	1966	1966	0
103	20241126	184400	54975472	1966	1966	1966	1966	0
104	20241126	184300	54975472	1966	1966	1966	1966	0
105	20241126	184200	54975472	1966	1966	1966	1966	0
106	20241126	184100	54975472	1966	1966	1966	1966	0
107	20241126	184000	54975472	1966	1966	1966	1966	0
108	20241126	183900	54975472	1966	1966	1966	1966	0
109	20241126	183800	54975472	1966	1966	1966	1966	0
110	20241126	183700	54975472	1966	1966	1966	1966	0
111	20241126	183600	54975472	1966	1966	1966	1966	0
112	20241126	183500	54975472	1966	1966	1966	1966	0
113	20241126	183400	54975472	1966	1966	1966	1966	0
114	20241126	183300	54975472	1966	1966	1966	1966	0
115	20241126	183200	54975472	1966	1966	1966	1966	0
116	20241126	183100	54975472	1966	1966	1966	1966	0
117	20241126	183000	54975472	1966	1966	1966	1966	0
118	20241126	182900	54975472	1966	1966	1966	1966	0
119	20241126	182800	54975472	1966	1966	1966	1966	0
120	20241126	182700	54975472	1966	1966	1966	1966	0
121	20241126	182600	54975472	1966	1966	1966	1966	0
122	20241126	182500	54975472	1966	1966	1966	1966	524
123	20241126	182400	54975472	1966	1966	1966	1966	0
124	20241126	182300	54975472	1966	1966	1966	1966	0
125	20241126	182200	54975472	1966	1966	1966	1966	0
126	20241126	182100	54975472	1966	1966	1966	1966	0
127	20241126	182000	54975472	1966	1966	1966	1966	0
128	20241126	181900	54975472	1966	1966	1966	1966	0
129	20241126	181800	54975472	1966	1966	1966	1966	0
130	20241126	181700	54975472	1966	1966	1966	1966	0
131	20241126	181600	54975472	1966	1966	1966	1966	0
132	20241126	181500	54975472	1966	1966	1966	1966	0
133	20241126	181400	54975472	1966	1966	1966	1966	0
134	20241126	181300	54975472	1966	1966	1966	1966	0
135	20241126	181200	54975472	1966	1966	1966	1966	0
136	20241126	181100	54975472	1966	1966	1966	1966	0
137	20241126	181000	54975472	1966	1966	1966	1966	0
138	20241126	180900	54975472	1966	1966	1966	1966	0
139	20241126	180800	54975472	1966	1966	1966	1966	0
140	20241126	180700	54975472	1966	1966	1966	1966	0
141	20241126	180600	54975472	1966	1966	1966	1966	0
142	20241126	180500	54975472	1966	1966	1966	1966	0
143	20241126	180400	54975472	1966	1966	1966	1966	0
144	20241126	180300	54975472	1966	1966	1966	1966	0
145	20241126	180200	54975472	1966	1966	1966	1966	0
146	20241126	180100	54975472	1966	1966	1966	1966	0
147	20241126	180000	54975472	1966	1966	1966	1966	0
148	20241126	175900	54975472	1966	1966	1966	1966	0
149	20241126	175800	54975472	1966	1966	1966	1966	0
150	20241126	175700	54975472	1966	1966	1966	1966	0
151	20241126	175600	54975472	1966	1966	1966	1966	0
152	20241126	175500	54975472	1966	1966	1966	1966	524
153	20241126	175400	54975472	1966	1966	1966	1966	0
154	20241126	175300	54975472	1966	1966	1966	1966	0
155	20241126	175200	54975472	1966	1966	1966	1966	0
156	20241126	175100	54975472	1966	1966	1966	1966	0
157	20241126	175000	54975472	1966	1966	1966	1966	0
158	20241126	174900	54975472	1966	1966	1966	1966	0
159	20241126	174800	54975472	1966	1966	1966	1966	0
160	20241126	174700	54975472	1966	1966	1966	1966	0
161	20241126	174600	54975472	1966	1966	1966	1966	0
162	20241126	174500	54975472	1966	1966	1966	1966	0
163	20241126	174400	54975472	1966	1966	1966	1966	0
164	20241126	174300	54975472	1966	1966	1966	1966	0
165	20241126	174200	54975472	1966	1966	1966	1966	0
166	20241126	174100	54975472	1966	1966	1966	1966	0
167	20241126	174000	54975472	1966	1966	1966	1966	0
168	20241126	173900	54975472	1966	1966	1966	1966	0
169	20241126	173800	54975472	1966	1966	1966	1966	0
170	20241126	173700	54975472	1966	1966	1966	1966	0
171	20241126	173600	54975472	1966	1966	1966	1966	0
172	20241126	173500	54975472	1966	1966	1966	1966	0
173	20241126	173400	54975472	1966	1966	1966	1966	0
174	20241126	173300	54975472	1966	1966	1966	1966	0
175	20241126	173200	54975472	1966	1966	1966	1966	0
176	20241126	173100	54975472	1966	1966	1966	1966	0
177	20241126	173000	54975472	1966	1966	1966	1966	0
178	20241126	172900	54975472	1966	1966	1966	1966	0
179	20241126	172800	54975472	1966	1966	1966	1966	0
180	20241126	172700	54975472	1966	1966	1966	1966	0
181	20241126	172600	54975472	1966	1966	1966	1966	0
182	20241126	172500	54975472	1966	1966	1966	1966	524
183	20241126	172400	54975472	1966	1966	1966	1966	0
184	20241126	172300	54975472	1966	1966	1966	1966	0
185	20241126	172200	54975472	1966	1966	1966	1966	0
186	20241126	172100	54975472	1966	1966	1966	1966	0
187	20241126	172000	54975472	1966	1966	1966	1966	0
188	20241126	171900	54975472	1966	1966	1966	1966	0
189	20241126	171800	54975472	1966	1966	1966	1966	0
190	20241126	171700	54975472	1966	1966	1966	1966	0
191	20241126	171600	54975472	1966	1966	1966	1966	0
192	20241126	171500	54975472	1966	1966	1966	1966	0
193	20241126	171400	54975472	1966	1966	1966	1966	0
194	20241126	171300	54975472	1966	1966	1966	1966	0
195	20241126	171200	54975472	1966	1966	1966	1966	0
196	20241126	171100	54975472	1966	1966	1966	1966	0
197	20241126	171000	54975472	1966	1966	1966	1966	0
198	20241126	170900	54975472	1966	1966	1966	1966	0
199	20241126	170800	54975472	1966	1966	1966	1966	0
200	20241126	170700	54975472	1966	1966	1966	1966	0
201	20241126	170600	54975472	1966	1966	1966	1966	0
202	20241126	170500	54975472	1966	1966	1966	1966	0
203	20241126	170400	54975472	1966	1966	1966	1966	0
204	20241126	170300	54975472	1966	1966	1966	1966	0
205	20241126	170200	54975472	1966	1966	1966	1966	0
206	20241126	170100	54975472	1966	1966	1966	1966	0
207	20241126	170000	54975472	1966	1966	1966	1966	0
208	20241126	165900	54975472	1966	1966	1966	1966	0
209	20241126	165800	54975472	1966	1966	1966	1966	0
210	20241126	165700	54975472	1966	1966	1966	1966	0
211	20241126	165600	54975472	1966	1966	1966	1966	0
212	20241126	165500	54975472	1966	1966	1966	1966	524
213	20241126	165400	54975472	1966	1966	1966	1966	0
214	20241126	165300	54975472	1966	1966	1966	1966	0
215	20241126	165200	54975472	1966	1966	1966	1966	0
216	20241126	165100	54975472	1966	1966	1966	1966	0
217	20241126	165000	54975472	1966	1966	1966	1966	0
218	20241126	164900	54975472	1966	1966	1966	1966	0
219	20241126	164800	54975472	1966	1966	1966	1966	0
220	20241126	164700	54975472	1966	1966	1966	1966	0
221	20241126	164600	54975472	1966	1966	1966	1966	0
222	20241126	164500	54975472	1966	1966	1966	1966	0
223	20241126	164400	54975472	1966	1966	1966	1966	0
224	20241126	164300	54975472	1966	1966	1966	1966	0
225	20241126	164200	54975472	1966	1966	1966	1966	0
226	20241126	164100	54975472	1966	1966	1966	1966	0
227	20241126	164000	54975472	1966	1966	1966	1966	0
228	20241126	163900	54975472	1966	1966	1966	1966	0
229	20241126	163800	54975472	1966	1966	1966	1966	0
230	20241126	163700	54975472	1966	1966	1966	1966	0
231	20241126	163600	54975472	1966	1966	1966	1966	0
232	20241126	163500	54975472	1966	1966	1966	1966	0
233	20241126	163400	54975472	1966	1966	1966	1966	0
234	20241126	163300	54975472	1966	1966	1966	1966	0
235	20241126	163200	54975472	1966	1966	1966	1966	0
236	20241126	163100	54975472	1966	1966	1966	1966	0
237	20241126	163000	54975472	1966	1966	1966	1966	0
238	20241126	162900	54975472	1966	1966	1966	1966	0
239	20241126	162800	54975472	1966	1966	1966	1966	0
240	20241126	162700	54975472	1966	1966	1966	1966	0
241	20241126	162600	54975472	1966	1966	1966	1966	0
242	20241126	162500	54975472	1966	1966	1966	1966	524
243	20241126	162400	54975472	1966	1966	1966	1966	0
244	20241126	162300	54975472	1966	1966	1966	1966	0
245	20241126	162200	54975472	1966	1966	1966	1966	0
246	20241126	162100	54975472	1966	1966	1966	1966	0
247	20241126	162000	54975472	1966	1966	1966	1966	0
248	20241126	161900	54975472	1966	1966	1966	1966	0
249	20241126	161800	54975472	1966	1966	1966	1966	0
250	20241126	161700	54975472	1966	1966	1966	1966	0
251	20241126	161600	54975472	1966	1966	1966	1966	0
252	20241126	161500	54975472	1966	1966	1966	1966	0
253	20241126	161400	54975472	1966	1966	1966	1966	0
254	20241126	161300	54975472	1966	1966	1966	1966	0
255	20241126	161200	54975472	1966	1966	1966	1966	0
256	20241126	161100	54975472	1966	1966	1966	1966	0
257	20241126	161000	54975472	1966	1966	1966	1966	0
258	20241126	160900	54975472	1966	1966	1966	1966	0
259	20241126	160800	54975472	1966	1966	1966	1966	0
260	20241126	160700	54975472	1966	1966	1966	1966	0
261	20241126	160600	54975472	1966	1966	1966	1966	0
262	20241126	160500	54975472	1966	1966	1966	1966	0
263	20241126	160400	54975472	1966	1966	1966	1966	0
264	20241126	160300	54975472	1966	1966	1966	1966	0
265	20241126	160200	54975472	1966	1966	1966	1966	0
266	20241126	160100	54975472	1966	1966	1966	1966	0
267	20241126	160000	54975472	1966	1966	1966	1966	0
268	20241126	155900	54975472	1966	1966	1966	1966	0
269	20241126	155800	54975472	1966	1966	1966	1966	0
270	20241126	155700	54975472	1966	1966	1966	1966	0
271	20241126	155600	54975472	1966	1966	1966	1966	0
272	20241126	155500	54975472	1966	1966	1966	1966	524
273	20241126	155400	54975472	1966	1966	1966	1966	0
274	20241126	155300	54975472	1966	1966	1966	1966	0
275	20241126	155200	54975472	1966	1966	1966	1966	0
276	20241126	155100	54975472	1966	1966	1966	1966	0
277	20241126	155000	54975472	1966	1966	1966	1966	0
278	20241126	154900	54975472	1966	1966	1966	1966	0
279	20241126	154800	54975472	1966	1966	1966	1966	0
280	20241126	154700	54975472	1966	1966	1966	1966	0
281	20241126	154600	54975472	1966	1966	1966	1966	0
282	20241126	154500	54975472	1966	1966	1966	1966	0
283	20241126	154400	54975472	1966	1966	1966	1966	0
284	20241126	154300	54975472	1966	1966	1966	1966	0
285	20241126	154200	54975472	1966	1966	1966	1966	0
286	20241126	154100	54975472	1966	1966	1966	1966	0
287	20241126	154000	54975472	1966	1966	1966	1966	0
288	20241126	153900	54975472	1966	1966	1966	1966	0
289	20241126	153800	54975472	1966	1966	1966	1966	0
290	20241126	153700	54975472	1966	1966	1966	1966	0
291	20241126	153600	54975472	1966	1966	1966	1966	0
292	20241126	153500	54975472	1966	1966	1966	1966	0
293	20241126	153400	54975472	1966	1966	1966	1966	0
294	20241126	153300	54975472	1966	1966	1966	1966	0
295	20241126	153200	54975472	1966	1966	1966	1966	0
296	20241126	153100	54975472	1966	1966	1966	1966	0
297	20241126	153000	54975472	1966	1966	1966	1966	524
298	20241126	152900	53945288	1966	1966	1966	1966	0
299	20241126	152800	53945288	1966	1966	1966	1966	0
300	20241126	152700	53945288	1966	1966	1966	1966	0
301	20241126	152600	53945288	1966	1966	1966	1966	0
302	20241126	152500	53945288	1966	1966	1966	1966	0
303	20241126	152400	53945288	1966	1966	1966	1966	0
304	20241126	152300	53945288	1966	1966	1966	1966	0
305	20241126	152200	53945288	1966	1966	1966	1966	0
306	20241126	152100	53945288	1966	1966	1966	1966	0
307	20241126	152000	53945288	1966	1966	1966	1966	0
308	20241126	151900	53945288	1966	1965	1966	1965	42
309	20241126	151800	53862757	1965	1965	1965	1965	0
310	20241126	151700	53862757	1965	1965	1965	1965	0
311	20241126	151600	53862757	1965	1965	1965	1965	0
312	20241126	151500	53862757	1965	1965	1965	1965	5
313	20241126	151400	53852932	1965	1965	1965	1965	5
314	20241126	151300	53843107	1966	1966	1966	1966	0
315	20241126	151200	53843107	1966	1966	1966	1966	0
316	20241126	151100	53843107	1966	1966	1966	1966	0
317	20241126	151000	53843107	1966	1964	1966	1964	63
318	20241126	150900	53719373	1964	1962	1964	1962	25
319	20241126	150800	53670321	1962	1950	1964	1950	882
320	20241126	150700	51944826	1957	1957	1957	1957	2
321	20241126	150600	51940912	1957	1957	1957	1957	0
322	20241126	150500	51940912	1957	1957	1957	1957	0
323	20241126	150400	51940912	1957	1957	1957	1957	0
324	20241126	150300	51940912	1957	1957	1957	1957	1
325	20241126	150200	51938955	1958	1958	1958	1958	0
326	20241126	150100	51938955	1958	1958	1958	1958	1
327	20241126	150000	51936997	1958	1958	1958	1958	0
328	20241126	145900	51936997	1958	1958	1958	1958	0
329	20241126	145800	51936997	1958	1958	1958	1958	4
330	20241126	145700	51929165	1952	1955	1958	1952	513
331	20241126	145600	50926150	1955	1955	1955	1955	0
332	20241126	145500	50926150	1955	1955	1955	1955	0
333	20241126	145400	50926150	1955	1955	1955	1955	0
334	20241126	145300	50926150	1955	1955	1955	1955	0
335	20241126	145200	50926150	1955	1955	1955	1955	0
336	20241126	145100	50926150	1955	1955	1955	1955	10
337	20241126	145000	50906600	1955	1955	1955	1955	0
338	20241126	144900	50906600	1955	1950	1955	1950	206
339	20241126	144800	50504895	1950	1950	1950	1950	0
340	20241126	144700	50504895	1950	1950	1950	1950	0
341	20241126	144600	50504895	1950	1950	1950	1950	0
342	20241126	144500	50504895	1950	1950	1950	1950	0
343	20241126	144400	50504895	1950	1950	1950	1950	0
344	20241126	144300	50504895	1950	1950	1950	1950	800
345	20241126	144200	48944895	1955	1955	1955	1955	0
346	20241126	144100	48944895	1955	1955	1955	1955	0
347	20241126	144000	48944895	1955	1955	1955	1955	0
348	20241126	143900	48944895	1955	1955	1955	1955	0
349	20241126	143800	48944895	1955	1949	1955	1949	341
350	20241126	143700	48280217	1949	1949	1949	1949	300
351	20241126	143600	47695517	1949	1949	1949	1949	1
352	20241126	143500	47693568	1944	1944	1944	1944	10
353	20241126	143400	47674128	1949	1949	1949	1949	0
354	20241126	143300	47674128	1949	1949	1949	1949	0
355	20241126	143200	47674128	1949	1949	1949	1949	0
356	20241126	143100	47674128	1949	1949	1949	1949	0
357	20241126	143000	47674128	1949	1949	1949	1949	0
358	20241126	142900	47674128	1949	1949	1949	1949	0
359	20241126	142800	47674128	1949	1949	1949	1949	0
360	20241126	142700	47674128	1949	1949	1949	1949	0
361	20241126	142600	47674128	1949	1949	1949	1949	0
362	20241126	142500	47674128	1949	1949	1949	1949	0
363	20241126	142400	47674128	1949	1949	1949	1949	0
364	20241126	142300	47674128	1949	1949	1949	1949	0
365	20241126	142200	47674128	1949	1949	1949	1949	0
366	20241126	142100	47674128	1949	1949	1949	1949	0
367	20241126	142000	47674128	1949	1949	1949	1949	0
368	20241126	141900	47674128	1949	1949	1949	1949	1
369	20241126	141800	47672179	1947	1947	1947	1947	0
370	20241126	141700	47672179	1947	1947	1947	1947	0
371	20241126	141600	47672179	1947	1947	1947	1947	0
372	20241126	141500	47672179	1947	1947	1947	1947	0
373	20241126	141400	47672179	1947	1947	1947	1947	0
374	20241126	141300	47672179	1947	1947	1947	1947	0
375	20241126	141200	47672179	1947	1947	1947	1947	0
376	20241126	141100	47672179	1947	1947	1947	1947	0
377	20241126	141000	47672179	1947	1947	1947	1947	503
378	20241126	140900	46692838	1948	1948	1948	1948	0
379	20241126	140800	46692838	1948	1948	1948	1948	256
380	20241126	140700	46194150	1948	1948	1948	1948	0
381	20241126	140600	46194150	1948	1948	1948	1948	0
382	20241126	140500	46194150	1948	1948	1948	1948	0
383	20241126	140400	46194150	1948	1948	1948	1948	0
384	20241126	140300	46194150	1948	1948	1948	1948	0
385	20241126	140200	46194150	1948	1943	1948	1943	84
386	20241126	140100	46030933	1941	1941	1941	1941	0
387	20241126	140000	46030933	1941	1941	1941	1941	30
388	20241126	135900	45972703	1949	1949	1949	1949	0
389	20241126	135800	45972703	1949	1949	1949	1949	0
390	20241126	135700	45972703	1949	1949	1949	1949	0
391	20241126	135600	45972703	1949	1949	1949	1949	0
392	20241126	135500	45972703	1949	1949	1949	1949	0
393	20241126	135400	45972703	1949	1949	1949	1949	0
394	20241126	135300	45972703	1949	1949	1949	1949	0
395	20241126	135200	45972703	1949	1949	1949	1949	0
396	20241126	135100	45972703	1949	1949	1949	1949	0
397	20241126	135000	45972703	1949	1949	1949	1949	0
398	20241126	134900	45972703	1949	1943	1949	1943	347
399	20241126	134800	45298466	1943	1942	1943	1942	3
400	20241126	134700	45292639	1942	1942	1942	1942	0
401	20241126	134600	45292639	1942	1942	1942	1942	1
402	20241126	134500	45290697	1942	1942	1942	1942	0
403	20241126	134400	45290697	1942	1942	1942	1942	2
404	20241126	134300	45286813	1942	1942	1942	1942	1
405	20241126	134200	45284871	1943	1943	1943	1943	0
406	20241126	134100	45284871	1943	1943	1943	1943	0
407	20241126	134000	45284871	1943	1943	1943	1943	0
408	20241126	133900	45284871	1943	1943	1943	1943	0
409	20241126	133800	45284871	1943	1943	1943	1943	0
410	20241126	133700	45284871	1943	1943	1943	1943	1
411	20241126	133600	45282928	1943	1943	1943	1943	0
412	20241126	133500	45282928	1943	1943	1943	1943	0
413	20241126	133400	45282928	1943	1943	1943	1943	0
414	20241126	133300	45282928	1943	1943	1943	1943	1
415	20241126	133200	45280985	1941	1941	1941	1941	0
416	20241126	133100	45280985	1941	1941	1941	1941	5
417	20241126	133000	45271280	1943	1943	1943	1943	0
418	20241126	132900	45271280	1943	1943	1943	1943	0
419	20241126	132800	45271280	1943	1943	1943	1943	0
420	20241126	132700	45271280	1943	1943	1943	1943	0
421	20241126	132600	45271280	1943	1943	1943	1943	0
422	20241126	132500	45271280	1943	1943	1943	1943	7
423	20241126	132400	45257679	1943	1943	1943	1943	0
424	20241126	132300	45257679	1943	1943	1943	1943	0
425	20241126	132200	45257679	1943	1942	1943	1942	2
426	20241126	132100	45253794	1942	1942	1942	1942	0
427	20241126	132000	45253794	1942	1941	1942	1941	2
428	20241126	131900	45249911	1940	1940	1940	1940	0
429	20241126	131800	45249911	1940	1940	1940	1940	237
430	20241126	131700	44790131	1941	1941	1942	1941	105
431	20241126	131600	44586321	1949	1949	1949	1949	1
432	20241126	131500	44584372	1941	1941	1941	1941	0
433	20241126	131400	44584372	1941	1942	1942	1941	134
434	20241126	131300	44324277	1942	1946	1946	1942	1237
435	20241126	131200	41919883	1947	1947	1947	1947	0
436	20241126	131100	41919883	1947	1947	1947	1947	0
437	20241126	131000	41919883	1947	1947	1947	1947	61
438	20241126	130900	41801116	1951	1951	1951	1951	0
439	20241126	130800	41801116	1951	1951	1951	1951	0
440	20241126	130700	41801116	1951	1951	1951	1951	1
441	20241126	130600	41799165	1947	1947	1947	1947	0
442	20241126	130500	41799165	1947	1947	1947	1947	0
443	20241126	130400	41799165	1947	1947	1947	1947	0
444	20241126	130300	41799165	1947	1947	1947	1947	0
445	20241126	130200	41799165	1947	1947	1947	1947	0
446	20241126	130100	41799165	1947	1947	1947	1947	0
447	20241126	130000	41799165	1947	1947	1947	1947	2
448	20241126	125900	41795271	1947	1947	1947	1947	0
449	20241126	125800	41795271	1947	1947	1947	1947	0
450	20241126	125700	41795271	1947	1947	1947	1947	0
451	20241126	125600	41795271	1947	1947	1947	1947	7
452	20241126	125500	41781642	1948	1948	1948	1948	5
453	20241126	125400	41771902	1947	1947	1947	1947	0
454	20241126	125300	41771902	1947	1947	1947	1947	0
455	20241126	125200	41771902	1947	1948	1948	1947	108
456	20241126	125100	41561571	1953	1953	1953	1953	1
457	20241126	125000	41559618	1949	1949	1949	1949	0
458	20241126	124900	41559618	1949	1949	1949	1949	0
459	20241126	124800	41559618	1949	1949	1949	1949	0
460	20241126	124700	41559618	1949	1949	1949	1949	0
461	20241126	124600	41559618	1949	1949	1949	1949	0
462	20241126	124500	41559618	1949	1949	1949	1949	0
463	20241126	124400	41559618	1949	1949	1949	1949	0
464	20241126	124300	41559618	1949	1949	1949	1949	0
465	20241126	124200	41559618	1949	1949	1949	1949	0
466	20241126	124100	41559618	1949	1949	1949	1949	0
467	20241126	124000	41559618	1949	1950	1950	1949	12
468	20241126	123900	41536220	1950	1950	1950	1950	0
469	20241126	123800	41536220	1950	1950	1950	1950	0
470	20241126	123700	41536220	1950	1950	1950	1950	2
471	20241126	123600	41532320	1953	1953	1953	1953	0
472	20241126	123500	41532320	1953	1953	1953	1953	0
473	20241126	123400	41532320	1953	1953	1953	1953	0
474	20241126	123300	41532320	1953	1953	1953	1953	0
475	20241126	123200	41532320	1953	1953	1953	1953	0
476	20241126	123100	41532320	1953	1953	1953	1953	0
477	20241126	123000	41532320	1953	1953	1953	1953	0
478	20241126	122900	41532320	1953	1953	1953	1953	0
479	20241126	122800	41532320	1953	1953	1953	1953	0
480	20241126	122700	41532320	1953	1953	1953	1953	0
481	20241126	122600	41532320	1953	1953	1953	1953	0
482	20241126	122500	41532320	1953	1953	1953	1953	0
483	20241126	122400	41532320	1953	1953	1953	1953	0
484	20241126	122300	41532320	1953	1953	1953	1953	0
485	20241126	122200	41532320	1953	1953	1953	1953	0
486	20241126	122100	41532320	1953	1953	1953	1953	0
487	20241126	122000	41532320	1953	1953	1953	1953	0
488	20241126	121900	41532320	1953	1953	1953	1953	0
489	20241126	121800	41532320	1953	1953	1953	1953	0
490	20241126	121700	41532320	1953	1953	1953	1953	0
491	20241126	121600	41532320	1953	1953	1953	1953	0
492	20241126	121500	41532320	1953	1953	1953	1953	0
493	20241126	121400	41532320	1953	1953	1953	1953	0
494	20241126	121300	41532320	1953	1953	1953	1953	15
495	20241126	121200	41503025	1946	1946	1946	1946	0
496	20241126	121100	41503025	1946	1946	1946	1946	0
497	20241126	121000	41503025	1946	1946	1946	1946	0
498	20241126	120900	41503025	1946	1946	1946	1946	0
499	20241126	120800	41503025	1946	1946	1946	1946	0
500	20241126	120700	41503025	1946	1947	1947	1946	1752
501	20241126	120600	38093234	1947	1947	1947	1947	0
502	20241126	120500	38093234	1947	1947	1947	1947	0
503	20241126	120400	38093234	1947	1947	1947	1947	0
504	20241126	120300	38093234	1947	1947	1947	1947	0
505	20241126	120200	38093234	1947	1947	1947	1947	0
506	20241126	120100	38093234	1947	1947	1947	1947	0
507	20241126	120000	38093234	1947	1947	1947	1947	0
508	20241126	115900	38093234	1947	1947	1947	1947	0
509	20241126	115800	38093234	1947	1947	1947	1947	0
510	20241126	115700	38093234	1947	1947	1947	1947	0
511	20241126	115600	38093234	1947	1949	1949	1947	2562
512	20241126	115500	33102432	1949	1950	1950	1949	44
513	20241126	115400	33016674	1954	1954	1954	1954	0
514	20241126	115300	33016674	1954	1954	1954	1954	0
515	20241126	115200	33016674	1954	1954	1954	1954	0
516	20241126	115100	33016674	1954	1954	1954	1954	1
517	20241126	115000	33014720	1951	1951	1951	1951	0
518	20241126	114900	33014720	1951	1951	1951	1951	0
519	20241126	114800	33014720	1951	1951	1951	1951	0
520	20241126	114700	33014720	1951	1951	1951	1951	11
521	20241126	114600	32993259	1951	1951	1951	1951	0
522	20241126	114500	32993259	1951	1951	1951	1951	0
523	20241126	114400	32993259	1951	1951	1951	1951	0
524	20241126	114300	32993259	1951	1951	1951	1951	0
525	20241126	114200	32993259	1951	1951	1951	1951	0
526	20241126	114100	32993259	1951	1951	1951	1951	0
527	20241126	114000	32993259	1951	1951	1951	1951	0
528	20241126	113900	32993259	1951	1951	1951	1951	0
529	20241126	113800	32993259	1951	1951	1951	1951	0
530	20241126	113700	32993259	1951	1951	1951	1951	0
531	20241126	113600	32993259	1951	1951	1951	1951	50
532	20241126	113500	32895709	1950	1952	1952	1950	7771
533	20241126	113400	17742229	1953	1953	1953	1953	0
534	20241126	113300	17742229	1953	1953	1953	1953	0
535	20241126	113200	17742229	1953	1953	1953	1953	0
536	20241126	113100	17742229	1953	1953	1953	1953	1574
537	20241126	113000	14668207	1953	1953	1953	1953	0
538	20241126	112900	14668207	1953	1953	1953	1953	1
539	20241126	112800	14666254	1954	1954	1954	1954	0
540	20241126	112700	14666254	1954	1954	1954	1954	0
541	20241126	112600	14666254	1954	1954	1954	1954	12
542	20241126	112500	14642806	1954	1954	1954	1954	0
543	20241126	112400	14642806	1954	1954	1954	1954	0
544	20241126	112300	14642806	1954	1954	1954	1954	0
545	20241126	112200	14642806	1954	1954	1954	1954	0
546	20241126	112100	14642806	1954	1954	1954	1954	0
547	20241126	112000	14642806	1954	1954	1954	1954	0
548	20241126	111900	14642806	1954	1954	1954	1954	2
549	20241126	111800	14638898	1955	1955	1955	1955	0
550	20241126	111700	14638898	1955	1955	1955	1955	4
551	20241126	111600	14631078	1955	1955	1955	1955	0
552	20241126	111500	14631078	1955	1955	1955	1955	0
553	20241126	111400	14631078	1955	1955	1955	1955	0
554	20241126	111300	14631078	1955	1955	1955	1955	0
555	20241126	111200	14631078	1955	1955	1955	1955	0
556	20241126	111100	14631078	1955	1955	1955	1955	23
557	20241126	111000	14586113	1955	1955	1955	1955	2
558	20241126	110900	14582203	1955	1955	1955	1955	0
559	20241126	110800	14582203	1955	1955	1955	1955	0
560	20241126	110700	14582203	1955	1955	1955	1955	0
561	20241126	110600	14582203	1955	1955	1955	1955	0
562	20241126	110500	14582203	1955	1955	1955	1955	0
563	20241126	110400	14582203	1955	1955	1955	1955	0
564	20241126	110300	14582203	1955	1955	1955	1955	0
565	20241126	110200	14582203	1955	1955	1955	1955	0
566	20241126	110100	14582203	1955	1955	1955	1955	0
567	20241126	110000	14582203	1955	1955	1955	1955	0
568	20241126	105900	14582203	1955	1955	1955	1955	0
569	20241126	105800	14582203	1955	1955	1955	1955	0
570	20241126	105700	14582203	1955	1955	1955	1955	0
571	20241126	105600	14582203	1955	1955	1955	1955	0
572	20241126	105500	14582203	1955	1955	1955	1955	2
573	20241126	105400	14578293	1954	1954	1954	1954	0
574	20241126	105300	14578293	1954	1954	1954	1954	0
575	20241126	105200	14578293	1954	1954	1954	1954	1000
576	20241126	105100	12624293	1949	1949	1949	1949	0
577	20241126	105000	12624293	1949	1950	1950	1949	50
578	20241126	104900	12526841	1955	1955	1955	1955	0
579	20241126	104800	12526841	1955	1955	1955	1955	0
580	20241126	104700	12526841	1955	1955	1955	1955	4
581	20241126	104600	12519021	1958	1958	1958	1958	0
582	20241126	104500	12519021	1958	1958	1958	1958	0
583	20241126	104400	12519021	1958	1958	1958	1958	0
584	20241126	104300	12519021	1958	1958	1958	1958	0
585	20241126	104200	12519021	1958	1958	1958	1958	0
586	20241126	104100	12519021	1958	1958	1958	1958	0
587	20241126	104000	12519021	1958	1958	1958	1958	0
588	20241126	103900	12519021	1958	1958	1958	1958	0
589	20241126	103800	12519021	1958	1958	1958	1958	0
590	20241126	103700	12519021	1958	1958	1958	1958	0
591	20241126	103600	12519021	1958	1958	1958	1958	1
592	20241126	103500	12517063	1958	1958	1958	1958	0
593	20241126	103400	12517063	1958	1958	1958	1958	0
594	20241126	103300	12517063	1958	1958	1958	1958	50
595	20241126	103200	12419163	1956	1956	1956	1956	10
596	20241126	103100	12399603	1956	1956	1956	1956	20
597	20241126	103000	12360483	1957	1957	1957	1957	0
598	20241126	102900	12360483	1957	1957	1957	1957	1
599	20241126	102800	12358526	1955	1955	1955	1955	0
600	20241126	102700	12358526	1955	1955	1957	1954	44
601	20241126	102600	12272504	1950	1958	1958	1950	7
602	20241126	102500	12258806	1958	1958	1958	1958	0
603	20241126	102400	12258806	1958	1958	1958	1958	1
604	20241126	102300	12256848	1958	1958	1958	1958	3
605	20241126	102200	12250974	1958	1958	1958	1958	1
606	20241126	102100	12249016	1949	1949	1949	1949	0
607	20241126	102000	12249016	1949	1949	1949	1949	0
608	20241126	101900	12249016	1949	1949	1949	1949	0
609	20241126	101800	12249016	1949	1949	1949	1949	0
610	20241126	101700	12249016	1949	1951	1951	1949	300
611	20241126	101600	11664172	1959	1959	1959	1959	0
612	20241126	101500	11664172	1959	1959	1959	1959	0
613	20241126	101400	11664172	1959	1959	1959	1959	0
614	20241126	101300	11664172	1959	1959	1959	1959	0
615	20241126	101200	11664172	1959	1959	1959	1959	0
616	20241126	101100	11664172	1959	1959	1959	1959	0
617	20241126	101000	11664172	1959	1959	1959	1959	0
618	20241126	100900	11664172	1959	1959	1959	1959	0
619	20241126	100800	11664172	1959	1959	1959	1959	0
620	20241126	100700	11664172	1959	1959	1959	1959	0
621	20241126	100600	11664172	1959	1959	1959	1959	1
622	20241126	100500	11662213	1960	1960	1960	1960	1
623	20241126	100400	11660253	1950	1950	1950	1950	33
624	20241126	100300	11595903	1950	1950	1950	1950	306
625	20241126	100200	10999203	1950	1950	1950	1950	0
626	20241126	100100	10999203	1950	1950	1950	1950	0
627	20241126	100000	10999203	1950	1952	1952	1950	200
628	20241126	095900	10609049	1964	1964	1964	1964	0
629	20241126	095800	10609049	1964	1964	1964	1964	1
630	20241126	095700	10607085	1964	1964	1964	1964	0
631	20241126	095600	10607085	1964	1963	1964	1963	22
632	20241126	095500	10563898	1950	1950	1950	1950	0
633	20241126	095400	10563898	1950	1950	1950	1950	5
634	20241126	095300	10554148	1950	1950	1950	1950	0
635	20241126	095200	10554148	1950	1950	1950	1950	0
636	20241126	095100	10554148	1950	1950	1950	1950	0
637	20241126	095000	10554148	1950	1950	1950	1950	0
638	20241126	094900	10554148	1950	1951	1951	1950	102
639	20241126	094800	10355188	1952	1953	1953	1952	36
640	20241126	094700	10284909	1952	1952	1952	1952	0
641	20241126	094600	10284909	1952	1952	1952	1952	0
642	20241126	094500	10284909	1952	1952	1952	1952	0
643	20241126	094400	10284909	1952	1952	1952	1952	0
644	20241126	094300	10284909	1952	1952	1952	1952	1
645	20241126	094200	10282957	1952	1952	1952	1952	1
646	20241126	094100	10281005	1952	1949	1952	1948	143
647	20241126	094000	10002312	1950	1956	1956	1950	753
648	20241126	093900	8532873	1956	1957	1957	1956	9
649	20241126	093800	8515263	1966	1966	1966	1966	0
650	20241126	093700	8515263	1966	1966	1966	1966	10
651	20241126	093600	8495603	1966	1966	1966	1966	0
652	20241126	093500	8495603	1966	1966	1966	1966	0
653	20241126	093400	8495603	1966	1966	1966	1966	20
654	20241126	093300	8456283	1966	1966	1966	1966	0
655	20241126	093200	8456283	1966	1966	1966	1966	0
656	20241126	093100	8456283	1966	1966	1966	1966	0
657	20241126	093000	8456283	1966	1966	1966	1966	0
658	20241126	092900	8456283	1966	1966	1966	1966	1
659	20241126	092800	8454317	1966	1966	1966	1966	2
660	20241126	092700	8450385	1950	1960	1960	1950	1684
661	20241126	092600	5160715	1966	1966	1966	1966	1
662	20241126	092500	5158749	1966	1966	1966	1966	2
663	20241126	092400	5154817	1966	1966	1966	1966	0
664	20241126	092300	5154817	1966	1966	1966	1966	1
665	20241126	092200	5152851	1966	1966	1966	1966	1
666	20241126	092100	5150885	1966	1956	1966	1956	211
667	20241126	092000	4738159	1956	1953	1956	1953	533
668	20241126	091900	3696885	1953	1953	1953	1953	101
669	20241126	091800	3499632	1953	1953	1953	1953	1
670	20241126	091700	3497679	1953	1953	1953	1953	1
671	20241126	091600	3495726	1953	1952	1953	1952	23
672	20241126	091500	3450829	1952	1953	1953	1952	17
673	20241126	091400	3417644	1953	1953	1953	1953	1
674	20241126	091300	3415691	1953	1953	1953	1953	1
675	20241126	091200	3413738	1953	1953	1953	1953	1
676	20241126	091100	3411785	1953	1953	1953	1953	51
677	20241126	091000	3312182	1953	1953	1953	1946	102
678	20241126	090900	3113463	1965	1965	1965	1965	1
679	20241126	090800	3111498	1965	1965	1965	1965	1
680	20241126	090700	3109533	1967	1967	1967	1967	1
681	20241126	090600	3107566	1967	1967	1967	1967	1
682	20241126	090500	3105599	1967	1946	1967	1946	223
683	20241126	090400	2668591	1961	1947	1961	1947	474
684	20241126	090300	1745699	1949	1949	1949	1949	11
685	20241126	090200	1724260	1949	1950	1950	1949	716
686	20241126	090100	328774	1962	1955	1962	1954	89
687	20241126	090000	154774	1958	1962	1962	1958	79