KissMeData/004540/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	184400	62043426	1950	1950	1950	1950	798
3	20241127	184300	62043426	1950	1950	1950	1950	0
4	20241127	184200	62043426	1950	1950	1950	1950	0
5	20241127	184100	62043426	1950	1950	1950	1950	0
6	20241127	184000	62043426	1950	1950	1950	1950	0
7	20241127	183900	62043426	1950	1950	1950	1950	0
8	20241127	183800	62043426	1950	1950	1950	1950	0
9	20241127	183700	62043426	1950	1950	1950	1950	0
10	20241127	183600	62043426	1950	1950	1950	1950	0
11	20241127	183500	62043426	1950	1950	1950	1950	0
12	20241127	183400	62043426	1950	1950	1950	1950	0
13	20241127	183300	62043426	1950	1950	1950	1950	0
14	20241127	183200	62043426	1950	1950	1950	1950	0
15	20241127	183100	62043426	1950	1950	1950	1950	0
16	20241127	183000	62043426	1950	1950	1950	1950	0
17	20241127	182900	62043426	1950	1950	1950	1950	0
18	20241127	182800	62043426	1950	1950	1950	1950	0
19	20241127	182700	62043426	1950	1950	1950	1950	0
20	20241127	182600	62043426	1950	1950	1950	1950	0
21	20241127	182500	62043426	1950	1950	1950	1950	0
22	20241127	182400	62043426	1950	1950	1950	1950	0
23	20241127	182300	62043426	1950	1950	1950	1950	0
24	20241127	182200	62043426	1950	1950	1950	1950	0
25	20241127	182100	62043426	1950	1950	1950	1950	0
26	20241127	182000	62043426	1950	1950	1950	1950	0
27	20241127	181900	62043426	1950	1950	1950	1950	0
28	20241127	181800	62043426	1950	1950	1950	1950	0
29	20241127	181700	62043426	1950	1950	1950	1950	0
30	20241127	181600	62043426	1950	1950	1950	1950	0
31	20241127	181500	62043426	1950	1950	1950	1950	0
32	20241127	181400	62043426	1950	1950	1950	1950	798
33	20241127	181300	62043426	1950	1950	1950	1950	0
34	20241127	181200	62043426	1950	1950	1950	1950	0
35	20241127	181100	62043426	1950	1950	1950	1950	0
36	20241127	181000	62043426	1950	1950	1950	1950	0
37	20241127	180900	62043426	1950	1950	1950	1950	0
38	20241127	180800	62043426	1950	1950	1950	1950	0
39	20241127	180700	62043426	1950	1950	1950	1950	0
40	20241127	180600	62043426	1950	1950	1950	1950	0
41	20241127	180500	62043426	1950	1950	1950	1950	0
42	20241127	180400	62043426	1950	1950	1950	1950	0
43	20241127	180300	62043426	1950	1950	1950	1950	0
44	20241127	180200	62043426	1950	1950	1950	1950	0
45	20241127	180100	62043426	1950	1950	1950	1950	0
46	20241127	180000	62043426	1950	1950	1950	1950	0
47	20241127	175900	62043426	1950	1950	1950	1950	0
48	20241127	175800	62043426	1950	1950	1950	1950	0
49	20241127	175700	62043426	1950	1950	1950	1950	0
50	20241127	175600	62043426	1950	1950	1950	1950	0
51	20241127	175500	62043426	1950	1950	1950	1950	0
52	20241127	175400	62043426	1950	1950	1950	1950	0
53	20241127	175300	62043426	1950	1950	1950	1950	0
54	20241127	175200	62043426	1950	1950	1950	1950	0
55	20241127	175100	62043426	1950	1950	1950	1950	0
56	20241127	175000	62043426	1950	1950	1950	1950	0
57	20241127	174900	62043426	1950	1950	1950	1950	0
58	20241127	174800	62043426	1950	1950	1950	1950	0
59	20241127	174700	62043426	1950	1950	1950	1950	0
60	20241127	174600	62043426	1950	1950	1950	1950	0
61	20241127	174500	62043426	1950	1950	1950	1950	0
62	20241127	174400	62043426	1950	1950	1950	1950	798
63	20241127	174300	62043426	1950	1950	1950	1950	0
64	20241127	174200	62043426	1950	1950	1950	1950	0
65	20241127	174100	62043426	1950	1950	1950	1950	0
66	20241127	174000	62043426	1950	1950	1950	1950	0
67	20241127	173900	62043426	1950	1950	1950	1950	0
68	20241127	173800	62043426	1950	1950	1950	1950	0
69	20241127	173700	62043426	1950	1950	1950	1950	0
70	20241127	173600	62043426	1950	1950	1950	1950	0
71	20241127	173500	62043426	1950	1950	1950	1950	0
72	20241127	173400	62043426	1950	1950	1950	1950	0
73	20241127	173300	62043426	1950	1950	1950	1950	0
74	20241127	173200	62043426	1950	1950	1950	1950	0
75	20241127	173100	62043426	1950	1950	1950	1950	0
76	20241127	173000	62043426	1950	1950	1950	1950	0
77	20241127	172900	62043426	1950	1950	1950	1950	0
78	20241127	172800	62043426	1950	1950	1950	1950	0
79	20241127	172700	62043426	1950	1950	1950	1950	0
80	20241127	172600	62043426	1950	1950	1950	1950	0
81	20241127	172500	62043426	1950	1950	1950	1950	0
82	20241127	172400	62043426	1950	1950	1950	1950	0
83	20241127	172300	62043426	1950	1950	1950	1950	0
84	20241127	172200	62043426	1950	1950	1950	1950	0
85	20241127	172100	62043426	1950	1950	1950	1950	0
86	20241127	172000	62043426	1950	1950	1950	1950	0
87	20241127	171900	62043426	1950	1950	1950	1950	0
88	20241127	171800	62043426	1950	1950	1950	1950	0
89	20241127	171700	62043426	1950	1950	1950	1950	0
90	20241127	171600	62043426	1950	1950	1950	1950	0
91	20241127	171500	62043426	1950	1950	1950	1950	0
92	20241127	171400	62043426	1950	1950	1950	1950	798
93	20241127	171300	62043426	1950	1950	1950	1950	0
94	20241127	171200	62043426	1950	1950	1950	1950	0
95	20241127	171100	62043426	1950	1950	1950	1950	0
96	20241127	171000	62043426	1950	1950	1950	1950	0
97	20241127	170900	62043426	1950	1950	1950	1950	0
98	20241127	170800	62043426	1950	1950	1950	1950	0
99	20241127	170700	62043426	1950	1950	1950	1950	0
100	20241127	170600	62043426	1950	1950	1950	1950	0
101	20241127	170500	62043426	1950	1950	1950	1950	0
102	20241127	170400	62043426	1950	1950	1950	1950	0
103	20241127	170300	62043426	1950	1950	1950	1950	0
104	20241127	170200	62043426	1950	1950	1950	1950	0
105	20241127	170100	62043426	1950	1950	1950	1950	0
106	20241127	170000	62043426	1950	1950	1950	1950	0
107	20241127	165900	62043426	1950	1950	1950	1950	0
108	20241127	165800	62043426	1950	1950	1950	1950	0
109	20241127	165700	62043426	1950	1950	1950	1950	0
110	20241127	165600	62043426	1950	1950	1950	1950	0
111	20241127	165500	62043426	1950	1950	1950	1950	0
112	20241127	165400	62043426	1950	1950	1950	1950	0
113	20241127	165300	62043426	1950	1950	1950	1950	0
114	20241127	165200	62043426	1950	1950	1950	1950	0
115	20241127	165100	62043426	1950	1950	1950	1950	0
116	20241127	165000	62043426	1950	1950	1950	1950	0
117	20241127	164900	62043426	1950	1950	1950	1950	0
118	20241127	164800	62043426	1950	1950	1950	1950	0
119	20241127	164700	62043426	1950	1950	1950	1950	0
120	20241127	164600	62043426	1950	1950	1950	1950	0
121	20241127	164500	62043426	1950	1950	1950	1950	0
122	20241127	164400	62043426	1950	1950	1950	1950	798
123	20241127	164300	62043426	1950	1950	1950	1950	0
124	20241127	164200	62043426	1950	1950	1950	1950	0
125	20241127	164100	62043426	1950	1950	1950	1950	0
126	20241127	164000	62043426	1950	1950	1950	1950	0
127	20241127	163900	62043426	1950	1950	1950	1950	0
128	20241127	163800	62043426	1950	1950	1950	1950	0
129	20241127	163700	62043426	1950	1950	1950	1950	0
130	20241127	163600	62043426	1950	1950	1950	1950	0
131	20241127	163500	62043426	1950	1950	1950	1950	0
132	20241127	163400	62043426	1950	1950	1950	1950	0
133	20241127	163300	62043426	1950	1950	1950	1950	0
134	20241127	163200	62043426	1950	1950	1950	1950	0
135	20241127	163100	62043426	1950	1950	1950	1950	0
136	20241127	163000	62043426	1950	1950	1950	1950	0
137	20241127	162900	62043426	1950	1950	1950	1950	0
138	20241127	162800	62043426	1950	1950	1950	1950	0
139	20241127	162700	62043426	1950	1950	1950	1950	0
140	20241127	162600	62043426	1950	1950	1950	1950	0
141	20241127	162500	62043426	1950	1950	1950	1950	0
142	20241127	162400	62043426	1950	1950	1950	1950	0
143	20241127	162300	62043426	1950	1950	1950	1950	0
144	20241127	162200	62043426	1950	1950	1950	1950	0
145	20241127	162100	62043426	1950	1950	1950	1950	0
146	20241127	162000	62043426	1950	1950	1950	1950	0
147	20241127	161900	62043426	1950	1950	1950	1950	0
148	20241127	161800	62043426	1950	1950	1950	1950	0
149	20241127	161700	62043426	1950	1950	1950	1950	0
150	20241127	161600	62043426	1950	1950	1950	1950	0
151	20241127	161500	62043426	1950	1950	1950	1950	0
152	20241127	161400	62043426	1950	1950	1950	1950	798
153	20241127	161300	62043426	1950	1950	1950	1950	0
154	20241127	161200	62043426	1950	1950	1950	1950	0
155	20241127	161100	62043426	1950	1950	1950	1950	0
156	20241127	161000	62043426	1950	1950	1950	1950	0
157	20241127	160900	62043426	1950	1950	1950	1950	0
158	20241127	160800	62043426	1950	1950	1950	1950	0
159	20241127	160700	62043426	1950	1950	1950	1950	0
160	20241127	160600	62043426	1950	1950	1950	1950	0
161	20241127	160500	62043426	1950	1950	1950	1950	0
162	20241127	160400	62043426	1950	1950	1950	1950	0
163	20241127	160300	62043426	1950	1950	1950	1950	0
164	20241127	160200	62043426	1950	1950	1950	1950	0
165	20241127	160100	62043426	1950	1950	1950	1950	0
166	20241127	160000	62043426	1950	1950	1950	1950	0
167	20241127	155900	62043426	1950	1950	1950	1950	0
168	20241127	155800	62043426	1950	1950	1950	1950	0
169	20241127	155700	62043426	1950	1950	1950	1950	0
170	20241127	155600	62043426	1950	1950	1950	1950	0
171	20241127	155500	62043426	1950	1950	1950	1950	0
172	20241127	155400	62043426	1950	1950	1950	1950	0
173	20241127	155300	62043426	1950	1950	1950	1950	0
174	20241127	155200	62043426	1950	1950	1950	1950	0
175	20241127	155100	62043426	1950	1950	1950	1950	0
176	20241127	155000	62043426	1950	1950	1950	1950	0
177	20241127	154900	62043426	1950	1950	1950	1950	0
178	20241127	154800	62043426	1950	1950	1950	1950	0
179	20241127	154700	62043426	1950	1950	1950	1950	0
180	20241127	154600	62043426	1950	1950	1950	1950	0
181	20241127	154500	62043426	1950	1950	1950	1950	0
182	20241127	154400	62043426	1950	1950	1950	1950	798
183	20241127	154300	62043426	1950	1950	1950	1950	0
184	20241127	154200	62043426	1950	1950	1950	1950	0
185	20241127	154100	62043426	1950	1950	1950	1950	0
186	20241127	154000	62043426	1950	1950	1950	1950	0
187	20241127	153900	62043426	1950	1950	1950	1950	0
188	20241127	153800	62043426	1950	1950	1950	1950	0
189	20241127	153700	62043426	1950	1950	1950	1950	0
190	20241127	153600	62043426	1950	1950	1950	1950	0
191	20241127	153500	62043426	1950	1950	1950	1950	0
192	20241127	153400	62043426	1950	1950	1950	1950	0
193	20241127	153300	62043426	1950	1950	1950	1950	0
194	20241127	153200	62043426	1950	1950	1950	1950	0
195	20241127	153100	62043426	1950	1950	1950	1950	0
196	20241127	153000	62043426	1950	1950	1950	1950	798
197	20241127	152900	60487326	1959	1959	1959	1959	0
198	20241127	152800	60487326	1959	1959	1959	1959	0
199	20241127	152700	60487326	1959	1959	1959	1959	0
200	20241127	152600	60487326	1959	1959	1959	1959	0
201	20241127	152500	60487326	1959	1959	1959	1959	0
202	20241127	152400	60487326	1959	1959	1959	1959	0
203	20241127	152300	60487326	1959	1959	1959	1959	0
204	20241127	152200	60487326	1959	1959	1959	1959	0
205	20241127	152100	60487326	1959	1959	1959	1959	0
206	20241127	152000	60487326	1959	1959	1959	1959	0
207	20241127	151900	60487326	1959	1959	1959	1959	8
208	20241127	151800	60471654	1959	1959	1959	1959	0
209	20241127	151700	60471654	1959	1959	1959	1959	71
210	20241127	151600	60332565	1960	1960	1960	1960	0
211	20241127	151500	60332565	1960	1960	1960	1960	0
212	20241127	151400	60332565	1960	1960	1960	1960	0
213	20241127	151300	60332565	1960	1959	1960	1959	160
214	20241127	151200	60019051	1959	1959	1959	1959	0
215	20241127	151100	60019051	1959	1959	1959	1959	0
216	20241127	151000	60019051	1959	1948	1959	1948	689
217	20241127	150900	58675229	1959	1959	1959	1959	1
218	20241127	150800	58673270	1949	1949	1949	1949	0
219	20241127	150700	58673270	1949	1949	1949	1949	0
220	20241127	150600	58673270	1949	1949	1949	1949	398
221	20241127	150500	57897568	1949	1950	1950	1949	309
222	20241127	150400	57295207	1960	1960	1960	1960	0
223	20241127	150300	57295207	1960	1960	1960	1960	0
224	20241127	150200	57295207	1960	1960	1960	1960	0
225	20241127	150100	57295207	1960	1960	1960	1960	0
226	20241127	150000	57295207	1960	1960	1960	1960	0
227	20241127	145900	57295207	1960	1960	1960	1960	0
228	20241127	145800	57295207	1960	1959	1960	1959	223
229	20241127	145700	56858237	1950	1951	1951	1950	140
230	20241127	145600	56585222	1959	1959	1959	1959	1
231	20241127	145500	56583263	1950	1954	1954	1950	3278
232	20241127	145400	50183545	1960	1960	1960	1960	0
233	20241127	145300	50183545	1960	1960	1960	1960	0
234	20241127	145200	50183545	1960	1960	1960	1960	1
235	20241127	145100	50181585	1951	1953	1953	1951	1000
236	20241127	145000	48230276	1962	1962	1962	1962	0
237	20241127	144900	48230276	1962	1962	1962	1962	0
238	20241127	144800	48230276	1962	1962	1962	1962	0
239	20241127	144700	48230276	1962	1962	1962	1962	0
240	20241127	144600	48230276	1962	1962	1962	1962	0
241	20241127	144500	48230276	1962	1962	1962	1962	1
242	20241127	144400	48228314	1951	1951	1951	1951	0
243	20241127	144300	48228314	1951	1951	1951	1951	0
244	20241127	144200	48228314	1951	1951	1951	1951	0
245	20241127	144100	48228314	1951	1951	1951	1951	0
246	20241127	144000	48228314	1951	1951	1951	1951	0
247	20241127	143900	48228314	1951	1951	1951	1951	0
248	20241127	143800	48228314	1951	1951	1951	1951	2
249	20241127	143700	48224412	1950	1950	1950	1950	0
250	20241127	143600	48224412	1950	1953	1953	1950	2000
251	20241127	143500	44323422	1963	1963	1963	1963	0
252	20241127	143400	44323422	1963	1963	1963	1963	1
253	20241127	143300	44321459	1953	1953	1953	1953	0
254	20241127	143200	44321459	1953	1953	1953	1953	0
255	20241127	143100	44321459	1953	1953	1953	1953	0
256	20241127	143000	44321459	1953	1954	1954	1953	1234
257	20241127	142900	41911404	1954	1954	1954	1954	0
258	20241127	142800	41911404	1954	1954	1954	1954	8
259	20241127	142700	41895772	1954	1954	1954	1954	0
260	20241127	142600	41895772	1954	1965	1965	1954	19
261	20241127	142500	41858448	1965	1965	1965	1965	50
262	20241127	142400	41760198	1965	1965	1965	1965	0
263	20241127	142300	41760198	1965	1965	1965	1965	0
264	20241127	142200	41760198	1965	1965	1965	1965	0
265	20241127	142100	41760198	1965	1965	1965	1965	0
266	20241127	142000	41760198	1965	1965	1965	1965	0
267	20241127	141900	41760198	1965	1965	1965	1965	51
268	20241127	141800	41659983	1965	1965	1965	1965	1
269	20241127	141700	41658018	1955	1955	1955	1955	500
270	20241127	141600	40680518	1966	1966	1966	1966	0
271	20241127	141500	40680518	1966	1966	1966	1966	0
272	20241127	141400	40680518	1966	1966	1966	1966	36
273	20241127	141300	40609742	1966	1966	1966	1966	0
274	20241127	141200	40609742	1966	1966	1966	1966	0
275	20241127	141100	40609742	1966	1966	1966	1966	500
276	20241127	141000	39626742	1966	1966	1966	1966	0
277	20241127	140900	39626742	1966	1966	1966	1966	0
278	20241127	140800	39626742	1966	1966	1966	1966	0
279	20241127	140700	39626742	1966	1966	1966	1966	1
280	20241127	140600	39624776	1953	1953	1953	1953	0
281	20241127	140500	39624776	1953	1953	1953	1953	200
282	20241127	140400	39234176	1953	1953	1953	1953	0
283	20241127	140300	39234176	1953	1953	1953	1953	0
284	20241127	140200	39234176	1953	1953	1953	1953	0
285	20241127	140100	39234176	1953	1953	1953	1953	0
286	20241127	140000	39234176	1953	1953	1953	1953	0
287	20241127	135900	39234176	1953	1953	1953	1953	0
288	20241127	135800	39234176	1953	1953	1953	1953	100
289	20241127	135700	39038876	1965	1965	1965	1965	0
290	20241127	135600	39038876	1965	1965	1965	1965	0
291	20241127	135500	39038876	1965	1965	1965	1965	1
292	20241127	135400	39036911	1952	1952	1952	1952	0
293	20241127	135300	39036911	1952	1952	1952	1952	0
294	20241127	135200	39036911	1952	1952	1952	1952	0
295	20241127	135100	39036911	1952	1952	1952	1952	0
296	20241127	135000	39036911	1952	1952	1952	1952	0
297	20241127	134900	39036911	1952	1952	1952	1952	0
298	20241127	134800	39036911	1952	1952	1952	1952	0
299	20241127	134700	39036911	1952	1952	1952	1952	1
300	20241127	134600	39034959	1951	1951	1951	1951	0
301	20241127	134500	39034959	1951	1951	1951	1951	0
302	20241127	134400	39034959	1951	1955	1955	1951	1551
303	20241127	134300	36007930	1966	1966	1966	1966	0
304	20241127	134200	36007930	1966	1966	1966	1966	0
305	20241127	134100	36007930	1966	1966	1966	1966	0
306	20241127	134000	36007930	1966	1966	1966	1966	0
307	20241127	133900	36007930	1966	1966	1966	1966	0
308	20241127	133800	36007930	1966	1966	1966	1966	0
309	20241127	133700	36007930	1966	1966	1966	1966	0
310	20241127	133600	36007930	1966	1966	1966	1966	0
311	20241127	133500	36007930	1966	1966	1966	1966	0
312	20241127	133400	36007930	1966	1966	1966	1966	0
313	20241127	133300	36007930	1966	1966	1966	1966	0
314	20241127	133200	36007930	1966	1966	1966	1966	0
315	20241127	133100	36007930	1966	1966	1966	1966	0
316	20241127	133000	36007930	1966	1966	1966	1966	0
317	20241127	132900	36007930	1966	1966	1966	1966	0
318	20241127	132800	36007930	1966	1966	1966	1966	0
319	20241127	132700	36007930	1966	1966	1966	1966	0
320	20241127	132600	36007930	1966	1966	1966	1966	1
321	20241127	132500	36005964	1954	1954	1954	1954	0
322	20241127	132400	36005964	1954	1954	1954	1954	29
323	20241127	132300	35949298	1963	1963	1963	1963	0
324	20241127	132200	35949298	1963	1963	1963	1963	5
325	20241127	132100	35939483	1953	1953	1953	1953	0
326	20241127	132000	35939483	1953	1953	1953	1953	0
327	20241127	131900	35939483	1953	1953	1953	1953	0
328	20241127	131800	35939483	1953	1953	1953	1953	0
329	20241127	131700	35939483	1953	1953	1953	1953	0
330	20241127	131600	35939483	1953	1953	1953	1953	0
331	20241127	131500	35939483	1953	1953	1953	1953	0
332	20241127	131400	35939483	1953	1953	1953	1953	0
333	20241127	131300	35939483	1953	1953	1953	1953	0
334	20241127	131200	35939483	1953	1953	1953	1953	0
335	20241127	131100	35939483	1953	1953	1953	1953	0
336	20241127	131000	35939483	1953	1954	1954	1953	113
337	20241127	130900	35718695	1954	1956	1956	1953	182
338	20241127	130800	35362963	1954	1954	1954	1954	0
339	20241127	130700	35362963	1954	1954	1954	1954	0
340	20241127	130600	35362963	1954	1954	1954	1954	5
341	20241127	130500	35353193	1953	1963	1963	1953	32
342	20241127	130400	35290627	1964	1964	1964	1964	0
343	20241127	130300	35290627	1964	1964	1964	1964	0
344	20241127	130200	35290627	1964	1964	1964	1964	0
345	20241127	130100	35290627	1964	1964	1964	1964	0
346	20241127	130000	35290627	1964	1964	1964	1964	0
347	20241127	125900	35290627	1964	1964	1964	1964	0
348	20241127	125800	35290627	1964	1964	1964	1964	6
349	20241127	125700	35278843	1965	1965	1965	1965	8
350	20241127	125600	35263123	1965	1965	1965	1965	0
351	20241127	125500	35263123	1965	1965	1965	1965	6
352	20241127	125400	35251333	1965	1965	1965	1965	0
353	20241127	125300	35251333	1965	1965	1965	1965	0
354	20241127	125200	35251333	1965	1964	1965	1964	298
355	20241127	125100	34665768	1954	1954	1954	1954	0
356	20241127	125000	34665768	1954	1954	1954	1954	200
357	20241127	124900	34274968	1953	1961	1961	1953	1280
358	20241127	124800	31770339	1966	1964	1966	1964	3
359	20241127	124700	31764444	1960	1960	1960	1960	0
360	20241127	124600	31764444	1960	1960	1960	1960	0
361	20241127	124500	31764444	1960	1960	1960	1960	0
362	20241127	124400	31764444	1960	1960	1960	1960	3
363	20241127	124300	31758564	1966	1966	1966	1966	30
364	20241127	124200	31699584	1966	1966	1966	1966	0
365	20241127	124100	31699584	1966	1966	1966	1966	0
366	20241127	124000	31699584	1966	1966	1966	1966	0
367	20241127	123900	31699584	1966	1966	1966	1966	0
368	20241127	123800	31699584	1966	1966	1966	1966	0
369	20241127	123700	31699584	1966	1966	1966	1966	0
370	20241127	123600	31699584	1966	1966	1966	1966	0
371	20241127	123500	31699584	1966	1966	1966	1966	0
372	20241127	123400	31699584	1966	1966	1966	1966	0
373	20241127	123300	31699584	1966	1966	1966	1966	0
374	20241127	123200	31699584	1966	1966	1966	1966	0
375	20241127	123100	31699584	1966	1960	1966	1960	2
376	20241127	123000	31695658	1969	1969	1969	1969	0
377	20241127	122900	31695658	1969	1969	1969	1969	0
378	20241127	122800	31695658	1969	1969	1969	1969	0
379	20241127	122700	31695658	1969	1969	1969	1969	0
380	20241127	122600	31695658	1969	1969	1969	1969	20
381	20241127	122500	31656278	1969	1969	1969	1969	0
382	20241127	122400	31656278	1969	1969	1969	1969	0
383	20241127	122300	31656278	1969	1969	1969	1969	0
384	20241127	122200	31656278	1969	1969	1969	1969	0
385	20241127	122100	31656278	1969	1969	1969	1969	0
386	20241127	122000	31656278	1969	1969	1969	1969	0
387	20241127	121900	31656278	1969	1969	1969	1969	0
388	20241127	121800	31656278	1969	1969	1969	1969	0
389	20241127	121700	31656278	1969	1969	1969	1969	0
390	20241127	121600	31656278	1969	1969	1969	1969	0
391	20241127	121500	31656278	1969	1969	1969	1969	0
392	20241127	121400	31656278	1969	1969	1969	1969	0
393	20241127	121300	31656278	1969	1969	1969	1969	5
394	20241127	121200	31646433	1969	1969	1969	1969	0
395	20241127	121100	31646433	1969	1969	1969	1969	0
396	20241127	121000	31646433	1969	1969	1969	1969	0
397	20241127	120900	31646433	1969	1969	1969	1969	1
398	20241127	120800	31644464	1959	1959	1959	1959	0
399	20241127	120700	31644464	1959	1959	1959	1959	0
400	20241127	120600	31644464	1959	1959	1959	1959	0
401	20241127	120500	31644464	1959	1959	1959	1959	0
402	20241127	120400	31644464	1959	1959	1959	1959	0
403	20241127	120300	31644464	1959	1959	1959	1959	0
404	20241127	120200	31644464	1959	1959	1959	1959	0
405	20241127	120100	31644464	1959	1959	1959	1959	0
406	20241127	120000	31644464	1959	1959	1959	1959	0
407	20241127	115900	31644464	1959	1959	1959	1959	0
408	20241127	115800	31644464	1959	1959	1959	1959	0
409	20241127	115700	31644464	1959	1959	1959	1959	0
410	20241127	115600	31644464	1959	1963	1963	1959	213
411	20241127	115500	31226815	1963	1963	1963	1963	0
412	20241127	115400	31226815	1963	1963	1963	1963	106
413	20241127	115300	31018737	1969	1969	1969	1969	0
414	20241127	115200	31018737	1969	1969	1969	1969	0
415	20241127	115100	31018737	1969	1969	1969	1969	50
416	20241127	115000	30920287	1969	1969	1969	1969	0
417	20241127	114900	30920287	1969	1969	1969	1969	0
418	20241127	114800	30920287	1969	1969	1969	1969	0
419	20241127	114700	30920287	1969	1969	1969	1969	0
420	20241127	114600	30920287	1969	1969	1969	1969	0
421	20241127	114500	30920287	1969	1969	1969	1969	0
422	20241127	114400	30920287	1969	1969	1969	1969	0
423	20241127	114300	30920287	1969	1969	1969	1969	0
424	20241127	114200	30920287	1969	1969	1969	1969	0
425	20241127	114100	30920287	1969	1969	1969	1969	0
426	20241127	114000	30920287	1969	1969	1969	1969	0
427	20241127	113900	30920287	1969	1969	1969	1969	0
428	20241127	113800	30920287	1969	1969	1969	1969	0
429	20241127	113700	30920287	1969	1969	1969	1969	0
430	20241127	113600	30920287	1969	1969	1969	1969	0
431	20241127	113500	30920287	1969	1969	1969	1969	0
432	20241127	113400	30920287	1969	1969	1969	1969	56
433	20241127	113300	30810023	1969	1969	1969	1969	70
434	20241127	113200	30672193	1969	1969	1969	1969	1
435	20241127	113100	30670224	1968	1968	1968	1968	0
436	20241127	113000	30670224	1968	1968	1968	1968	0
437	20241127	112900	30670224	1968	1968	1968	1968	0
438	20241127	112800	30670224	1968	1968	1968	1968	0
439	20241127	112700	30670224	1968	1968	1968	1968	1
440	20241127	112600	30668256	1965	1965	1965	1965	5
441	20241127	112500	30658431	1965	1965	1965	1965	0
442	20241127	112400	30658431	1965	1965	1965	1965	0
443	20241127	112300	30658431	1965	1965	1965	1965	0
444	20241127	112200	30658431	1965	1964	1965	1964	490
445	20241127	112100	29695821	1960	1960	1960	1960	0
446	20241127	112000	29695821	1960	1960	1960	1960	0
447	20241127	111900	29695821	1960	1960	1960	1960	0
448	20241127	111800	29695821	1960	1960	1960	1960	252
449	20241127	111700	29201901	1960	1961	1961	1960	61
450	20241127	111600	29082281	1961	1961	1961	1961	449
451	20241127	111500	28201792	1961	1962	1962	1961	150
452	20241127	111400	27907640	1962	1962	1962	1962	17
453	20241127	111300	27874286	1964	1964	1964	1964	0
454	20241127	111200	27874286	1964	1964	1964	1964	0
455	20241127	111100	27874286	1964	1964	1964	1964	200
456	20241127	111000	27481486	1964	1964	1964	1964	0
457	20241127	110900	27481486	1964	1964	1964	1964	0
458	20241127	110800	27481486	1964	1964	1964	1964	1
459	20241127	110700	27479522	1965	1965	1965	1965	0
460	20241127	110600	27479522	1965	1965	1965	1965	24
461	20241127	110500	27432362	1965	1965	1965	1965	0
462	20241127	110400	27432362	1965	1965	1965	1965	0
463	20241127	110300	27432362	1965	1965	1965	1965	0
464	20241127	110200	27432362	1965	1965	1965	1965	0
465	20241127	110100	27432362	1965	1965	1965	1965	0
466	20241127	110000	27432362	1965	1965	1965	1965	0
467	20241127	105900	27432362	1965	1965	1965	1965	0
468	20241127	105800	27432362	1965	1965	1965	1965	0
469	20241127	105700	27432362	1965	1965	1965	1965	5
470	20241127	105600	27422537	1965	1965	1965	1965	0
471	20241127	105500	27422537	1965	1965	1965	1965	0
472	20241127	105400	27422537	1965	1965	1965	1965	17
473	20241127	105300	27389132	1965	1965	1965	1965	0
474	20241127	105200	27389132	1965	1965	1965	1965	0
475	20241127	105100	27389132	1965	1965	1965	1965	0
476	20241127	105000	27389132	1965	1965	1965	1965	0
477	20241127	104900	27389132	1965	1965	1965	1965	0
478	20241127	104800	27389132	1965	1963	1965	1963	595
479	20241127	104700	26221045	1963	1963	1963	1963	360
480	20241127	104600	25514365	1963	1963	1963	1963	0
481	20241127	104500	25514365	1963	1963	1963	1963	0
482	20241127	104400	25514365	1963	1963	1963	1963	0
483	20241127	104300	25514365	1963	1963	1963	1963	0
484	20241127	104200	25514365	1963	1963	1963	1963	32
485	20241127	104100	25451549	1963	1963	1963	1963	600
486	20241127	104000	24273749	1961	1961	1961	1961	0
487	20241127	103900	24273749	1961	1961	1961	1961	0
488	20241127	103800	24273749	1961	1961	1961	1961	0
489	20241127	103700	24273749	1961	1961	1961	1961	32
490	20241127	103600	24210997	1963	1963	1963	1963	0
491	20241127	103500	24210997	1963	1963	1963	1963	10
492	20241127	103400	24191367	1963	1963	1963	1963	0
493	20241127	103300	24191367	1963	1963	1963	1963	0
494	20241127	103200	24191367	1963	1963	1963	1963	9
495	20241127	103100	24173700	1963	1963	1963	1963	0
496	20241127	103000	24173700	1963	1963	1963	1963	0
497	20241127	102900	24173700	1963	1963	1963	1963	306
498	20241127	102800	23573022	1963	1963	1963	1963	0
499	20241127	102700	23573022	1963	1963	1963	1963	0
500	20241127	102600	23573022	1963	1963	1963	1963	0
501	20241127	102500	23573022	1963	1963	1963	1963	0
502	20241127	102400	23573022	1963	1963	1963	1963	0
503	20241127	102300	23573022	1963	1963	1963	1963	0
504	20241127	102200	23573022	1963	1963	1963	1963	0
505	20241127	102100	23573022	1963	1963	1963	1963	0
506	20241127	102000	23573022	1963	1963	1963	1963	0
507	20241127	101900	23573022	1963	1963	1963	1963	0
508	20241127	101800	23573022	1963	1963	1963	1963	0
509	20241127	101700	23573022	1963	1963	1963	1963	761
510	20241127	101600	22079179	1963	1963	1963	1963	0
511	20241127	101500	22079179	1963	1963	1963	1963	0
512	20241127	101400	22079179	1963	1963	1963	1963	12
513	20241127	101300	22055623	1963	1963	1963	1963	0
514	20241127	101200	22055623	1963	1963	1963	1963	0
515	20241127	101100	22055623	1963	1963	1963	1963	0
516	20241127	101000	22055623	1963	1963	1963	1963	1
517	20241127	100900	22053660	1963	1963	1963	1963	1
518	20241127	100800	22051697	1962	1962	1962	1962	0
519	20241127	100700	22051697	1962	1962	1962	1962	0
520	20241127	100600	22051697	1962	1962	1962	1962	0
521	20241127	100500	22051697	1962	1962	1962	1962	210
522	20241127	100400	21639677	1962	1962	1962	1962	800
523	20241127	100300	20070077	1963	1963	1963	1963	0
524	20241127	100200	20070077	1963	1963	1963	1963	0
525	20241127	100100	20070077	1963	1963	1963	1963	0
526	20241127	100000	20070077	1963	1963	1963	1963	0
527	20241127	095900	20070077	1963	1963	1963	1963	0
528	20241127	095800	20070077	1963	1963	1963	1963	1
529	20241127	095700	20068114	1963	1963	1963	1963	0
530	20241127	095600	20068114	1963	1963	1963	1963	0
531	20241127	095500	20068114	1963	1963	1963	1963	1
532	20241127	095400	20066151	1963	1963	1963	1963	0
533	20241127	095300	20066151	1963	1963	1963	1963	2
534	20241127	095200	20062225	1963	1963	1963	1963	0
535	20241127	095100	20062225	1963	1963	1963	1963	0
536	20241127	095000	20062225	1963	1963	1963	1963	50
537	20241127	094900	19964075	1963	1963	1963	1963	1
538	20241127	094800	19962112	1963	1963	1963	1963	30
539	20241127	094700	19903222	1963	1963	1963	1963	44
540	20241127	094600	19816850	1963	1963	1963	1963	0
541	20241127	094500	19816850	1963	1963	1963	1963	0
542	20241127	094400	19816850	1963	1963	1963	1963	1
543	20241127	094300	19814887	1963	1963	1963	1963	0
544	20241127	094200	19814887	1963	1963	1963	1963	0
545	20241127	094100	19814887	1963	1963	1963	1963	1
546	20241127	094000	19812924	1963	1963	1963	1963	10
547	20241127	093900	19793294	1963	1963	1963	1963	1
548	20241127	093800	19791331	1952	1952	1952	1952	0
549	20241127	093700	19791331	1952	1952	1952	1952	400
550	20241127	093600	19010531	1963	1963	1963	1963	0
551	20241127	093500	19010531	1963	1963	1963	1963	11
552	20241127	093400	18988938	1963	1963	1963	1963	25
553	20241127	093300	18939863	1963	1963	1963	1963	3
554	20241127	093200	18933974	1963	1953	1963	1953	13
555	20241127	093100	18908575	1953	1953	1953	1953	1145
556	20241127	093000	16672390	1953	1953	1963	1953	943
557	20241127	092900	14830671	1953	1954	1954	1953	190
558	20241127	092800	14459412	1955	1956	1956	1955	273
559	20241127	092700	13925648	1956	1956	1956	1956	147
560	20241127	092600	13638116	1957	1957	1957	1957	110
561	20241127	092500	13422846	1958	1958	1958	1958	328
562	20241127	092400	12780622	1959	1959	1959	1959	1
563	20241127	092300	12778663	1959	1959	1959	1959	219
564	20241127	092200	12349642	1960	1960	1960	1960	1
565	20241127	092100	12347682	1960	1960	1960	1960	1
566	20241127	092000	12345722	1960	1960	1960	1960	1289
567	20241127	091900	9819282	1961	1961	1961	1961	0
568	20241127	091800	9819282	1961	1961	1961	1961	203
569	20241127	091700	9421199	1962	1963	1963	1960	804
570	20241127	091600	7844361	1964	1964	1964	1964	1
571	20241127	091500	7842397	1967	1967	1967	1967	0
572	20241127	091400	7842397	1967	1967	1967	1967	1
573	20241127	091300	7840430	1974	1974	1974	1974	0
574	20241127	091200	7840430	1974	1974	1974	1974	1195
575	20241127	091100	5481500	1963	1963	1963	1963	151
576	20241127	091000	5185087	1971	1971	1971	1971	0
577	20241127	090900	5185087	1971	1971	1971	1971	0
578	20241127	090800	5185087	1971	1973	1973	1971	167
579	20241127	090700	4855788	1975	1975	1975	1975	0
580	20241127	090600	4855788	1975	1979	1979	1975	6
581	20241127	090500	4843926	1980	1980	1980	1980	0
582	20241127	090400	4843926	1980	1984	1984	1980	8
583	20241127	090300	4828070	1985	1985	1985	1985	0
584	20241127	090200	4828070	1985	1987	1987	1985	355
585	20241127	090100	4122741	1987	1987	1987	1987	1611
586	20241127	090000	921684	1962	1961	1962	1961	470