KissMeData/017550/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	190600	399233507	1920	1920	1920	1920	4444
3	20241127	190500	399233507	1920	1920	1920	1920	0
4	20241127	190400	399233507	1920	1920	1920	1920	0
5	20241127	190300	399233507	1920	1920	1920	1920	0
6	20241127	190200	399233507	1920	1920	1920	1920	0
7	20241127	190100	399233507	1920	1920	1920	1920	0
8	20241127	190000	399233507	1920	1920	1920	1920	0
9	20241127	185900	399233507	1920	1920	1920	1920	0
10	20241127	185800	399233507	1920	1920	1920	1920	0
11	20241127	185700	399233507	1920	1920	1920	1920	0
12	20241127	185600	399233507	1920	1920	1920	1920	0
13	20241127	185500	399233507	1920	1920	1920	1920	0
14	20241127	185400	399233507	1920	1920	1920	1920	0
15	20241127	185300	399233507	1920	1920	1920	1920	0
16	20241127	185200	399233507	1920	1920	1920	1920	0
17	20241127	185100	399233507	1920	1920	1920	1920	0
18	20241127	185000	399233507	1920	1920	1920	1920	0
19	20241127	184900	399233507	1920	1920	1920	1920	0
20	20241127	184800	399233507	1920	1920	1920	1920	0
21	20241127	184700	399233507	1920	1920	1920	1920	0
22	20241127	184600	399233507	1920	1920	1920	1920	0
23	20241127	184500	399233507	1920	1920	1920	1920	0
24	20241127	184400	399233507	1920	1920	1920	1920	0
25	20241127	184300	399233507	1920	1920	1920	1920	0
26	20241127	184200	399233507	1920	1920	1920	1920	0
27	20241127	184100	399233507	1920	1920	1920	1920	0
28	20241127	184000	399233507	1920	1920	1920	1920	0
29	20241127	183900	399233507	1920	1920	1920	1920	0
30	20241127	183800	399233507	1920	1920	1920	1920	0
31	20241127	183700	399233507	1920	1920	1920	1920	0
32	20241127	183600	399233507	1920	1920	1920	1920	4444
33	20241127	183500	399233507	1920	1920	1920	1920	0
34	20241127	183400	399233507	1920	1920	1920	1920	0
35	20241127	183300	399233507	1920	1920	1920	1920	0
36	20241127	183200	399233507	1920	1920	1920	1920	0
37	20241127	183100	399233507	1920	1920	1920	1920	0
38	20241127	183000	399233507	1920	1920	1920	1920	0
39	20241127	182900	399233507	1920	1920	1920	1920	0
40	20241127	182800	399233507	1920	1920	1920	1920	0
41	20241127	182700	399233507	1920	1920	1920	1920	0
42	20241127	182600	399233507	1920	1920	1920	1920	0
43	20241127	182500	399233507	1920	1920	1920	1920	0
44	20241127	182400	399233507	1920	1920	1920	1920	0
45	20241127	182300	399233507	1920	1920	1920	1920	0
46	20241127	182200	399233507	1920	1920	1920	1920	0
47	20241127	182100	399233507	1920	1920	1920	1920	0
48	20241127	182000	399233507	1920	1920	1920	1920	0
49	20241127	181900	399233507	1920	1920	1920	1920	0
50	20241127	181800	399233507	1920	1920	1920	1920	0
51	20241127	181700	399233507	1920	1920	1920	1920	0
52	20241127	181600	399233507	1920	1920	1920	1920	0
53	20241127	181500	399233507	1920	1920	1920	1920	0
54	20241127	181400	399233507	1920	1920	1920	1920	0
55	20241127	181300	399233507	1920	1920	1920	1920	0
56	20241127	181200	399233507	1920	1920	1920	1920	0
57	20241127	181100	399233507	1920	1920	1920	1920	0
58	20241127	181000	399233507	1920	1920	1920	1920	0
59	20241127	180900	399233507	1920	1920	1920	1920	0
60	20241127	180800	399233507	1920	1920	1920	1920	0
61	20241127	180700	399233507	1920	1920	1920	1920	0
62	20241127	180600	399233507	1920	1920	1920	1920	4444
63	20241127	180500	399233507	1920	1920	1920	1920	0
64	20241127	180400	399233507	1920	1920	1920	1920	0
65	20241127	180300	399233507	1920	1920	1920	1920	0
66	20241127	180200	399233507	1920	1920	1920	1920	0
67	20241127	180100	399233507	1920	1920	1920	1920	0
68	20241127	180000	399233507	1920	1920	1920	1920	0
69	20241127	175900	399233507	1920	1920	1920	1920	0
70	20241127	175800	399233507	1920	1920	1920	1920	0
71	20241127	175700	399233507	1920	1920	1920	1920	0
72	20241127	175600	399233507	1920	1920	1920	1920	0
73	20241127	175500	399233507	1920	1920	1920	1920	0
74	20241127	175400	399233507	1920	1920	1920	1920	0
75	20241127	175300	399233507	1920	1920	1920	1920	0
76	20241127	175200	399233507	1920	1920	1920	1920	0
77	20241127	175100	399233507	1920	1920	1920	1920	0
78	20241127	175000	399233507	1920	1920	1920	1920	0
79	20241127	174900	399233507	1920	1920	1920	1920	0
80	20241127	174800	399233507	1920	1920	1920	1920	0
81	20241127	174700	399233507	1920	1920	1920	1920	0
82	20241127	174600	399233507	1920	1920	1920	1920	0
83	20241127	174500	399233507	1920	1920	1920	1920	0
84	20241127	174400	399233507	1920	1920	1920	1920	0
85	20241127	174300	399233507	1920	1920	1920	1920	0
86	20241127	174200	399233507	1920	1920	1920	1920	0
87	20241127	174100	399233507	1920	1920	1920	1920	0
88	20241127	174000	399233507	1920	1920	1920	1920	0
89	20241127	173900	399233507	1920	1920	1920	1920	0
90	20241127	173800	399233507	1920	1920	1920	1920	0
91	20241127	173700	399233507	1920	1920	1920	1920	0
92	20241127	173600	399233507	1920	1920	1920	1920	4444
93	20241127	173500	399233507	1920	1920	1920	1920	0
94	20241127	173400	399233507	1920	1920	1920	1920	0
95	20241127	173300	399233507	1920	1920	1920	1920	0
96	20241127	173200	399233507	1920	1920	1920	1920	0
97	20241127	173100	399233507	1920	1920	1920	1920	0
98	20241127	173000	399233507	1920	1920	1920	1920	0
99	20241127	172900	399233507	1920	1920	1920	1920	0
100	20241127	172800	399233507	1920	1920	1920	1920	0
101	20241127	172700	399233507	1920	1920	1920	1920	0
102	20241127	172600	399233507	1920	1920	1920	1920	0
103	20241127	172500	399233507	1920	1920	1920	1920	0
104	20241127	172400	399233507	1920	1920	1920	1920	0
105	20241127	172300	399233507	1920	1920	1920	1920	0
106	20241127	172200	399233507	1920	1920	1920	1920	0
107	20241127	172100	399233507	1920	1920	1920	1920	0
108	20241127	172000	399233507	1920	1920	1920	1920	0
109	20241127	171900	399233507	1920	1920	1920	1920	0
110	20241127	171800	399233507	1920	1920	1920	1920	0
111	20241127	171700	399233507	1920	1920	1920	1920	0
112	20241127	171600	399233507	1920	1920	1920	1920	0
113	20241127	171500	399233507	1920	1920	1920	1920	0
114	20241127	171400	399233507	1920	1920	1920	1920	0
115	20241127	171300	399233507	1920	1920	1920	1920	0
116	20241127	171200	399233507	1920	1920	1920	1920	0
117	20241127	171100	399233507	1920	1920	1920	1920	0
118	20241127	171000	399233507	1920	1920	1920	1920	0
119	20241127	170900	399233507	1920	1920	1920	1920	0
120	20241127	170800	399233507	1920	1920	1920	1920	0
121	20241127	170700	399233507	1920	1920	1920	1920	0
122	20241127	170600	399233507	1920	1920	1920	1920	4444
123	20241127	170500	399233507	1920	1920	1920	1920	0
124	20241127	170400	399233507	1920	1920	1920	1920	0
125	20241127	170300	399233507	1920	1920	1920	1920	0
126	20241127	170200	399233507	1920	1920	1920	1920	0
127	20241127	170100	399233507	1920	1920	1920	1920	0
128	20241127	170000	399233507	1920	1920	1920	1920	0
129	20241127	165900	399233507	1920	1920	1920	1920	0
130	20241127	165800	399233507	1920	1920	1920	1920	0
131	20241127	165700	399233507	1920	1920	1920	1920	0
132	20241127	165600	399233507	1920	1920	1920	1920	0
133	20241127	165500	399233507	1920	1920	1920	1920	0
134	20241127	165400	399233507	1920	1920	1920	1920	0
135	20241127	165300	399233507	1920	1920	1920	1920	0
136	20241127	165200	399233507	1920	1920	1920	1920	0
137	20241127	165100	399233507	1920	1920	1920	1920	0
138	20241127	165000	399233507	1920	1920	1920	1920	0
139	20241127	164900	399233507	1920	1920	1920	1920	0
140	20241127	164800	399233507	1920	1920	1920	1920	0
141	20241127	164700	399233507	1920	1920	1920	1920	0
142	20241127	164600	399233507	1920	1920	1920	1920	0
143	20241127	164500	399233507	1920	1920	1920	1920	0
144	20241127	164400	399233507	1920	1920	1920	1920	0
145	20241127	164300	399233507	1920	1920	1920	1920	0
146	20241127	164200	399233507	1920	1920	1920	1920	0
147	20241127	164100	399233507	1920	1920	1920	1920	0
148	20241127	164000	399233507	1920	1920	1920	1920	0
149	20241127	163900	399233507	1920	1920	1920	1920	0
150	20241127	163800	399233507	1920	1920	1920	1920	0
151	20241127	163700	399233507	1920	1920	1920	1920	0
152	20241127	163600	399233507	1920	1920	1920	1920	4444
153	20241127	163500	399233507	1920	1920	1920	1920	0
154	20241127	163400	399233507	1920	1920	1920	1920	0
155	20241127	163300	399233507	1920	1920	1920	1920	0
156	20241127	163200	399233507	1920	1920	1920	1920	0
157	20241127	163100	399233507	1920	1920	1920	1920	0
158	20241127	163000	399233507	1920	1920	1920	1920	0
159	20241127	162900	399233507	1920	1920	1920	1920	0
160	20241127	162800	399233507	1920	1920	1920	1920	0
161	20241127	162700	399233507	1920	1920	1920	1920	0
162	20241127	162600	399233507	1920	1920	1920	1920	0
163	20241127	162500	399233507	1920	1920	1920	1920	0
164	20241127	162400	399233507	1920	1920	1920	1920	0
165	20241127	162300	399233507	1920	1920	1920	1920	0
166	20241127	162200	399233507	1920	1920	1920	1920	0
167	20241127	162100	399233507	1920	1920	1920	1920	0
168	20241127	162000	399233507	1920	1920	1920	1920	0
169	20241127	161900	399233507	1920	1920	1920	1920	0
170	20241127	161800	399233507	1920	1920	1920	1920	0
171	20241127	161700	399233507	1920	1920	1920	1920	0
172	20241127	161600	399233507	1920	1920	1920	1920	0
173	20241127	161500	399233507	1920	1920	1920	1920	0
174	20241127	161400	399233507	1920	1920	1920	1920	0
175	20241127	161300	399233507	1920	1920	1920	1920	0
176	20241127	161200	399233507	1920	1920	1920	1920	0
177	20241127	161100	399233507	1920	1920	1920	1920	0
178	20241127	161000	399233507	1920	1920	1920	1920	0
179	20241127	160900	399233507	1920	1920	1920	1920	0
180	20241127	160800	399233507	1920	1920	1920	1920	0
181	20241127	160700	399233507	1920	1920	1920	1920	0
182	20241127	160600	399233507	1920	1920	1920	1920	4444
183	20241127	160500	399233507	1920	1920	1920	1920	0
184	20241127	160400	399233507	1920	1920	1920	1920	0
185	20241127	160300	399233507	1920	1920	1920	1920	0
186	20241127	160200	399233507	1920	1920	1920	1920	0
187	20241127	160100	399233507	1920	1920	1920	1920	0
188	20241127	160000	399233507	1920	1920	1920	1920	0
189	20241127	155900	399233507	1920	1920	1920	1920	0
190	20241127	155800	399233507	1920	1920	1920	1920	0
191	20241127	155700	399233507	1920	1920	1920	1920	0
192	20241127	155600	399233507	1920	1920	1920	1920	0
193	20241127	155500	399233507	1920	1920	1920	1920	0
194	20241127	155400	399233507	1920	1920	1920	1920	0
195	20241127	155300	399233507	1920	1920	1920	1920	0
196	20241127	155200	399233507	1920	1920	1920	1920	0
197	20241127	155100	399233507	1920	1920	1920	1920	0
198	20241127	155000	399233507	1920	1920	1920	1920	0
199	20241127	154900	399233507	1920	1920	1920	1920	0
200	20241127	154800	399233507	1920	1920	1920	1920	0
201	20241127	154700	399233507	1920	1920	1920	1920	0
202	20241127	154600	399233507	1920	1920	1920	1920	0
203	20241127	154500	399233507	1920	1920	1920	1920	0
204	20241127	154400	399233507	1920	1920	1920	1920	0
205	20241127	154300	399233507	1920	1920	1920	1920	0
206	20241127	154200	399233507	1920	1920	1920	1920	0
207	20241127	154100	399233507	1920	1920	1920	1920	0
208	20241127	154000	399233507	1920	1920	1920	1920	0
209	20241127	153900	399233507	1920	1920	1920	1920	0
210	20241127	153800	399233507	1920	1920	1920	1920	0
211	20241127	153700	399233507	1920	1920	1920	1920	0
212	20241127	153600	399233507	1920	1920	1920	1920	4444
213	20241127	153500	399233507	1920	1920	1920	1920	0
214	20241127	153400	399233507	1920	1920	1920	1920	0
215	20241127	153300	399233507	1920	1920	1920	1920	0
216	20241127	153200	399233507	1920	1920	1920	1920	0
217	20241127	153100	399233507	1920	1920	1920	1920	0
218	20241127	153000	399233507	1920	1920	1920	1920	4444
219	20241127	152900	390701027	1922	1922	1922	1922	0
220	20241127	152800	390701027	1922	1922	1922	1922	0
221	20241127	152700	390701027	1922	1922	1922	1922	0
222	20241127	152600	390701027	1922	1922	1922	1922	0
223	20241127	152500	390701027	1922	1922	1922	1922	0
224	20241127	152400	390701027	1922	1922	1922	1922	0
225	20241127	152300	390701027	1922	1922	1922	1922	0
226	20241127	152200	390701027	1922	1922	1922	1922	0
227	20241127	152100	390701027	1922	1922	1922	1922	0
228	20241127	152000	390701027	1922	1922	1922	1922	0
229	20241127	151900	390701027	1922	1920	1922	1920	838
230	20241127	151800	389092043	1920	1920	1920	1919	1628
231	20241127	151700	385967896	1920	1919	1920	1919	302
232	20241127	151600	385388356	1920	1919	1920	1919	10
233	20241127	151500	385369161	1920	1920	1920	1920	3
234	20241127	151400	385363401	1920	1920	1920	1920	11
235	20241127	151300	385342281	1920	1920	1920	1920	3
236	20241127	151200	385336521	1920	1920	1920	1920	1
237	20241127	151100	385334601	1920	1920	1920	1920	4
238	20241127	151000	385326921	1920	1921	1921	1920	6
239	20241127	150900	385315399	1921	1922	1922	1920	5
240	20241127	150800	385305792	1919	1920	1920	1919	1037
241	20241127	150700	383315782	1922	1922	1922	1922	1
242	20241127	150600	383313860	1922	1922	1922	1922	0
243	20241127	150500	383313860	1922	1920	1922	1919	389
244	20241127	150400	382567110	1920	1920	1920	1920	2
245	20241127	150300	382563270	1922	1920	1922	1920	1402
246	20241127	150200	379871428	1919	1919	1920	1919	6810
247	20241127	150100	366803026	1919	1921	1922	1919	3116
248	20241127	150000	360820389	1922	1922	1922	1922	0
249	20241127	145900	360820389	1922	1922	1922	1922	2
250	20241127	145800	360816545	1922	1922	1922	1922	2
251	20241127	145700	360812701	1922	1922	1922	1922	312
252	20241127	145600	360213037	1922	1922	1922	1922	20
253	20241127	145500	360174597	1922	1922	1922	1922	422
254	20241127	145400	359363513	1922	1921	1922	1920	45
255	20241127	145300	359277107	1920	1921	1921	1920	353
256	20241127	145200	358599044	1922	1922	1922	1922	2
257	20241127	145100	358595200	1922	1922	1922	1922	2
258	20241127	145000	358591356	1922	1922	1922	1922	206
259	20241127	144900	358195424	1922	1922	1922	1922	2
260	20241127	144800	358191580	1922	1922	1922	1922	27
261	20241127	144700	358139686	1922	1922	1922	1922	11
262	20241127	144600	358118544	1922	1921	1922	1919	3318
263	20241127	144500	351747569	1922	1922	1922	1922	4
264	20241127	144400	351739881	1923	1923	1923	1923	0
265	20241127	144300	351739881	1923	1923	1923	1923	4
266	20241127	144200	351732189	1923	1923	1923	1923	6
267	20241127	144100	351720651	1923	1923	1923	1923	10
268	20241127	144000	351701421	1921	1921	1921	1921	0
269	20241127	143900	351701421	1921	1921	1921	1921	0
270	20241127	143800	351701421	1921	1921	1921	1921	358
271	20241127	143700	351013703	1921	1921	1921	1921	0
272	20241127	143600	351013703	1921	1921	1921	1921	0
273	20241127	143500	351013703	1921	1921	1921	1921	4
274	20241127	143400	351006019	1923	1923	1923	1923	0
275	20241127	143300	351006019	1923	1923	1923	1923	0
276	20241127	143200	351006019	1923	1923	1923	1923	0
277	20241127	143100	351006019	1923	1923	1923	1923	1
278	20241127	143000	351004096	1920	1920	1920	1920	1126
279	20241127	142900	348842176	1923	1923	1923	1923	0
280	20241127	142800	348842176	1923	1923	1923	1923	0
281	20241127	142700	348842176	1923	1923	1923	1923	5
282	20241127	142600	348832561	1923	1923	1923	1923	0
283	20241127	142500	348832561	1923	1923	1923	1923	0
284	20241127	142400	348832561	1923	1923	1923	1923	1
285	20241127	142300	348830638	1919	1923	1923	1919	2
286	20241127	142200	348826796	1919	1919	1919	1919	0
287	20241127	142100	348826796	1919	1919	1919	1919	0
288	20241127	142000	348826796	1919	1920	1920	1919	8676
289	20241127	141900	332170819	1923	1921	1923	1921	2
290	20241127	141800	332166975	1920	1920	1920	1920	0
291	20241127	141700	332166975	1920	1922	1922	1920	7143
292	20241127	141600	318445205	1921	1921	1921	1921	1
293	20241127	141500	318443284	1922	1922	1922	1922	218
294	20241127	141400	318024288	1922	1922	1922	1922	0
295	20241127	141300	318024288	1922	1922	1922	1922	0
296	20241127	141200	318024288	1922	1922	1922	1922	220
297	20241127	141100	317601448	1922	1922	1922	1922	160
298	20241127	141000	317293928	1921	1921	1921	1921	400
299	20241127	140900	316525528	1922	1922	1922	1922	55
300	20241127	140800	316419818	1925	1925	1925	1925	0
301	20241127	140700	316419818	1925	1925	1925	1925	0
302	20241127	140600	316419818	1925	1925	1925	1925	107
303	20241127	140500	316213843	1922	1923	1923	1922	10
304	20241127	140400	316194616	1921	1921	1921	1921	0
305	20241127	140300	316194616	1921	1921	1921	1921	0
306	20241127	140200	316194616	1921	1921	1921	1921	3022
307	20241127	140100	310389354	1921	1922	1922	1921	719
308	20241127	140000	309008098	1925	1925	1925	1925	0
309	20241127	135900	309008098	1925	1925	1925	1925	0
310	20241127	135800	309008098	1925	1923	1925	1923	2
311	20241127	135700	309004250	1926	1926	1926	1924	3
312	20241127	135600	308998474	1921	1921	1921	1921	300
313	20241127	135500	308422174	1921	1921	1921	1921	0
314	20241127	135400	308422174	1921	1921	1921	1921	0
315	20241127	135300	308422174	1921	1922	1922	1921	500
316	20241127	135200	307461361	1926	1926	1926	1926	0
317	20241127	135100	307461361	1926	1926	1926	1926	0
318	20241127	135000	307461361	1926	1926	1926	1926	0
319	20241127	134900	307461361	1926	1926	1926	1926	0
320	20241127	134800	307461361	1926	1921	1926	1921	254
321	20241127	134700	306973417	1921	1926	1926	1921	5988
322	20241127	134600	295470074	1922	1922	1922	1922	1
323	20241127	134500	295468152	1926	1926	1926	1926	0
324	20241127	134400	295468152	1926	1926	1926	1926	0
325	20241127	134300	295468152	1926	1926	1926	1926	0
326	20241127	134200	295468152	1926	1926	1926	1926	1
327	20241127	134100	295466226	1923	1923	1923	1923	0
328	20241127	134000	295466226	1923	1923	1923	1923	0
329	20241127	133900	295466226	1923	1924	1924	1922	1621
330	20241127	133800	292349156	1925	1925	1925	1925	5
331	20241127	133700	292339531	1928	1928	1928	1928	0
332	20241127	133600	292339531	1928	1928	1928	1928	138
333	20241127	133500	292073467	1928	1928	1928	1928	0
334	20241127	133400	292073467	1928	1928	1928	1928	0
335	20241127	133300	292073467	1928	1922	1928	1921	1002
336	20241127	133200	290148540	1922	1923	1923	1922	600
337	20241127	133100	288995339	1925	1925	1925	1925	0
338	20241127	133000	288995339	1925	1925	1929	1925	1110
339	20241127	132900	286855513	1925	1925	1925	1922	3004
340	20241127	132800	281081814	1924	1924	1924	1924	1
341	20241127	132700	281079890	1921	1921	1921	1921	0
342	20241127	132600	281079890	1921	1921	1921	1921	0
343	20241127	132500	281079890	1921	1921	1921	1921	0
344	20241127	132400	281079890	1921	1921	1921	1921	100
345	20241127	132300	280887790	1921	1921	1921	1921	116
346	20241127	132200	280664954	1922	1922	1922	1922	0
347	20241127	132100	280664954	1922	1922	1922	1922	185
348	20241127	132000	280309384	1922	1922	1922	1922	20
349	20241127	131900	280270944	1922	1922	1922	1922	0
350	20241127	131800	280270944	1922	1922	1922	1922	1
351	20241127	131700	280269022	1921	1921	1921	1921	0
352	20241127	131600	280269022	1921	1925	1925	1921	5000
353	20241127	131500	270658256	1925	1925	1925	1925	0
354	20241127	131400	270658256	1925	1926	1926	1925	1216
355	20241127	131300	268317446	1926	1926	1926	1926	0
356	20241127	131200	268317446	1926	1926	1926	1926	0
357	20241127	131100	268317446	1926	1926	1926	1926	1
358	20241127	131000	268315520	1929	1929	1929	1929	1
359	20241127	130900	268313591	1928	1928	1928	1928	3113
360	20241127	130800	262311727	1928	1924	1928	1924	133
361	20241127	130700	262055811	1924	1924	1924	1924	313
362	20241127	130600	261453599	1924	1924	1924	1924	0
363	20241127	130500	261453599	1924	1925	1925	1924	3284
364	20241127	130400	255135083	1925	1925	1925	1925	308
365	20241127	130300	254542183	1925	1925	1925	1925	2
366	20241127	130200	254538333	1925	1925	1925	1925	100
367	20241127	130100	254345833	1924	1925	1925	1924	109
368	20241127	130000	254136009	1925	1925	1925	1925	2
369	20241127	125900	254132159	1925	1925	1925	1925	23
370	20241127	125800	254087884	1925	1925	1925	1925	74
371	20241127	125700	253945434	1925	1925	1925	1925	400
372	20241127	125600	253175434	1926	1926	1926	1926	0
373	20241127	125500	253175434	1926	1926	1926	1926	215
374	20241127	125400	252761344	1928	1928	1928	1928	0
375	20241127	125300	252761344	1928	1928	1928	1928	0
376	20241127	125200	252761344	1928	1928	1928	1928	0
377	20241127	125100	252761344	1928	1928	1928	1928	1
378	20241127	125000	252759416	1925	1927	1927	1925	832
379	20241127	124900	251157741	1928	1928	1928	1928	0
380	20241127	124800	251157741	1928	1928	1928	1928	0
381	20241127	124700	251157741	1928	1929	1929	1928	6
382	20241127	124600	251146170	1930	1930	1930	1930	0
383	20241127	124500	251146170	1930	1930	1930	1930	0
384	20241127	124400	251146170	1930	1930	1930	1930	0
385	20241127	124300	251146170	1930	1930	1930	1930	0
386	20241127	124200	251146170	1930	1930	1930	1930	0
387	20241127	124100	251146170	1930	1930	1930	1930	0
388	20241127	124000	251146170	1930	1930	1930	1930	100
389	20241127	123900	250953170	1930	1930	1930	1930	0
390	20241127	123800	250953170	1930	1930	1930	1930	0
391	20241127	123700	250953170	1930	1930	1930	1930	0
392	20241127	123600	250953170	1930	1930	1930	1930	0
393	20241127	123500	250953170	1930	1930	1930	1930	0
394	20241127	123400	250953170	1930	1930	1930	1930	0
395	20241127	123300	250953170	1930	1930	1930	1930	1
396	20241127	123200	250951240	1930	1929	1930	1928	400
397	20241127	123100	250179640	1929	1929	1929	1929	1
398	20241127	123000	250177711	1929	1929	1929	1929	3
399	20241127	122900	250171924	1929	1929	1929	1929	3
400	20241127	122800	250166137	1929	1929	1929	1929	0
401	20241127	122700	250166137	1929	1929	1929	1929	2
402	20241127	122600	250162279	1927	1927	1927	1927	0
403	20241127	122500	250162279	1927	1927	1927	1927	1
404	20241127	122400	250160352	1929	1929	1929	1929	0
405	20241127	122300	250160352	1929	1929	1929	1929	0
406	20241127	122200	250160352	1929	1929	1929	1929	1
407	20241127	122100	250158423	1925	1924	1925	1924	3
408	20241127	122000	250152649	1924	1924	1924	1924	0
409	20241127	121900	250152649	1924	1924	1924	1923	366
410	20241127	121800	249448515	1923	1923	1923	1923	0
411	20241127	121700	249448515	1923	1928	1928	1923	2889
412	20241127	121600	243887624	1928	1928	1928	1928	0
413	20241127	121500	243887624	1928	1927	1928	1927	128
414	20241127	121400	243640841	1928	1928	1928	1928	0
415	20241127	121300	243640841	1928	1928	1928	1928	0
416	20241127	121200	243640841	1928	1927	1928	1927	39
417	20241127	121100	243565686	1927	1927	1927	1927	0
418	20241127	121000	243565686	1927	1927	1927	1927	200
419	20241127	120900	243180286	1925	1925	1925	1925	174
420	20241127	120800	242845336	1926	1926	1926	1926	220
421	20241127	120700	242421616	1926	1926	1926	1926	106
422	20241127	120600	242217460	1927	1927	1927	1927	0
423	20241127	120500	242217460	1927	1927	1927	1927	0
424	20241127	120400	242217460	1927	1927	1927	1927	0
425	20241127	120300	242217460	1927	1927	1927	1927	5
426	20241127	120200	242207825	1927	1927	1927	1927	0
427	20241127	120100	242207825	1927	1927	1927	1927	0
428	20241127	120000	242207825	1927	1927	1927	1927	112
429	20241127	115900	241992001	1928	1928	1928	1928	0
430	20241127	115800	241992001	1928	1928	1928	1928	0
431	20241127	115700	241992001	1928	1928	1928	1928	0
432	20241127	115600	241992001	1928	1929	1929	1928	4
433	20241127	115500	241984287	1930	1930	1930	1930	0
434	20241127	115400	241984287	1930	1930	1930	1930	0
435	20241127	115300	241984287	1930	1930	1930	1930	0
436	20241127	115200	241984287	1930	1930	1930	1930	10
437	20241127	115100	241964987	1930	1930	1930	1930	0
438	20241127	115000	241964987	1930	1930	1930	1930	0
439	20241127	114900	241964987	1930	1930	1930	1930	4
440	20241127	114800	241957267	1930	1933	1933	1930	5
441	20241127	114700	241947614	1933	1933	1933	1927	20214
442	20241127	114600	202994960	1933	1933	1933	1933	0
443	20241127	114500	202994960	1933	1933	1933	1933	3
444	20241127	114400	202989161	1933	1933	1933	1933	3
445	20241127	114300	202983362	1933	1930	1933	1930	8
446	20241127	114200	202967919	1930	1930	1930	1930	2
447	20241127	114100	202964059	1932	1931	1932	1931	501
448	20241127	114000	201996178	1930	1930	1930	1930	61
449	20241127	113900	201878448	1932	1932	1932	1930	1355
450	20241127	113800	199262947	1930	1930	1930	1930	72
451	20241127	113700	199123987	1933	1933	1933	1933	0
452	20241127	113600	199123987	1933	1929	1933	1929	58
453	20241127	113500	199012101	1929	1929	1929	1929	0
454	20241127	113400	199012101	1929	1929	1929	1929	0
455	20241127	113300	199012101	1929	1929	1929	1929	1936
456	20241127	113200	195277557	1928	1928	1928	1928	0
457	20241127	113100	195277557	1928	1928	1928	1928	0
458	20241127	113000	195277557	1928	1928	1928	1928	5
459	20241127	112900	195267917	1935	1935	1935	1935	0
460	20241127	112800	195267917	1935	1935	1935	1935	1
461	20241127	112700	195265982	1928	1928	1928	1928	1
462	20241127	112600	195264054	1936	1936	1936	1936	0
463	20241127	112500	195264054	1936	1936	1936	1936	1
464	20241127	112400	195262118	1928	1928	1928	1928	0
465	20241127	112300	195262118	1928	1928	1928	1928	0
466	20241127	112200	195262118	1928	1928	1928	1928	0
467	20241127	112100	195262118	1928	1928	1928	1928	250
468	20241127	112000	194780118	1928	1926	1928	1926	586
469	20241127	111900	193650840	1927	1927	1927	1927	7
470	20241127	111800	193637351	1927	1927	1927	1927	0
471	20241127	111700	193637351	1927	1927	1927	1927	180
472	20241127	111600	193290491	1927	1927	1927	1927	0
473	20241127	111500	193290491	1927	1927	1927	1927	500
474	20241127	111400	192326991	1927	1927	1927	1927	1
475	20241127	111300	192325064	1924	1926	1926	1924	800
476	20241127	111200	190784899	1927	1927	1927	1927	1
477	20241127	111100	190782972	1926	1926	1926	1926	200
478	20241127	111000	190397772	1927	1927	1927	1927	0
479	20241127	110900	190397772	1927	1927	1927	1927	230
480	20241127	110800	189954562	1927	1927	1927	1927	1
481	20241127	110700	189952635	1926	1926	1926	1926	178
482	20241127	110600	189609807	1924	1924	1924	1924	450
483	20241127	110500	188744007	1924	1924	1924	1924	150
484	20241127	110400	188455407	1923	1923	1923	1923	0
485	20241127	110300	188455407	1923	1923	1923	1923	2000
486	20241127	110200	184609407	1924	1924	1924	1924	0
487	20241127	110100	184609407	1924	1924	1924	1924	530
488	20241127	110000	183589687	1924	1925	1926	1924	51
489	20241127	105900	183491556	1924	1924	1924	1924	0
490	20241127	105800	183491556	1924	1924	1924	1924	10
491	20241127	105700	183472316	1923	1923	1923	1923	0
492	20241127	105600	183472316	1923	1926	1926	1923	1507
493	20241127	105500	180572656	1925	1925	1925	1925	0
494	20241127	105400	180572656	1925	1925	1925	1925	117
495	20241127	105300	180347431	1928	1928	1928	1928	0
496	20241127	105200	180347431	1928	1925	1928	1924	2725
497	20241127	105100	175103827	1925	1927	1927	1925	1364
498	20241127	105000	172477684	1927	1927	1927	1927	0
499	20241127	104900	172477684	1927	1927	1927	1927	78
500	20241127	104800	172327378	1928	1929	1929	1928	2152
501	20241127	104700	168177962	1928	1928	1928	1928	0
502	20241127	104600	168177962	1928	1928	1928	1928	0
503	20241127	104500	168177962	1928	1928	1928	1928	580
504	20241127	104400	167059722	1928	1928	1928	1928	0
505	20241127	104300	167059722	1928	1931	1931	1928	3498
506	20241127	104200	160312401	1936	1936	1936	1936	1
507	20241127	104100	160310465	1937	1937	1937	1937	0
508	20241127	104000	160310465	1937	1937	1937	1937	2
509	20241127	103900	160306591	1938	1938	1938	1938	1
510	20241127	103800	160304653	1930	1930	1930	1930	450
511	20241127	103700	159436153	1930	1931	1931	1930	95
512	20241127	103600	159252775	1931	1931	1931	1931	40
513	20241127	103500	159175535	1930	1930	1930	1930	0
514	20241127	103400	159175535	1930	1930	1930	1930	0
515	20241127	103300	159175535	1930	1931	1931	1930	1050
516	20241127	103200	157148985	1930	1931	1931	1930	1501
517	20241127	103100	154251156	1938	1938	1938	1938	14
518	20241127	103000	154224024	1938	1938	1938	1938	0
519	20241127	102900	154224024	1938	1938	1938	1938	51
520	20241127	102800	154125186	1938	1938	1938	1931	3204
521	20241127	102700	147936270	1939	1939	1939	1939	1
522	20241127	102600	147934331	1932	1934	1934	1932	446
523	20241127	102500	147071819	1934	1934	1934	1934	0
524	20241127	102400	147071819	1934	1934	1934	1934	0
525	20241127	102300	147071819	1934	1934	1934	1934	288
526	20241127	102200	146514827	1939	1939	1939	1939	21
527	20241127	102100	146474108	1935	1935	1935	1935	19
528	20241127	102000	146437343	1935	1935	1935	1935	475
529	20241127	101900	145518218	1935	1935	1935	1935	439
530	20241127	101800	144668753	1939	1939	1939	1939	10
531	20241127	101700	144649363	1939	1939	1939	1939	0
532	20241127	101600	144649363	1939	1938	1939	1938	76
533	20241127	101500	144502074	1938	1938	1938	1938	0
534	20241127	101400	144502074	1938	1938	1938	1938	72
535	20241127	101300	144362538	1940	1940	1940	1940	2
536	20241127	101200	144358658	1940	1940	1940	1940	4
537	20241127	101100	144350898	1941	1941	1941	1941	0
538	20241127	101000	144350898	1941	1941	1941	1941	1
539	20241127	100900	144348957	1938	1938	1938	1938	433
540	20241127	100800	143509803	1938	1938	1938	1938	0
541	20241127	100700	143509803	1938	1938	1938	1938	10
542	20241127	100600	143490423	1931	1931	1931	1931	0
543	20241127	100500	143490423	1931	1932	1932	1931	514
544	20241127	100400	142497666	1939	1939	1939	1939	1
545	20241127	100300	142495727	1935	1931	1935	1930	504
546	20241127	100200	141522946	1931	1935	1935	1931	4501
547	20241127	100100	132828837	1935	1934	1935	1934	968
548	20241127	100000	130955758	1935	1935	1935	1935	510
549	20241127	095900	129968908	1934	1934	1934	1934	21
550	20241127	095800	129928294	1935	1935	1935	1935	613
551	20241127	095700	128742139	1935	1935	1935	1935	410
552	20241127	095600	127948789	1941	1940	1941	1940	655
553	20241127	095500	126677564	1940	1940	1940	1940	0
554	20241127	095400	126677564	1940	1940	1940	1940	40
555	20241127	095300	126599964	1941	1941	1941	1941	0
556	20241127	095200	126599964	1941	1941	1941	1941	0
557	20241127	095100	126599964	1941	1931	1941	1931	1178
558	20241127	095000	124320342	1931	1931	1931	1931	1
559	20241127	094900	124318411	1937	1934	1937	1931	4069
560	20241127	094800	116443848	1934	1933	1934	1933	2
561	20241127	094700	116439981	1934	1934	1934	1934	1
562	20241127	094600	116438047	1930	1934	1934	1930	552
563	20241127	094500	115370487	1934	1929	1934	1929	1560
564	20241127	094400	112358297	1934	1933	1934	1933	3265
565	20241127	094300	106044304	1933	1933	1933	1933	0
566	20241127	094200	106044304	1933	1933	1933	1933	83
567	20241127	094100	105883865	1933	1933	1933	1933	73
568	20241127	094000	105742756	1929	1933	1933	1929	33
569	20241127	093900	105678975	1933	1930	1933	1929	21
570	20241127	093800	105638461	1928	1932	1932	1928	4503
571	20241127	093700	96952806	1934	1934	1934	1934	0
572	20241127	093600	96952806	1934	1934	1934	1934	3
573	20241127	093500	96947004	1934	1934	1934	1934	32
574	20241127	093400	96885116	1934	1934	1934	1934	1
575	20241127	093300	96883182	1934	1932	1934	1930	2514
576	20241127	093200	92027000	1934	1932	1934	1932	328
577	20241127	093100	91392794	1932	1932	1932	1932	29
578	20241127	093000	91336766	1934	1934	1934	1934	2
579	20241127	092900	91332898	1934	1932	1934	1932	19
580	20241127	092800	91296178	1933	1933	1933	1933	68
581	20241127	092700	91164734	1933	1933	1933	1930	1184
582	20241127	092600	88876371	1933	1933	1933	1930	541
583	20241127	092500	87831881	1933	1933	1933	1933	1618
584	20241127	092400	84704287	1934	1934	1934	1934	10
585	20241127	092300	84684947	1935	1933	1935	1933	1175
586	20241127	092200	82412397	1932	1929	1932	1929	1438
587	20241127	092100	79636512	1929	1929	1929	1929	1
588	20241127	092000	79634583	1927	1926	1927	1924	2463
589	20241127	091900	74890820	1927	1928	1928	1927	403
590	20241127	091800	74114136	1929	1932	1932	1929	1562
591	20241127	091700	71099118	1932	1934	1934	1931	2762
592	20241127	091600	65763525	1935	1943	1943	1935	3920
593	20241127	091500	58172379	1943	1941	1944	1940	515
594	20241127	091400	57171249	1944	1942	1944	1938	96
595	20241127	091300	56984973	1942	1950	1950	1939	4525
596	20241127	091200	48203281	1950	1950	1950	1950	51
597	20241127	091100	48103831	1951	1951	1951	1951	50
598	20241127	091000	48006281	1951	1949	1952	1942	29
599	20241127	090900	47949937	1952	1952	1952	1952	8
600	20241127	090800	47934321	1952	1952	1952	1952	101
601	20241127	090700	47737169	1944	1944	1944	1944	788
602	20241127	090600	46205297	1941	1944	1944	1941	221
603	20241127	090500	45776332	1943	1953	1955	1942	14120
604	20241127	090400	18235384	1956	1954	1962	1953	2415
605	20241127	090300	13511409	1962	1963	1963	1955	2631
606	20241127	090200	8351524	1963	1963	1963	1955	513
607	20241127	090100	7348513	1964	1964	1964	1964	10
608	20241127	090000	7328873	1964	1967	1967	1953	3728