KissMeData/133750/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	203000	85911785	1951	1951	1951	1951	770
3	20241127	202900	85911785	1951	1951	1951	1951	0
4	20241127	202800	85911785	1951	1951	1951	1951	0
5	20241127	202700	85911785	1951	1951	1951	1951	0
6	20241127	202600	85911785	1951	1951	1951	1951	0
7	20241127	202500	85911785	1951	1951	1951	1951	0
8	20241127	202400	85911785	1951	1951	1951	1951	0
9	20241127	202300	85911785	1951	1951	1951	1951	0
10	20241127	202200	85911785	1951	1951	1951	1951	0
11	20241127	202100	85911785	1951	1951	1951	1951	0
12	20241127	202000	85911785	1951	1951	1951	1951	0
13	20241127	201900	85911785	1951	1951	1951	1951	0
14	20241127	201800	85911785	1951	1951	1951	1951	0
15	20241127	201700	85911785	1951	1951	1951	1951	0
16	20241127	201600	85911785	1951	1951	1951	1951	0
17	20241127	201500	85911785	1951	1951	1951	1951	0
18	20241127	201400	85911785	1951	1951	1951	1951	0
19	20241127	201300	85911785	1951	1951	1951	1951	0
20	20241127	201200	85911785	1951	1951	1951	1951	0
21	20241127	201100	85911785	1951	1951	1951	1951	0
22	20241127	201000	85911785	1951	1951	1951	1951	0
23	20241127	200900	85911785	1951	1951	1951	1951	0
24	20241127	200800	85911785	1951	1951	1951	1951	0
25	20241127	200700	85911785	1951	1951	1951	1951	0
26	20241127	200600	85911785	1951	1951	1951	1951	0
27	20241127	200500	85911785	1951	1951	1951	1951	0
28	20241127	200400	85911785	1951	1951	1951	1951	0
29	20241127	200300	85911785	1951	1951	1951	1951	0
30	20241127	200200	85911785	1951	1951	1951	1951	0
31	20241127	200100	85911785	1951	1951	1951	1951	0
32	20241127	200000	85911785	1951	1951	1951	1951	770
33	20241127	195900	85911785	1951	1951	1951	1951	0
34	20241127	195800	85911785	1951	1951	1951	1951	0
35	20241127	195700	85911785	1951	1951	1951	1951	0
36	20241127	195600	85911785	1951	1951	1951	1951	0
37	20241127	195500	85911785	1951	1951	1951	1951	0
38	20241127	195400	85911785	1951	1951	1951	1951	0
39	20241127	195300	85911785	1951	1951	1951	1951	0
40	20241127	195200	85911785	1951	1951	1951	1951	0
41	20241127	195100	85911785	1951	1951	1951	1951	0
42	20241127	195000	85911785	1951	1951	1951	1951	0
43	20241127	194900	85911785	1951	1951	1951	1951	0
44	20241127	194800	85911785	1951	1951	1951	1951	0
45	20241127	194700	85911785	1951	1951	1951	1951	0
46	20241127	194600	85911785	1951	1951	1951	1951	0
47	20241127	194500	85911785	1951	1951	1951	1951	0
48	20241127	194400	85911785	1951	1951	1951	1951	0
49	20241127	194300	85911785	1951	1951	1951	1951	0
50	20241127	194200	85911785	1951	1951	1951	1951	0
51	20241127	194100	85911785	1951	1951	1951	1951	0
52	20241127	194000	85911785	1951	1951	1951	1951	0
53	20241127	193900	85911785	1951	1951	1951	1951	0
54	20241127	193800	85911785	1951	1951	1951	1951	0
55	20241127	193700	85911785	1951	1951	1951	1951	0
56	20241127	193600	85911785	1951	1951	1951	1951	0
57	20241127	193500	85911785	1951	1951	1951	1951	0
58	20241127	193400	85911785	1951	1951	1951	1951	0
59	20241127	193300	85911785	1951	1951	1951	1951	0
60	20241127	193200	85911785	1951	1951	1951	1951	0
61	20241127	193100	85911785	1951	1951	1951	1951	0
62	20241127	193000	85911785	1951	1951	1951	1951	770
63	20241127	192900	85911785	1951	1951	1951	1951	0
64	20241127	192800	85911785	1951	1951	1951	1951	0
65	20241127	192700	85911785	1951	1951	1951	1951	0
66	20241127	192600	85911785	1951	1951	1951	1951	0
67	20241127	192500	85911785	1951	1951	1951	1951	0
68	20241127	192400	85911785	1951	1951	1951	1951	0
69	20241127	192300	85911785	1951	1951	1951	1951	0
70	20241127	192200	85911785	1951	1951	1951	1951	0
71	20241127	192100	85911785	1951	1951	1951	1951	0
72	20241127	192000	85911785	1951	1951	1951	1951	0
73	20241127	191900	85911785	1951	1951	1951	1951	0
74	20241127	191800	85911785	1951	1951	1951	1951	0
75	20241127	191700	85911785	1951	1951	1951	1951	0
76	20241127	191600	85911785	1951	1951	1951	1951	0
77	20241127	191500	85911785	1951	1951	1951	1951	0
78	20241127	191400	85911785	1951	1951	1951	1951	0
79	20241127	191300	85911785	1951	1951	1951	1951	0
80	20241127	191200	85911785	1951	1951	1951	1951	0
81	20241127	191100	85911785	1951	1951	1951	1951	0
82	20241127	191000	85911785	1951	1951	1951	1951	0
83	20241127	190900	85911785	1951	1951	1951	1951	0
84	20241127	190800	85911785	1951	1951	1951	1951	0
85	20241127	190700	85911785	1951	1951	1951	1951	0
86	20241127	190600	85911785	1951	1951	1951	1951	0
87	20241127	190500	85911785	1951	1951	1951	1951	0
88	20241127	190400	85911785	1951	1951	1951	1951	0
89	20241127	190300	85911785	1951	1951	1951	1951	0
90	20241127	190200	85911785	1951	1951	1951	1951	0
91	20241127	190100	85911785	1951	1951	1951	1951	0
92	20241127	190000	85911785	1951	1951	1951	1951	770
93	20241127	185900	85911785	1951	1951	1951	1951	0
94	20241127	185800	85911785	1951	1951	1951	1951	0
95	20241127	185700	85911785	1951	1951	1951	1951	0
96	20241127	185600	85911785	1951	1951	1951	1951	0
97	20241127	185500	85911785	1951	1951	1951	1951	0
98	20241127	185400	85911785	1951	1951	1951	1951	0
99	20241127	185300	85911785	1951	1951	1951	1951	0
100	20241127	185200	85911785	1951	1951	1951	1951	0
101	20241127	185100	85911785	1951	1951	1951	1951	0
102	20241127	185000	85911785	1951	1951	1951	1951	0
103	20241127	184900	85911785	1951	1951	1951	1951	0
104	20241127	184800	85911785	1951	1951	1951	1951	0
105	20241127	184700	85911785	1951	1951	1951	1951	0
106	20241127	184600	85911785	1951	1951	1951	1951	0
107	20241127	184500	85911785	1951	1951	1951	1951	0
108	20241127	184400	85911785	1951	1951	1951	1951	0
109	20241127	184300	85911785	1951	1951	1951	1951	0
110	20241127	184200	85911785	1951	1951	1951	1951	0
111	20241127	184100	85911785	1951	1951	1951	1951	0
112	20241127	184000	85911785	1951	1951	1951	1951	0
113	20241127	183900	85911785	1951	1951	1951	1951	0
114	20241127	183800	85911785	1951	1951	1951	1951	0
115	20241127	183700	85911785	1951	1951	1951	1951	0
116	20241127	183600	85911785	1951	1951	1951	1951	0
117	20241127	183500	85911785	1951	1951	1951	1951	0
118	20241127	183400	85911785	1951	1951	1951	1951	0
119	20241127	183300	85911785	1951	1951	1951	1951	0
120	20241127	183200	85911785	1951	1951	1951	1951	0
121	20241127	183100	85911785	1951	1951	1951	1951	0
122	20241127	183000	85911785	1951	1951	1951	1951	770
123	20241127	182900	85911785	1951	1951	1951	1951	0
124	20241127	182800	85911785	1951	1951	1951	1951	0
125	20241127	182700	85911785	1951	1951	1951	1951	0
126	20241127	182600	85911785	1951	1951	1951	1951	0
127	20241127	182500	85911785	1951	1951	1951	1951	0
128	20241127	182400	85911785	1951	1951	1951	1951	0
129	20241127	182300	85911785	1951	1951	1951	1951	0
130	20241127	182200	85911785	1951	1951	1951	1951	0
131	20241127	182100	85911785	1951	1951	1951	1951	0
132	20241127	182000	85911785	1951	1951	1951	1951	0
133	20241127	181900	85911785	1951	1951	1951	1951	0
134	20241127	181800	85911785	1951	1951	1951	1951	0
135	20241127	181700	85911785	1951	1951	1951	1951	0
136	20241127	181600	85911785	1951	1951	1951	1951	0
137	20241127	181500	85911785	1951	1951	1951	1951	0
138	20241127	181400	85911785	1951	1951	1951	1951	0
139	20241127	181300	85911785	1951	1951	1951	1951	0
140	20241127	181200	85911785	1951	1951	1951	1951	0
141	20241127	181100	85911785	1951	1951	1951	1951	0
142	20241127	181000	85911785	1951	1951	1951	1951	0
143	20241127	180900	85911785	1951	1951	1951	1951	0
144	20241127	180800	85911785	1951	1951	1951	1951	0
145	20241127	180700	85911785	1951	1951	1951	1951	0
146	20241127	180600	85911785	1951	1951	1951	1951	0
147	20241127	180500	85911785	1951	1951	1951	1951	0
148	20241127	180400	85911785	1951	1951	1951	1951	0
149	20241127	180300	85911785	1951	1951	1951	1951	0
150	20241127	180200	85911785	1951	1951	1951	1951	0
151	20241127	180100	85911785	1951	1951	1951	1951	0
152	20241127	180000	85911785	1951	1951	1951	1951	770
153	20241127	175900	85911785	1951	1951	1951	1951	0
154	20241127	175800	85911785	1951	1951	1951	1951	0
155	20241127	175700	85911785	1951	1951	1951	1951	0
156	20241127	175600	85911785	1951	1951	1951	1951	0
157	20241127	175500	85911785	1951	1951	1951	1951	0
158	20241127	175400	85911785	1951	1951	1951	1951	0
159	20241127	175300	85911785	1951	1951	1951	1951	0
160	20241127	175200	85911785	1951	1951	1951	1951	0
161	20241127	175100	85911785	1951	1951	1951	1951	0
162	20241127	175000	85911785	1951	1951	1951	1951	0
163	20241127	174900	85911785	1951	1951	1951	1951	0
164	20241127	174800	85911785	1951	1951	1951	1951	0
165	20241127	174700	85911785	1951	1951	1951	1951	0
166	20241127	174600	85911785	1951	1951	1951	1951	0
167	20241127	174500	85911785	1951	1951	1951	1951	0
168	20241127	174400	85911785	1951	1951	1951	1951	0
169	20241127	174300	85911785	1951	1951	1951	1951	0
170	20241127	174200	85911785	1951	1951	1951	1951	0
171	20241127	174100	85911785	1951	1951	1951	1951	0
172	20241127	174000	85911785	1951	1951	1951	1951	0
173	20241127	173900	85911785	1951	1951	1951	1951	0
174	20241127	173800	85911785	1951	1951	1951	1951	0
175	20241127	173700	85911785	1951	1951	1951	1951	0
176	20241127	173600	85911785	1951	1951	1951	1951	0
177	20241127	173500	85911785	1951	1951	1951	1951	0
178	20241127	173400	85911785	1951	1951	1951	1951	0
179	20241127	173300	85911785	1951	1951	1951	1951	0
180	20241127	173200	85911785	1951	1951	1951	1951	0
181	20241127	173100	85911785	1951	1951	1951	1951	0
182	20241127	173000	85911785	1951	1951	1951	1951	770
183	20241127	172900	85911785	1951	1951	1951	1951	0
184	20241127	172800	85911785	1951	1951	1951	1951	0
185	20241127	172700	85911785	1951	1951	1951	1951	0
186	20241127	172600	85911785	1951	1951	1951	1951	0
187	20241127	172500	85911785	1951	1951	1951	1951	0
188	20241127	172400	85911785	1951	1951	1951	1951	0
189	20241127	172300	85911785	1951	1951	1951	1951	0
190	20241127	172200	85911785	1951	1951	1951	1951	0
191	20241127	172100	85911785	1951	1951	1951	1951	0
192	20241127	172000	85911785	1951	1951	1951	1951	0
193	20241127	171900	85911785	1951	1951	1951	1951	0
194	20241127	171800	85911785	1951	1951	1951	1951	0
195	20241127	171700	85911785	1951	1951	1951	1951	0
196	20241127	171600	85911785	1951	1951	1951	1951	0
197	20241127	171500	85911785	1951	1951	1951	1951	0
198	20241127	171400	85911785	1951	1951	1951	1951	0
199	20241127	171300	85911785	1951	1951	1951	1951	0
200	20241127	171200	85911785	1951	1951	1951	1951	0
201	20241127	171100	85911785	1951	1951	1951	1951	0
202	20241127	171000	85911785	1951	1951	1951	1951	0
203	20241127	170900	85911785	1951	1951	1951	1951	0
204	20241127	170800	85911785	1951	1951	1951	1951	0
205	20241127	170700	85911785	1951	1951	1951	1951	0
206	20241127	170600	85911785	1951	1951	1951	1951	0
207	20241127	170500	85911785	1951	1951	1951	1951	0
208	20241127	170400	85911785	1951	1951	1951	1951	0
209	20241127	170300	85911785	1951	1951	1951	1951	0
210	20241127	170200	85911785	1951	1951	1951	1951	0
211	20241127	170100	85911785	1951	1951	1951	1951	0
212	20241127	170000	85911785	1951	1951	1951	1951	770
213	20241127	165900	85911785	1951	1951	1951	1951	0
214	20241127	165800	85911785	1951	1951	1951	1951	0
215	20241127	165700	85911785	1951	1951	1951	1951	0
216	20241127	165600	85911785	1951	1951	1951	1951	0
217	20241127	165500	85911785	1951	1951	1951	1951	0
218	20241127	165400	85911785	1951	1951	1951	1951	0
219	20241127	165300	85911785	1951	1951	1951	1951	0
220	20241127	165200	85911785	1951	1951	1951	1951	0
221	20241127	165100	85911785	1951	1951	1951	1951	0
222	20241127	165000	85911785	1951	1951	1951	1951	0
223	20241127	164900	85911785	1951	1951	1951	1951	0
224	20241127	164800	85911785	1951	1951	1951	1951	0
225	20241127	164700	85911785	1951	1951	1951	1951	0
226	20241127	164600	85911785	1951	1951	1951	1951	0
227	20241127	164500	85911785	1951	1951	1951	1951	0
228	20241127	164400	85911785	1951	1951	1951	1951	0
229	20241127	164300	85911785	1951	1951	1951	1951	0
230	20241127	164200	85911785	1951	1951	1951	1951	0
231	20241127	164100	85911785	1951	1951	1951	1951	0
232	20241127	164000	85911785	1951	1951	1951	1951	0
233	20241127	163900	85911785	1951	1951	1951	1951	0
234	20241127	163800	85911785	1951	1951	1951	1951	0
235	20241127	163700	85911785	1951	1951	1951	1951	0
236	20241127	163600	85911785	1951	1951	1951	1951	0
237	20241127	163500	85911785	1951	1951	1951	1951	0
238	20241127	163400	85911785	1951	1951	1951	1951	0
239	20241127	163300	85911785	1951	1951	1951	1951	0
240	20241127	163200	85911785	1951	1951	1951	1951	0
241	20241127	163100	85911785	1951	1951	1951	1951	0
242	20241127	163000	85911785	1951	1951	1951	1951	770
243	20241127	162900	85911785	1951	1951	1951	1951	0
244	20241127	162800	85911785	1951	1951	1951	1951	0
245	20241127	162700	85911785	1951	1951	1951	1951	0
246	20241127	162600	85911785	1951	1951	1951	1951	0
247	20241127	162500	85911785	1951	1951	1951	1951	0
248	20241127	162400	85911785	1951	1951	1951	1951	0
249	20241127	162300	85911785	1951	1951	1951	1951	0
250	20241127	162200	85911785	1951	1951	1951	1951	0
251	20241127	162100	85911785	1951	1951	1951	1951	0
252	20241127	162000	85911785	1951	1951	1951	1951	0
253	20241127	161900	85911785	1951	1951	1951	1951	0
254	20241127	161800	85911785	1951	1951	1951	1951	0
255	20241127	161700	85911785	1951	1951	1951	1951	0
256	20241127	161600	85911785	1951	1951	1951	1951	0
257	20241127	161500	85911785	1951	1951	1951	1951	0
258	20241127	161400	85911785	1951	1951	1951	1951	0
259	20241127	161300	85911785	1951	1951	1951	1951	0
260	20241127	161200	85911785	1951	1951	1951	1951	0
261	20241127	161100	85911785	1951	1951	1951	1951	0
262	20241127	161000	85911785	1951	1951	1951	1951	0
263	20241127	160900	85911785	1951	1951	1951	1951	0
264	20241127	160800	85911785	1951	1951	1951	1951	0
265	20241127	160700	85911785	1951	1951	1951	1951	0
266	20241127	160600	85911785	1951	1951	1951	1951	0
267	20241127	160500	85911785	1951	1951	1951	1951	0
268	20241127	160400	85911785	1951	1951	1951	1951	0
269	20241127	160300	85911785	1951	1951	1951	1951	0
270	20241127	160200	85911785	1951	1951	1951	1951	0
271	20241127	160100	85911785	1951	1951	1951	1951	0
272	20241127	160000	85911785	1951	1951	1951	1951	770
273	20241127	155900	85911785	1951	1951	1951	1951	0
274	20241127	155800	85911785	1951	1951	1951	1951	0
275	20241127	155700	85911785	1951	1951	1951	1951	0
276	20241127	155600	85911785	1951	1951	1951	1951	0
277	20241127	155500	85911785	1951	1951	1951	1951	0
278	20241127	155400	85911785	1951	1951	1951	1951	0
279	20241127	155300	85911785	1951	1951	1951	1951	0
280	20241127	155200	85911785	1951	1951	1951	1951	0
281	20241127	155100	85911785	1951	1951	1951	1951	0
282	20241127	155000	85911785	1951	1951	1951	1951	0
283	20241127	154900	85911785	1951	1951	1951	1951	0
284	20241127	154800	85911785	1951	1951	1951	1951	0
285	20241127	154700	85911785	1951	1951	1951	1951	0
286	20241127	154600	85911785	1951	1951	1951	1951	0
287	20241127	154500	85911785	1951	1951	1951	1951	0
288	20241127	154400	85911785	1951	1951	1951	1951	0
289	20241127	154300	85911785	1951	1951	1951	1951	0
290	20241127	154200	85911785	1951	1951	1951	1951	0
291	20241127	154100	85911785	1951	1951	1951	1951	0
292	20241127	154000	85911785	1951	1951	1951	1951	0
293	20241127	153900	85911785	1951	1951	1951	1951	0
294	20241127	153800	85911785	1951	1951	1951	1951	0
295	20241127	153700	85911785	1951	1951	1951	1951	0
296	20241127	153600	85911785	1951	1951	1951	1951	0
297	20241127	153500	85911785	1951	1951	1951	1951	0
298	20241127	153400	85911785	1951	1951	1951	1951	0
299	20241127	153300	85911785	1951	1951	1951	1951	0
300	20241127	153200	85911785	1951	1951	1951	1951	0
301	20241127	153100	85911785	1951	1951	1951	1951	0
302	20241127	153000	85911785	1951	1951	1951	1951	1540
303	20241127	152900	84409515	1951	1951	1951	1951	0
304	20241127	152800	84409515	1951	1951	1951	1951	0
305	20241127	152700	84409515	1951	1951	1951	1951	0
306	20241127	152600	84409515	1951	1951	1951	1951	0
307	20241127	152500	84409515	1951	1951	1951	1951	0
308	20241127	152400	84409515	1951	1951	1951	1951	0
309	20241127	152300	84409515	1951	1951	1951	1951	0
310	20241127	152200	84409515	1951	1951	1951	1951	0
311	20241127	152100	84409515	1951	1951	1951	1951	0
312	20241127	152000	84409515	1951	1951	1951	1951	0
313	20241127	151900	84409515	1951	1951	1951	1951	1
314	20241127	151800	84407564	1943	1945	1945	1943	1010
315	20241127	151700	82444255	1951	1951	1951	1951	0
316	20241127	151600	82444255	1951	1946	1951	1946	25
317	20241127	151500	82395558	1945	1944	1945	1944	391
318	20241127	151400	81635079	1945	1945	1945	1945	0
319	20241127	151300	81635079	1945	1945	1945	1945	0
320	20241127	151200	81635079	1945	1944	1945	1944	715
321	20241127	151100	80244414	1942	1942	1942	1942	0
322	20241127	151000	80244414	1942	1942	1942	1942	1
323	20241127	150900	80242472	1940	1940	1940	1940	0
324	20241127	150800	80242472	1940	1940	1940	1940	0
325	20241127	150700	80242472	1940	1940	1940	1940	0
326	20241127	150600	80242472	1940	1940	1940	1940	0
327	20241127	150500	80242472	1940	1940	1940	1940	0
328	20241127	150400	80242472	1940	1940	1940	1940	21
329	20241127	150300	80201732	1940	1940	1940	1940	0
330	20241127	150200	80201732	1940	1940	1940	1940	0
331	20241127	150100	80201732	1940	1940	1940	1940	0
332	20241127	150000	80201732	1940	1940	1940	1940	4
333	20241127	145900	80193972	1940	1940	1940	1940	4
334	20241127	145800	80186212	1940	1940	1940	1940	4
335	20241127	145700	80178452	1940	1940	1940	1940	8
336	20241127	145600	80162932	1939	1939	1939	1939	4
337	20241127	145500	80155176	1939	1939	1939	1939	8
338	20241127	145400	80139664	1939	1939	1939	1939	4
339	20241127	145300	80131908	1939	1939	1939	1939	8
340	20241127	145200	80116396	1939	1939	1939	1939	4
341	20241127	145100	80108640	1939	1939	1939	1939	4
342	20241127	145000	80100884	1939	1939	1939	1939	8
343	20241127	144900	80085372	1939	1939	1939	1939	4
344	20241127	144800	80077616	1939	1939	1939	1939	8
345	20241127	144700	80062104	1939	1939	1939	1939	4
346	20241127	144600	80054348	1939	1939	1939	1939	8
347	20241127	144500	80038836	1939	1940	1940	1939	4
348	20241127	144400	80031079	1939	1939	1939	1939	4
349	20241127	144300	80023323	1939	1939	1939	1939	8
350	20241127	144200	80007811	1939	1939	1939	1939	3
351	20241127	144100	80001994	1939	1939	1939	1939	8
352	20241127	144000	79986482	1939	1940	1940	1939	831
353	20241127	143900	78374556	1940	1940	1940	1940	8
354	20241127	143800	78359036	1940	1940	1940	1940	4
355	20241127	143700	78351276	1940	1940	1940	1940	4
356	20241127	143600	78343516	1940	1940	1940	1940	8
357	20241127	143500	78327996	1940	1940	1940	1940	4
358	20241127	143400	78320236	1940	1940	1940	1940	8
359	20241127	143300	78304716	1940	1940	1940	1940	4
360	20241127	143200	78296956	1940	1940	1940	1940	8
361	20241127	143100	78281436	1940	1940	1940	1940	4
362	20241127	143000	78273676	1940	1940	1940	1940	4
363	20241127	142900	78265916	1940	1940	1940	1940	8
364	20241127	142800	78250396	1940	1940	1940	1940	4
365	20241127	142700	78242636	1940	1943	1943	1940	2962
366	20241127	142600	72487494	1940	1940	1940	1940	4
367	20241127	142500	72479734	1940	1940	1940	1940	8
368	20241127	142400	72464214	1940	1940	1940	1940	4
369	20241127	142300	72456454	1940	1940	1940	1940	4
370	20241127	142200	72448694	1940	1940	1940	1940	7
371	20241127	142100	72435114	1940	1940	1940	1940	4
372	20241127	142000	72427354	1940	1940	1940	1940	8
373	20241127	141900	72411834	1940	1940	1940	1940	4
374	20241127	141800	72404074	1940	1943	1943	1940	38
375	20241127	141700	72330252	1943	1943	1943	1943	4
376	20241127	141600	72322480	1943	1940	1943	1940	273
377	20241127	141500	71792053	1940	1940	1940	1940	8
378	20241127	141400	71776533	1940	1940	1940	1940	4
379	20241127	141300	71768773	1940	1940	1940	1940	8
380	20241127	141200	71753253	1940	1940	1940	1940	4
381	20241127	141100	71745493	1940	1940	1940	1940	7
382	20241127	141000	71731913	1940	1940	1940	1940	3
383	20241127	140900	71726093	1939	1939	1939	1939	4
384	20241127	140800	71718337	1939	1939	1939	1939	8
385	20241127	140700	71702825	1938	1938	1938	1938	4
386	20241127	140600	71695073	1938	1938	1938	1938	8
387	20241127	140500	71679569	1938	1938	1938	1938	4
388	20241127	140400	71671817	1938	1938	1946	1938	10
389	20241127	140300	71652421	1938	1938	1938	1938	4
390	20241127	140200	71644669	1938	1938	1938	1938	47
391	20241127	140100	71553583	1938	1938	1938	1938	4
392	20241127	140000	71545831	1938	1938	1938	1938	8
393	20241127	135900	71530327	1938	1939	1939	1938	529
394	20241127	135800	70504732	1939	1939	1939	1939	8
395	20241127	135700	70489220	1939	1939	1939	1939	4
396	20241127	135600	70481464	1939	1939	1939	1939	9
397	20241127	135500	70464013	1939	1945	1945	1939	5
398	20241127	135400	70454312	1939	1939	1939	1939	4
399	20241127	135300	70446556	1939	1941	1941	1939	8
400	20241127	135200	70431033	1941	1942	1942	1941	4
401	20241127	135100	70423267	1941	1941	1941	1941	8
402	20241127	135000	70407739	1945	1945	1945	1945	0
403	20241127	134900	70407739	1945	1945	1945	1945	0
404	20241127	134800	70407739	1945	1945	1945	1945	0
405	20241127	134700	70407739	1945	1945	1945	1945	0
406	20241127	134600	70407739	1945	1945	1945	1945	0
407	20241127	134500	70407739	1945	1945	1945	1945	0
408	20241127	134400	70407739	1945	1945	1945	1945	0
409	20241127	134300	70407739	1945	1945	1945	1945	137
410	20241127	134200	70141274	1945	1945	1945	1945	0
411	20241127	134100	70141274	1945	1945	1945	1945	14
412	20241127	134000	70114044	1945	1945	1945	1945	0
413	20241127	133900	70114044	1945	1945	1945	1945	0
414	20241127	133800	70114044	1945	1945	1945	1945	0
415	20241127	133700	70114044	1945	1945	1945	1945	14
416	20241127	133600	70086814	1946	1946	1946	1946	0
417	20241127	133500	70086814	1946	1946	1946	1946	189
418	20241127	133400	69719020	1947	1947	1947	1947	0
419	20241127	133300	69719020	1947	1947	1947	1947	0
420	20241127	133200	69719020	1947	1947	1947	1947	0
421	20241127	133100	69719020	1947	1947	1947	1947	0
422	20241127	133000	69719020	1947	1947	1947	1947	41
423	20241127	132900	69639193	1947	1947	1947	1947	0
424	20241127	132800	69639193	1947	1947	1947	1947	0
425	20241127	132700	69639193	1947	1947	1947	1947	0
426	20241127	132600	69639193	1947	1947	1947	1947	14
427	20241127	132500	69611935	1947	1947	1947	1947	25
428	20241127	132400	69563260	1947	1947	1947	1947	45
429	20241127	132300	69475645	1947	1947	1947	1947	14
430	20241127	132200	69448387	1947	1947	1947	1947	0
431	20241127	132100	69448387	1947	1947	1947	1947	0
432	20241127	132000	69448387	1947	1947	1947	1947	0
433	20241127	131900	69448387	1947	1947	1947	1947	15
434	20241127	131800	69419182	1947	1947	1947	1947	0
435	20241127	131700	69419182	1947	1947	1947	1947	0
436	20241127	131600	69419182	1947	1947	1947	1947	14
437	20241127	131500	69391924	1947	1947	1947	1947	0
438	20241127	131400	69391924	1947	1947	1947	1947	0
439	20241127	131300	69391924	1947	1947	1947	1947	5
440	20241127	131200	69382189	1947	1947	1947	1947	14
441	20241127	131100	69354931	1947	1947	1947	1947	0
442	20241127	131000	69354931	1947	1947	1947	1947	0
443	20241127	130900	69354931	1947	1946	1947	1946	27
444	20241127	130800	69302374	1945	1946	1946	1945	16
445	20241127	130700	69271252	1946	1946	1946	1946	0
446	20241127	130600	69271252	1946	1946	1946	1946	0
447	20241127	130500	69271252	1946	1945	1946	1945	16
448	20241127	130400	69240131	1945	1945	1945	1945	0
449	20241127	130300	69240131	1945	1945	1945	1945	0
450	20241127	130200	69240131	1945	1945	1945	1945	0
451	20241127	130100	69240131	1945	1945	1945	1945	15
452	20241127	130000	69210956	1945	1945	1945	1945	0
453	20241127	125900	69210956	1945	1945	1945	1945	0
454	20241127	125800	69210956	1945	1945	1945	1945	0
455	20241127	125700	69210956	1945	1943	1945	1943	38
456	20241127	125600	69137101	1945	1945	1945	1945	0
457	20241127	125500	69137101	1945	1945	1945	1945	0
458	20241127	125400	69137101	1945	1945	1945	1945	0
459	20241127	125300	69137101	1945	1945	1945	1945	0
460	20241127	125200	69137101	1945	1945	1945	1945	0
461	20241127	125100	69137101	1945	1943	1945	1943	42
462	20241127	125000	69055457	1943	1939	1943	1939	71
463	20241127	124900	68917648	1938	1938	1938	1938	0
464	20241127	124800	68917648	1938	1938	1938	1938	0
465	20241127	124700	68917648	1938	1938	1938	1938	14
466	20241127	124600	68890516	1938	1938	1938	1938	0
467	20241127	124500	68890516	1938	1938	1938	1938	0
468	20241127	124400	68890516	1938	1938	1938	1938	5
469	20241127	124300	68880826	1938	1938	1938	1938	9
470	20241127	124200	68863384	1938	1938	1938	1938	0
471	20241127	124100	68863384	1938	1938	1938	1938	0
472	20241127	124000	68863384	1938	1938	1938	1938	0
473	20241127	123900	68863384	1938	1938	1938	1938	100
474	20241127	123800	68669584	1937	1937	1937	1937	0
475	20241127	123700	68669584	1937	1937	1937	1937	0
476	20241127	123600	68669584	1937	1937	1937	1937	0
477	20241127	123500	68669584	1937	1937	1937	1937	0
478	20241127	123400	68669584	1937	1937	1937	1937	0
479	20241127	123300	68669584	1937	1937	1937	1937	0
480	20241127	123200	68669584	1937	1937	1937	1937	0
481	20241127	123100	68669584	1937	1937	1937	1937	0
482	20241127	123000	68669584	1937	1937	1937	1937	0
483	20241127	122900	68669584	1937	1937	1937	1937	0
484	20241127	122800	68669584	1937	1937	1937	1937	0
485	20241127	122700	68669584	1937	1937	1937	1937	0
486	20241127	122600	68669584	1937	1937	1937	1937	0
487	20241127	122500	68669584	1937	1937	1937	1937	973
488	20241127	122400	66784883	1937	1940	1940	1937	6289
489	20241127	122300	54597328	1945	1945	1945	1945	0
490	20241127	122200	54597328	1945	1945	1945	1945	0
491	20241127	122100	54597328	1945	1944	1945	1944	100
492	20241127	122000	54402925	1940	1943	1943	1940	28
493	20241127	121900	54348527	1943	1943	1943	1943	0
494	20241127	121800	54348527	1943	1943	1943	1943	16
495	20241127	121700	54317439	1944	1944	1944	1944	0
496	20241127	121600	54317439	1944	1944	1944	1944	0
497	20241127	121500	54317439	1944	1944	1944	1944	0
498	20241127	121400	54317439	1944	1944	1944	1944	0
499	20241127	121300	54317439	1944	1944	1944	1944	0
500	20241127	121200	54317439	1944	1944	1944	1944	0
501	20241127	121100	54317439	1944	1944	1944	1944	5
502	20241127	121000	54307719	1943	1943	1943	1943	0
503	20241127	120900	54307719	1943	1943	1943	1943	0
504	20241127	120800	54307719	1943	1943	1943	1943	0
505	20241127	120700	54307719	1943	1943	1943	1943	0
506	20241127	120600	54307719	1943	1943	1943	1943	0
507	20241127	120500	54307719	1943	1943	1943	1943	0
508	20241127	120400	54307719	1943	1943	1943	1943	0
509	20241127	120300	54307719	1943	1943	1943	1943	0
510	20241127	120200	54307719	1943	1943	1943	1943	0
511	20241127	120100	54307719	1943	1943	1943	1943	0
512	20241127	120000	54307719	1943	1943	1943	1943	0
513	20241127	115900	54307719	1943	1943	1943	1943	1
514	20241127	115800	54305776	1954	1954	1954	1954	0
515	20241127	115700	54305776	1954	1954	1954	1954	0
516	20241127	115600	54305776	1954	1954	1954	1954	1
517	20241127	115500	54303822	1943	1943	1943	1943	0
518	20241127	115400	54303822	1943	1943	1943	1943	0
519	20241127	115300	54303822	1943	1943	1943	1943	0
520	20241127	115200	54303822	1943	1943	1943	1943	0
521	20241127	115100	54303822	1943	1943	1943	1943	0
522	20241127	115000	54303822	1943	1943	1943	1943	0
523	20241127	114900	54303822	1943	1943	1943	1943	0
524	20241127	114800	54303822	1943	1943	1943	1943	1
525	20241127	114700	54301879	1943	1940	1967	1940	3485
526	20241127	114600	47486270	1940	1940	1940	1940	0
527	20241127	114500	47486270	1940	1940	1940	1940	0
528	20241127	114400	47486270	1940	1940	1940	1940	0
529	20241127	114300	47486270	1940	1940	1940	1940	0
530	20241127	114200	47486270	1940	1940	1940	1940	0
531	20241127	114100	47486270	1940	1940	1940	1940	0
532	20241127	114000	47486270	1940	1940	1940	1940	114
533	20241127	113900	47265110	1941	1941	1941	1941	0
534	20241127	113800	47265110	1941	1941	1941	1941	0
535	20241127	113700	47265110	1941	1942	1942	1941	86
536	20241127	113600	47098167	1942	1942	1942	1942	9
537	20241127	113500	47080689	1941	1941	1941	1941	21
538	20241127	113400	47039928	1941	1941	1941	1941	0
539	20241127	113300	47039928	1941	1941	1941	1941	0
540	20241127	113200	47039928	1941	1941	1941	1941	19
541	20241127	113100	47003049	1942	1942	1942	1942	10
542	20241127	113000	46983629	1941	1941	1941	1941	0
543	20241127	112900	46983629	1941	1941	1941	1941	0
544	20241127	112800	46983629	1941	1941	1941	1941	15
545	20241127	112700	46954514	1941	1941	1941	1941	0
546	20241127	112600	46954514	1941	1941	1941	1941	0
547	20241127	112500	46954514	1941	1941	1941	1941	14
548	20241127	112400	46927340	1942	1942	1942	1942	0
549	20241127	112300	46927340	1942	1942	1942	1942	0
550	20241127	112200	46927340	1942	1942	1942	1942	1
551	20241127	112100	46925398	1941	1941	1941	1941	14
552	20241127	112000	46898224	1942	1942	1942	1942	0
553	20241127	111900	46898224	1942	1942	1942	1942	0
554	20241127	111800	46898224	1942	1942	1942	1942	0
555	20241127	111700	46898224	1942	1942	1942	1942	0
556	20241127	111600	46898224	1942	1942	1942	1942	0
557	20241127	111500	46898224	1942	1942	1942	1942	0
558	20241127	111400	46898224	1942	1942	1942	1942	202
559	20241127	111300	46505940	1943	1943	1943	1943	0
560	20241127	111200	46505940	1943	1943	1943	1943	0
561	20241127	111100	46505940	1943	1943	1943	1943	0
562	20241127	111000	46505940	1943	1943	1943	1943	2
563	20241127	110900	46502054	1938	1942	1942	1938	9951
564	20241127	110800	27202531	1946	1946	1946	1946	0
565	20241127	110700	27202531	1946	1946	1946	1946	0
566	20241127	110600	27202531	1946	1946	1946	1946	0
567	20241127	110500	27202531	1946	1946	1946	1946	0
568	20241127	110400	27202531	1946	1946	1946	1946	0
569	20241127	110300	27202531	1946	1946	1946	1946	0
570	20241127	110200	27202531	1946	1946	1946	1946	0
571	20241127	110100	27202531	1946	1943	1946	1943	105
572	20241127	110000	26998423	1944	1944	1944	1944	0
573	20241127	105900	26998423	1944	1944	1944	1944	0
574	20241127	105800	26998423	1944	1944	1944	1944	0
575	20241127	105700	26998423	1944	1943	1944	1943	16
576	20241127	105600	26967328	1942	1942	1942	1942	14
577	20241127	105500	26940140	1943	1943	1943	1943	5
578	20241127	105400	26930425	1942	1942	1942	1942	14
579	20241127	105300	26903237	1942	1942	1942	1942	0
580	20241127	105200	26903237	1942	1942	1942	1942	0
581	20241127	105100	26903237	1942	1942	1942	1942	1039
582	20241127	105000	24885499	1942	1942	1942	1942	71
583	20241127	104900	24747617	1944	1944	1944	1944	0
584	20241127	104800	24747617	1944	1944	1944	1944	0
585	20241127	104700	24747617	1944	1944	1944	1944	0
586	20241127	104600	24747617	1944	1943	1944	1943	15
587	20241127	104500	24718471	1944	1944	1944	1944	0
588	20241127	104400	24718471	1944	1943	1944	1943	684
589	20241127	104300	23389434	1944	1944	1944	1944	0
590	20241127	104200	23389434	1944	1942	1944	1942	81
591	20241127	104100	23232056	1942	1942	1942	1942	0
592	20241127	104000	23232056	1942	1942	1942	1942	100
593	20241127	103900	23037856	1942	1942	1942	1942	0
594	20241127	103800	23037856	1942	1942	1942	1942	15
595	20241127	103700	23008726	1943	1943	1943	1943	0
596	20241127	103600	23008726	1943	1943	1943	1943	0
597	20241127	103500	23008726	1943	1943	1943	1943	0
598	20241127	103400	23008726	1943	1943	1943	1943	480
599	20241127	103300	22076086	1943	1943	1943	1943	0
600	20241127	103200	22076086	1943	1943	1943	1943	0
601	20241127	103100	22076086	1943	1944	1944	1943	117
602	20241127	103000	21848652	1944	1944	1944	1944	0
603	20241127	102900	21848652	1944	1944	1944	1944	0
604	20241127	102800	21848652	1944	1944	1944	1944	0
605	20241127	102700	21848652	1944	1944	1944	1944	14
606	20241127	102600	21821436	1945	1945	1945	1945	0
607	20241127	102500	21821436	1945	1945	1945	1945	50
608	20241127	102400	21724186	1944	1944	1944	1944	14
609	20241127	102300	21696970	1944	1944	1944	1944	0
610	20241127	102200	21696970	1944	1944	1944	1944	0
611	20241127	102100	21696970	1944	1944	1944	1944	0
612	20241127	102000	21696970	1944	1945	1945	1944	14
613	20241127	101900	21669749	1947	1947	1947	1947	0
614	20241127	101800	21669749	1947	1947	1947	1947	0
615	20241127	101700	21669749	1947	1947	1947	1947	0
616	20241127	101600	21669749	1947	1947	1947	1947	0
617	20241127	101500	21669749	1947	1947	1947	1947	0
618	20241127	101400	21669749	1947	1947	1947	1947	0
619	20241127	101300	21669749	1947	1944	1947	1944	24
620	20241127	101200	21623079	1945	1943	1945	1943	50
621	20241127	101100	21525885	1942	1942	1942	1942	14
622	20241127	101000	21498697	1942	1942	1942	1942	0
623	20241127	100900	21498697	1942	1942	1942	1942	0
624	20241127	100800	21498697	1942	1942	1942	1942	0
625	20241127	100700	21498697	1942	1942	1942	1942	13
626	20241127	100600	21473451	1942	1942	1942	1942	1
627	20241127	100500	21471509	1940	1940	1940	1940	0
628	20241127	100400	21471509	1940	1940	1940	1940	10
629	20241127	100300	21452109	1940	1939	1940	1939	54
630	20241127	100200	21347399	1939	1939	1939	1939	14
631	20241127	100100	21320253	1940	1940	1940	1940	50
632	20241127	100000	21223253	1940	1940	1940	1940	0
633	20241127	095900	21223253	1940	1940	1940	1940	99
634	20241127	095800	21031193	1939	1940	1940	1939	198
635	20241127	095700	20647175	1941	1941	1941	1941	0
636	20241127	095600	20647175	1941	1941	1941	1941	0
637	20241127	095500	20647175	1941	1936	1941	1936	144
638	20241127	095400	20368303	1944	1944	1944	1944	0
639	20241127	095300	20368303	1944	1944	1944	1944	1
640	20241127	095200	20366359	1935	1935	1935	1935	0
641	20241127	095100	20366359	1935	1935	1935	1935	1073
642	20241127	095000	18290104	1935	1936	1936	1935	486
643	20241127	094900	17349309	1946	1946	1946	1946	0
644	20241127	094800	17349309	1946	1940	1946	1940	90
645	20241127	094700	17174463	1942	1942	1942	1942	0
646	20241127	094600	17174463	1942	1942	1942	1942	0
647	20241127	094500	17174463	1942	1942	1942	1942	0
648	20241127	094400	17174463	1942	1942	1942	1942	1
649	20241127	094300	17172521	1943	1943	1943	1943	1
650	20241127	094200	17170578	1943	1943	1943	1943	1
651	20241127	094100	17168635	1936	1936	1936	1936	0
652	20241127	094000	17168635	1936	1939	1939	1936	135
653	20241127	093900	16907226	1946	1946	1946	1946	0
654	20241127	093800	16907226	1946	1946	1946	1946	0
655	20241127	093700	16907226	1946	1946	1946	1946	1
656	20241127	093600	16905280	1938	1938	1938	1938	1
657	20241127	093500	16903342	1938	1938	1938	1938	0
658	20241127	093400	16903342	1938	1941	1941	1938	3029
659	20241127	093300	11026909	1951	1951	1951	1951	0
660	20241127	093200	11026909	1951	1951	1951	1951	0
661	20241127	093100	11026909	1951	1951	1951	1951	0
662	20241127	093000	11026909	1951	1951	1951	1951	0
663	20241127	092900	11026909	1951	1951	1951	1951	0
664	20241127	092800	11026909	1951	1951	1951	1951	0
665	20241127	092700	11026909	1951	1940	1951	1940	564
666	20241127	092600	9932738	1955	1955	1955	1955	0
667	20241127	092500	9932738	1955	1955	1955	1955	0
668	20241127	092400	9932738	1955	1955	1955	1955	10
669	20241127	092300	9913188	1958	1958	1958	1958	0
670	20241127	092200	9913188	1958	1934	1958	1934	654
671	20241127	092100	8644774	1934	1935	1935	1934	180
672	20241127	092000	8296640	1931	1931	1931	1931	0
673	20241127	091900	8296640	1931	1931	1931	1931	0
674	20241127	091800	8296640	1931	1931	1931	1931	0
675	20241127	091700	8296640	1931	1931	1931	1931	0
676	20241127	091600	8296640	1931	1933	1933	1931	445
677	20241127	091500	7437299	1931	1932	1932	1931	759
678	20241127	091400	5971669	1931	1932	1932	1931	264
679	20241127	091300	5461884	1940	1946	1946	1940	1937
680	20241127	091200	1703848	1946	1946	1946	1946	0
681	20241127	091100	1703848	1946	1946	1946	1946	0
682	20241127	091000	1703848	1946	1946	1946	1946	0
683	20241127	090900	1703848	1946	1946	1946	1946	100
684	20241127	090800	1509248	1947	1947	1947	1947	0
685	20241127	090700	1509248	1947	1947	1947	1947	0
686	20241127	090600	1509248	1947	1947	1947	1947	1
687	20241127	090500	1507301	1947	1947	1947	1947	0
688	20241127	090400	1507301	1947	1947	1947	1947	0
689	20241127	090300	1507301	1947	1947	1947	1947	272
690	20241127	090200	977717	1947	1947	1947	1947	0
691	20241127	090100	977717	1947	1947	1947	1947	0
692	20241127	090000	977717	1947	1947	1947	1947	485