KissMeData/347770/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	213000	34401080	1999	1999	1999	1999	274
3	20241127	212900	34401080	1999	1999	1999	1999	0
4	20241127	212800	34401080	1999	1999	1999	1999	0
5	20241127	212700	34401080	1999	1999	1999	1999	0
6	20241127	212600	34401080	1999	1999	1999	1999	0
7	20241127	212500	34401080	1999	1999	1999	1999	0
8	20241127	212400	34401080	1999	1999	1999	1999	0
9	20241127	212300	34401080	1999	1999	1999	1999	0
10	20241127	212200	34401080	1999	1999	1999	1999	0
11	20241127	212100	34401080	1999	1999	1999	1999	0
12	20241127	212000	34401080	1999	1999	1999	1999	0
13	20241127	211900	34401080	1999	1999	1999	1999	0
14	20241127	211800	34401080	1999	1999	1999	1999	0
15	20241127	211700	34401080	1999	1999	1999	1999	0
16	20241127	211600	34401080	1999	1999	1999	1999	0
17	20241127	211500	34401080	1999	1999	1999	1999	0
18	20241127	211400	34401080	1999	1999	1999	1999	0
19	20241127	211300	34401080	1999	1999	1999	1999	0
20	20241127	211200	34401080	1999	1999	1999	1999	0
21	20241127	211100	34401080	1999	1999	1999	1999	0
22	20241127	211000	34401080	1999	1999	1999	1999	0
23	20241127	210900	34401080	1999	1999	1999	1999	0
24	20241127	210800	34401080	1999	1999	1999	1999	0
25	20241127	210700	34401080	1999	1999	1999	1999	0
26	20241127	210600	34401080	1999	1999	1999	1999	0
27	20241127	210500	34401080	1999	1999	1999	1999	0
28	20241127	210400	34401080	1999	1999	1999	1999	0
29	20241127	210300	34401080	1999	1999	1999	1999	0
30	20241127	210200	34401080	1999	1999	1999	1999	0
31	20241127	210100	34401080	1999	1999	1999	1999	0
32	20241127	210000	34401080	1999	1999	1999	1999	274
33	20241127	205900	34401080	1999	1999	1999	1999	0
34	20241127	205800	34401080	1999	1999	1999	1999	0
35	20241127	205700	34401080	1999	1999	1999	1999	0
36	20241127	205600	34401080	1999	1999	1999	1999	0
37	20241127	205500	34401080	1999	1999	1999	1999	0
38	20241127	205400	34401080	1999	1999	1999	1999	0
39	20241127	205300	34401080	1999	1999	1999	1999	0
40	20241127	205200	34401080	1999	1999	1999	1999	0
41	20241127	205100	34401080	1999	1999	1999	1999	0
42	20241127	205000	34401080	1999	1999	1999	1999	0
43	20241127	204900	34401080	1999	1999	1999	1999	0
44	20241127	204800	34401080	1999	1999	1999	1999	0
45	20241127	204700	34401080	1999	1999	1999	1999	0
46	20241127	204600	34401080	1999	1999	1999	1999	0
47	20241127	204500	34401080	1999	1999	1999	1999	0
48	20241127	204400	34401080	1999	1999	1999	1999	0
49	20241127	204300	34401080	1999	1999	1999	1999	0
50	20241127	204200	34401080	1999	1999	1999	1999	0
51	20241127	204100	34401080	1999	1999	1999	1999	0
52	20241127	204000	34401080	1999	1999	1999	1999	0
53	20241127	203900	34401080	1999	1999	1999	1999	0
54	20241127	203800	34401080	1999	1999	1999	1999	0
55	20241127	203700	34401080	1999	1999	1999	1999	0
56	20241127	203600	34401080	1999	1999	1999	1999	0
57	20241127	203500	34401080	1999	1999	1999	1999	0
58	20241127	203400	34401080	1999	1999	1999	1999	0
59	20241127	203300	34401080	1999	1999	1999	1999	0
60	20241127	203200	34401080	1999	1999	1999	1999	0
61	20241127	203100	34401080	1999	1999	1999	1999	0
62	20241127	203000	34401080	1999	1999	1999	1999	274
63	20241127	202900	34401080	1999	1999	1999	1999	0
64	20241127	202800	34401080	1999	1999	1999	1999	0
65	20241127	202700	34401080	1999	1999	1999	1999	0
66	20241127	202600	34401080	1999	1999	1999	1999	0
67	20241127	202500	34401080	1999	1999	1999	1999	0
68	20241127	202400	34401080	1999	1999	1999	1999	0
69	20241127	202300	34401080	1999	1999	1999	1999	0
70	20241127	202200	34401080	1999	1999	1999	1999	0
71	20241127	202100	34401080	1999	1999	1999	1999	0
72	20241127	202000	34401080	1999	1999	1999	1999	0
73	20241127	201900	34401080	1999	1999	1999	1999	0
74	20241127	201800	34401080	1999	1999	1999	1999	0
75	20241127	201700	34401080	1999	1999	1999	1999	0
76	20241127	201600	34401080	1999	1999	1999	1999	0
77	20241127	201500	34401080	1999	1999	1999	1999	0
78	20241127	201400	34401080	1999	1999	1999	1999	0
79	20241127	201300	34401080	1999	1999	1999	1999	0
80	20241127	201200	34401080	1999	1999	1999	1999	0
81	20241127	201100	34401080	1999	1999	1999	1999	0
82	20241127	201000	34401080	1999	1999	1999	1999	0
83	20241127	200900	34401080	1999	1999	1999	1999	0
84	20241127	200800	34401080	1999	1999	1999	1999	0
85	20241127	200700	34401080	1999	1999	1999	1999	0
86	20241127	200600	34401080	1999	1999	1999	1999	0
87	20241127	200500	34401080	1999	1999	1999	1999	0
88	20241127	200400	34401080	1999	1999	1999	1999	0
89	20241127	200300	34401080	1999	1999	1999	1999	0
90	20241127	200200	34401080	1999	1999	1999	1999	0
91	20241127	200100	34401080	1999	1999	1999	1999	0
92	20241127	200000	34401080	1999	1999	1999	1999	274
93	20241127	195900	34401080	1999	1999	1999	1999	0
94	20241127	195800	34401080	1999	1999	1999	1999	0
95	20241127	195700	34401080	1999	1999	1999	1999	0
96	20241127	195600	34401080	1999	1999	1999	1999	0
97	20241127	195500	34401080	1999	1999	1999	1999	0
98	20241127	195400	34401080	1999	1999	1999	1999	0
99	20241127	195300	34401080	1999	1999	1999	1999	0
100	20241127	195200	34401080	1999	1999	1999	1999	0
101	20241127	195100	34401080	1999	1999	1999	1999	0
102	20241127	195000	34401080	1999	1999	1999	1999	0
103	20241127	194900	34401080	1999	1999	1999	1999	0
104	20241127	194800	34401080	1999	1999	1999	1999	0
105	20241127	194700	34401080	1999	1999	1999	1999	0
106	20241127	194600	34401080	1999	1999	1999	1999	0
107	20241127	194500	34401080	1999	1999	1999	1999	0
108	20241127	194400	34401080	1999	1999	1999	1999	0
109	20241127	194300	34401080	1999	1999	1999	1999	0
110	20241127	194200	34401080	1999	1999	1999	1999	0
111	20241127	194100	34401080	1999	1999	1999	1999	0
112	20241127	194000	34401080	1999	1999	1999	1999	0
113	20241127	193900	34401080	1999	1999	1999	1999	0
114	20241127	193800	34401080	1999	1999	1999	1999	0
115	20241127	193700	34401080	1999	1999	1999	1999	0
116	20241127	193600	34401080	1999	1999	1999	1999	0
117	20241127	193500	34401080	1999	1999	1999	1999	0
118	20241127	193400	34401080	1999	1999	1999	1999	0
119	20241127	193300	34401080	1999	1999	1999	1999	0
120	20241127	193200	34401080	1999	1999	1999	1999	0
121	20241127	193100	34401080	1999	1999	1999	1999	0
122	20241127	193000	34401080	1999	1999	1999	1999	274
123	20241127	192900	34401080	1999	1999	1999	1999	0
124	20241127	192800	34401080	1999	1999	1999	1999	0
125	20241127	192700	34401080	1999	1999	1999	1999	0
126	20241127	192600	34401080	1999	1999	1999	1999	0
127	20241127	192500	34401080	1999	1999	1999	1999	0
128	20241127	192400	34401080	1999	1999	1999	1999	0
129	20241127	192300	34401080	1999	1999	1999	1999	0
130	20241127	192200	34401080	1999	1999	1999	1999	0
131	20241127	192100	34401080	1999	1999	1999	1999	0
132	20241127	192000	34401080	1999	1999	1999	1999	0
133	20241127	191900	34401080	1999	1999	1999	1999	0
134	20241127	191800	34401080	1999	1999	1999	1999	0
135	20241127	191700	34401080	1999	1999	1999	1999	0
136	20241127	191600	34401080	1999	1999	1999	1999	0
137	20241127	191500	34401080	1999	1999	1999	1999	0
138	20241127	191400	34401080	1999	1999	1999	1999	0
139	20241127	191300	34401080	1999	1999	1999	1999	0
140	20241127	191200	34401080	1999	1999	1999	1999	0
141	20241127	191100	34401080	1999	1999	1999	1999	0
142	20241127	191000	34401080	1999	1999	1999	1999	0
143	20241127	190900	34401080	1999	1999	1999	1999	0
144	20241127	190800	34401080	1999	1999	1999	1999	0
145	20241127	190700	34401080	1999	1999	1999	1999	0
146	20241127	190600	34401080	1999	1999	1999	1999	0
147	20241127	190500	34401080	1999	1999	1999	1999	0
148	20241127	190400	34401080	1999	1999	1999	1999	0
149	20241127	190300	34401080	1999	1999	1999	1999	0
150	20241127	190200	34401080	1999	1999	1999	1999	0
151	20241127	190100	34401080	1999	1999	1999	1999	0
152	20241127	190000	34401080	1999	1999	1999	1999	274
153	20241127	185900	34401080	1999	1999	1999	1999	0
154	20241127	185800	34401080	1999	1999	1999	1999	0
155	20241127	185700	34401080	1999	1999	1999	1999	0
156	20241127	185600	34401080	1999	1999	1999	1999	0
157	20241127	185500	34401080	1999	1999	1999	1999	0
158	20241127	185400	34401080	1999	1999	1999	1999	0
159	20241127	185300	34401080	1999	1999	1999	1999	0
160	20241127	185200	34401080	1999	1999	1999	1999	0
161	20241127	185100	34401080	1999	1999	1999	1999	0
162	20241127	185000	34401080	1999	1999	1999	1999	0
163	20241127	184900	34401080	1999	1999	1999	1999	0
164	20241127	184800	34401080	1999	1999	1999	1999	0
165	20241127	184700	34401080	1999	1999	1999	1999	0
166	20241127	184600	34401080	1999	1999	1999	1999	0
167	20241127	184500	34401080	1999	1999	1999	1999	0
168	20241127	184400	34401080	1999	1999	1999	1999	0
169	20241127	184300	34401080	1999	1999	1999	1999	0
170	20241127	184200	34401080	1999	1999	1999	1999	0
171	20241127	184100	34401080	1999	1999	1999	1999	0
172	20241127	184000	34401080	1999	1999	1999	1999	0
173	20241127	183900	34401080	1999	1999	1999	1999	0
174	20241127	183800	34401080	1999	1999	1999	1999	0
175	20241127	183700	34401080	1999	1999	1999	1999	0
176	20241127	183600	34401080	1999	1999	1999	1999	0
177	20241127	183500	34401080	1999	1999	1999	1999	0
178	20241127	183400	34401080	1999	1999	1999	1999	0
179	20241127	183300	34401080	1999	1999	1999	1999	0
180	20241127	183200	34401080	1999	1999	1999	1999	0
181	20241127	183100	34401080	1999	1999	1999	1999	0
182	20241127	183000	34401080	1999	1999	1999	1999	274
183	20241127	182900	34401080	1999	1999	1999	1999	0
184	20241127	182800	34401080	1999	1999	1999	1999	0
185	20241127	182700	34401080	1999	1999	1999	1999	0
186	20241127	182600	34401080	1999	1999	1999	1999	0
187	20241127	182500	34401080	1999	1999	1999	1999	0
188	20241127	182400	34401080	1999	1999	1999	1999	0
189	20241127	182300	34401080	1999	1999	1999	1999	0
190	20241127	182200	34401080	1999	1999	1999	1999	0
191	20241127	182100	34401080	1999	1999	1999	1999	0
192	20241127	182000	34401080	1999	1999	1999	1999	0
193	20241127	181900	34401080	1999	1999	1999	1999	0
194	20241127	181800	34401080	1999	1999	1999	1999	0
195	20241127	181700	34401080	1999	1999	1999	1999	0
196	20241127	181600	34401080	1999	1999	1999	1999	0
197	20241127	181500	34401080	1999	1999	1999	1999	0
198	20241127	181400	34401080	1999	1999	1999	1999	0
199	20241127	181300	34401080	1999	1999	1999	1999	0
200	20241127	181200	34401080	1999	1999	1999	1999	0
201	20241127	181100	34401080	1999	1999	1999	1999	0
202	20241127	181000	34401080	1999	1999	1999	1999	0
203	20241127	180900	34401080	1999	1999	1999	1999	0
204	20241127	180800	34401080	1999	1999	1999	1999	0
205	20241127	180700	34401080	1999	1999	1999	1999	0
206	20241127	180600	34401080	1999	1999	1999	1999	0
207	20241127	180500	34401080	1999	1999	1999	1999	0
208	20241127	180400	34401080	1999	1999	1999	1999	0
209	20241127	180300	34401080	1999	1999	1999	1999	0
210	20241127	180200	34401080	1999	1999	1999	1999	0
211	20241127	180100	34401080	1999	1999	1999	1999	0
212	20241127	180000	34401080	1999	1999	1999	1999	274
213	20241127	175900	34401080	1999	1999	1999	1999	0
214	20241127	175800	34401080	1999	1999	1999	1999	0
215	20241127	175700	34401080	1999	1999	1999	1999	0
216	20241127	175600	34401080	1999	1999	1999	1999	0
217	20241127	175500	34401080	1999	1999	1999	1999	0
218	20241127	175400	34401080	1999	1999	1999	1999	0
219	20241127	175300	34401080	1999	1999	1999	1999	0
220	20241127	175200	34401080	1999	1999	1999	1999	0
221	20241127	175100	34401080	1999	1999	1999	1999	0
222	20241127	175000	34401080	1999	1999	1999	1999	0
223	20241127	174900	34401080	1999	1999	1999	1999	0
224	20241127	174800	34401080	1999	1999	1999	1999	0
225	20241127	174700	34401080	1999	1999	1999	1999	0
226	20241127	174600	34401080	1999	1999	1999	1999	0
227	20241127	174500	34401080	1999	1999	1999	1999	0
228	20241127	174400	34401080	1999	1999	1999	1999	0
229	20241127	174300	34401080	1999	1999	1999	1999	0
230	20241127	174200	34401080	1999	1999	1999	1999	0
231	20241127	174100	34401080	1999	1999	1999	1999	0
232	20241127	174000	34401080	1999	1999	1999	1999	0
233	20241127	173900	34401080	1999	1999	1999	1999	0
234	20241127	173800	34401080	1999	1999	1999	1999	0
235	20241127	173700	34401080	1999	1999	1999	1999	0
236	20241127	173600	34401080	1999	1999	1999	1999	0
237	20241127	173500	34401080	1999	1999	1999	1999	0
238	20241127	173400	34401080	1999	1999	1999	1999	0
239	20241127	173300	34401080	1999	1999	1999	1999	0
240	20241127	173200	34401080	1999	1999	1999	1999	0
241	20241127	173100	34401080	1999	1999	1999	1999	0
242	20241127	173000	34401080	1999	1999	1999	1999	274
243	20241127	172900	34401080	1999	1999	1999	1999	0
244	20241127	172800	34401080	1999	1999	1999	1999	0
245	20241127	172700	34401080	1999	1999	1999	1999	0
246	20241127	172600	34401080	1999	1999	1999	1999	0
247	20241127	172500	34401080	1999	1999	1999	1999	0
248	20241127	172400	34401080	1999	1999	1999	1999	0
249	20241127	172300	34401080	1999	1999	1999	1999	0
250	20241127	172200	34401080	1999	1999	1999	1999	0
251	20241127	172100	34401080	1999	1999	1999	1999	0
252	20241127	172000	34401080	1999	1999	1999	1999	0
253	20241127	171900	34401080	1999	1999	1999	1999	0
254	20241127	171800	34401080	1999	1999	1999	1999	0
255	20241127	171700	34401080	1999	1999	1999	1999	0
256	20241127	171600	34401080	1999	1999	1999	1999	0
257	20241127	171500	34401080	1999	1999	1999	1999	0
258	20241127	171400	34401080	1999	1999	1999	1999	0
259	20241127	171300	34401080	1999	1999	1999	1999	0
260	20241127	171200	34401080	1999	1999	1999	1999	0
261	20241127	171100	34401080	1999	1999	1999	1999	0
262	20241127	171000	34401080	1999	1999	1999	1999	0
263	20241127	170900	34401080	1999	1999	1999	1999	0
264	20241127	170800	34401080	1999	1999	1999	1999	0
265	20241127	170700	34401080	1999	1999	1999	1999	0
266	20241127	170600	34401080	1999	1999	1999	1999	0
267	20241127	170500	34401080	1999	1999	1999	1999	0
268	20241127	170400	34401080	1999	1999	1999	1999	0
269	20241127	170300	34401080	1999	1999	1999	1999	0
270	20241127	170200	34401080	1999	1999	1999	1999	0
271	20241127	170100	34401080	1999	1999	1999	1999	0
272	20241127	170000	34401080	1999	1999	1999	1999	274
273	20241127	165900	34401080	1999	1999	1999	1999	0
274	20241127	165800	34401080	1999	1999	1999	1999	0
275	20241127	165700	34401080	1999	1999	1999	1999	0
276	20241127	165600	34401080	1999	1999	1999	1999	0
277	20241127	165500	34401080	1999	1999	1999	1999	0
278	20241127	165400	34401080	1999	1999	1999	1999	0
279	20241127	165300	34401080	1999	1999	1999	1999	0
280	20241127	165200	34401080	1999	1999	1999	1999	0
281	20241127	165100	34401080	1999	1999	1999	1999	0
282	20241127	165000	34401080	1999	1999	1999	1999	0
283	20241127	164900	34401080	1999	1999	1999	1999	0
284	20241127	164800	34401080	1999	1999	1999	1999	0
285	20241127	164700	34401080	1999	1999	1999	1999	0
286	20241127	164600	34401080	1999	1999	1999	1999	0
287	20241127	164500	34401080	1999	1999	1999	1999	0
288	20241127	164400	34401080	1999	1999	1999	1999	0
289	20241127	164300	34401080	1999	1999	1999	1999	0
290	20241127	164200	34401080	1999	1999	1999	1999	0
291	20241127	164100	34401080	1999	1999	1999	1999	0
292	20241127	164000	34401080	1999	1999	1999	1999	0
293	20241127	163900	34401080	1999	1999	1999	1999	0
294	20241127	163800	34401080	1999	1999	1999	1999	0
295	20241127	163700	34401080	1999	1999	1999	1999	0
296	20241127	163600	34401080	1999	1999	1999	1999	0
297	20241127	163500	34401080	1999	1999	1999	1999	0
298	20241127	163400	34401080	1999	1999	1999	1999	0
299	20241127	163300	34401080	1999	1999	1999	1999	0
300	20241127	163200	34401080	1999	1999	1999	1999	0
301	20241127	163100	34401080	1999	1999	1999	1999	0
302	20241127	163000	34401080	1999	1999	1999	1999	274
303	20241127	162900	34401080	1999	1999	1999	1999	0
304	20241127	162800	34401080	1999	1999	1999	1999	0
305	20241127	162700	34401080	1999	1999	1999	1999	0
306	20241127	162600	34401080	1999	1999	1999	1999	0
307	20241127	162500	34401080	1999	1999	1999	1999	0
308	20241127	162400	34401080	1999	1999	1999	1999	0
309	20241127	162300	34401080	1999	1999	1999	1999	0
310	20241127	162200	34401080	1999	1999	1999	1999	0
311	20241127	162100	34401080	1999	1999	1999	1999	0
312	20241127	162000	34401080	1999	1999	1999	1999	0
313	20241127	161900	34401080	1999	1999	1999	1999	0
314	20241127	161800	34401080	1999	1999	1999	1999	0
315	20241127	161700	34401080	1999	1999	1999	1999	0
316	20241127	161600	34401080	1999	1999	1999	1999	0
317	20241127	161500	34401080	1999	1999	1999	1999	0
318	20241127	161400	34401080	1999	1999	1999	1999	0
319	20241127	161300	34401080	1999	1999	1999	1999	0
320	20241127	161200	34401080	1999	1999	1999	1999	0
321	20241127	161100	34401080	1999	1999	1999	1999	0
322	20241127	161000	34401080	1999	1999	1999	1999	0
323	20241127	160900	34401080	1999	1999	1999	1999	0
324	20241127	160800	34401080	1999	1999	1999	1999	0
325	20241127	160700	34401080	1999	1999	1999	1999	0
326	20241127	160600	34401080	1999	1999	1999	1999	0
327	20241127	160500	34401080	1999	1999	1999	1999	0
328	20241127	160400	34401080	1999	1999	1999	1999	0
329	20241127	160300	34401080	1999	1999	1999	1999	0
330	20241127	160200	34401080	1999	1999	1999	1999	0
331	20241127	160100	34401080	1999	1999	1999	1999	0
332	20241127	160000	34401080	1999	1999	1999	1999	274
333	20241127	155900	34401080	1999	1999	1999	1999	0
334	20241127	155800	34401080	1999	1999	1999	1999	0
335	20241127	155700	34401080	1999	1999	1999	1999	0
336	20241127	155600	34401080	1999	1999	1999	1999	0
337	20241127	155500	34401080	1999	1999	1999	1999	0
338	20241127	155400	34401080	1999	1999	1999	1999	0
339	20241127	155300	34401080	1999	1999	1999	1999	0
340	20241127	155200	34401080	1999	1999	1999	1999	0
341	20241127	155100	34401080	1999	1999	1999	1999	0
342	20241127	155000	34401080	1999	1999	1999	1999	0
343	20241127	154900	34401080	1999	1999	1999	1999	0
344	20241127	154800	34401080	1999	1999	1999	1999	0
345	20241127	154700	34401080	1999	1999	1999	1999	0
346	20241127	154600	34401080	1999	1999	1999	1999	0
347	20241127	154500	34401080	1999	1999	1999	1999	0
348	20241127	154400	34401080	1999	1999	1999	1999	0
349	20241127	154300	34401080	1999	1999	1999	1999	0
350	20241127	154200	34401080	1999	1999	1999	1999	0
351	20241127	154100	34401080	1999	1999	1999	1999	0
352	20241127	154000	34401080	1999	1999	1999	1999	0
353	20241127	153900	34401080	1999	1999	1999	1999	0
354	20241127	153800	34401080	1999	1999	1999	1999	0
355	20241127	153700	34401080	1999	1999	1999	1999	0
356	20241127	153600	34401080	1999	1999	1999	1999	0
357	20241127	153500	34401080	1999	1999	1999	1999	0
358	20241127	153400	34401080	1999	1999	1999	1999	0
359	20241127	153300	34401080	1999	1999	1999	1999	0
360	20241127	153200	34401080	1999	1999	1999	1999	0
361	20241127	153100	34401080	1999	1999	1999	1999	0
362	20241127	153000	34401080	1999	1999	1999	1999	548
363	20241127	152900	33853354	1980	1980	1980	1980	0
364	20241127	152800	33853354	1980	1980	1980	1980	0
365	20241127	152700	33853354	1980	1980	1980	1980	0
366	20241127	152600	33853354	1980	1980	1980	1980	0
367	20241127	152500	33853354	1980	1980	1980	1980	0
368	20241127	152400	33853354	1980	1980	1980	1980	0
369	20241127	152300	33853354	1980	1980	1980	1980	0
370	20241127	152200	33853354	1980	1980	1980	1980	0
371	20241127	152100	33853354	1980	1980	1980	1980	0
372	20241127	152000	33853354	1980	1980	1980	1980	0
373	20241127	151900	33853354	1980	1947	2005	1947	5025
374	20241127	151800	23967466	1947	1947	1947	1947	0
375	20241127	151700	23967466	1947	1947	1947	1947	0
376	20241127	151600	23967466	1947	1947	1947	1947	0
377	20241127	151500	23967466	1947	1947	1947	1947	5
378	20241127	151400	23957731	1948	1948	1948	1948	30
379	20241127	151300	23899291	1949	1938	1949	1938	201
380	20241127	151200	23507553	1952	1952	1952	1952	20
381	20241127	151100	23468513	1954	1953	1954	1953	18
382	20241127	151000	23433351	1940	1940	1940	1940	8
383	20241127	150900	23417831	1956	1956	1956	1956	10
384	20241127	150800	23398271	1956	1956	1956	1956	110
385	20241127	150700	23183111	1956	1956	1956	1956	0
386	20241127	150600	23183111	1956	1955	1956	1955	1026
387	20241127	150500	21176755	1956	1956	1956	1956	0
388	20241127	150400	21176755	1956	1956	1956	1956	0
389	20241127	150300	21176755	1956	1956	1956	1956	10
390	20241127	150200	21157195	1956	1956	1956	1956	1
391	20241127	150100	21155239	1957	1957	1957	1957	0
392	20241127	150000	21155239	1957	1957	1957	1957	0
393	20241127	145900	21155239	1957	1957	1957	1957	0
394	20241127	145800	21155239	1957	1957	1957	1957	0
395	20241127	145700	21155239	1957	1957	1957	1957	0
396	20241127	145600	21155239	1957	1957	1957	1957	0
397	20241127	145500	21155239	1957	1957	1957	1957	0
398	20241127	145400	21155239	1957	1957	1957	1957	0
399	20241127	145300	21155239	1957	1957	1957	1957	0
400	20241127	145200	21155239	1957	1957	1957	1957	0
401	20241127	145100	21155239	1957	1957	1957	1957	0
402	20241127	145000	21155239	1957	1957	1957	1957	0
403	20241127	144900	21155239	1957	1957	1957	1957	0
404	20241127	144800	21155239	1957	1957	1957	1957	0
405	20241127	144700	21155239	1957	1957	1957	1957	0
406	20241127	144600	21155239	1957	1957	1957	1957	0
407	20241127	144500	21155239	1957	1957	1957	1957	0
408	20241127	144400	21155239	1957	1957	1957	1957	500
409	20241127	144300	20176739	1957	1957	1957	1957	0
410	20241127	144200	20176739	1957	1957	1957	1957	0
411	20241127	144100	20176739	1957	1957	1957	1957	0
412	20241127	144000	20176739	1957	1957	1957	1957	0
413	20241127	143900	20176739	1957	1957	1957	1957	0
414	20241127	143800	20176739	1957	1957	1957	1957	0
415	20241127	143700	20176739	1957	1957	1957	1957	0
416	20241127	143600	20176739	1957	1957	1957	1957	0
417	20241127	143500	20176739	1957	1957	1957	1957	0
418	20241127	143400	20176739	1957	1957	1957	1957	0
419	20241127	143300	20176739	1957	1957	1957	1957	0
420	20241127	143200	20176739	1957	1957	1957	1957	0
421	20241127	143100	20176739	1957	1957	1957	1957	0
422	20241127	143000	20176739	1957	1957	1957	1957	0
423	20241127	142900	20176739	1957	1957	1957	1957	0
424	20241127	142800	20176739	1957	1957	1957	1957	0
425	20241127	142700	20176739	1957	1957	1957	1957	0
426	20241127	142600	20176739	1957	1957	1957	1957	0
427	20241127	142500	20176739	1957	1957	1957	1957	0
428	20241127	142400	20176739	1957	1957	1957	1957	0
429	20241127	142300	20176739	1957	1957	1957	1957	1
430	20241127	142200	20174782	1940	1940	1940	1940	0
431	20241127	142100	20174782	1940	1940	1940	1940	2
432	20241127	142000	20170902	1957	1957	1957	1957	0
433	20241127	141900	20170902	1957	1957	1957	1957	0
434	20241127	141800	20170902	1957	1957	1957	1957	0
435	20241127	141700	20170902	1957	1957	1957	1957	0
436	20241127	141600	20170902	1957	1957	1957	1957	0
437	20241127	141500	20170902	1957	1957	1957	1957	0
438	20241127	141400	20170902	1957	1957	1957	1957	0
439	20241127	141300	20170902	1957	1957	1957	1957	0
440	20241127	141200	20170902	1957	1957	1957	1957	0
441	20241127	141100	20170902	1957	1957	1957	1957	0
442	20241127	141000	20170902	1957	1957	1957	1957	0
443	20241127	140900	20170902	1957	1957	1957	1957	0
444	20241127	140800	20170902	1957	1957	1957	1957	0
445	20241127	140700	20170902	1957	1957	1957	1957	0
446	20241127	140600	20170902	1957	1957	1957	1957	0
447	20241127	140500	20170902	1957	1957	1957	1957	0
448	20241127	140400	20170902	1957	1957	1957	1957	0
449	20241127	140300	20170902	1957	1957	1957	1957	1
450	20241127	140200	20168945	1950	1950	1950	1950	0
451	20241127	140100	20168945	1950	1950	1950	1950	0
452	20241127	140000	20168945	1950	1950	1950	1950	0
453	20241127	135900	20168945	1950	1950	1950	1950	0
454	20241127	135800	20168945	1950	1950	1950	1950	1
455	20241127	135700	20166995	1957	1957	1957	1957	0
456	20241127	135600	20166995	1957	1957	1957	1957	0
457	20241127	135500	20166995	1957	1957	1957	1957	1
458	20241127	135400	20165038	1959	1959	1959	1959	0
459	20241127	135300	20165038	1959	1959	1959	1959	0
460	20241127	135200	20165038	1959	1959	1959	1959	0
461	20241127	135100	20165038	1959	1959	1959	1959	0
462	20241127	135000	20165038	1959	1959	1959	1959	0
463	20241127	134900	20165038	1959	1959	1959	1959	0
464	20241127	134800	20165038	1959	1959	1959	1959	0
465	20241127	134700	20165038	1959	1959	1959	1959	0
466	20241127	134600	20165038	1959	1959	1959	1959	0
467	20241127	134500	20165038	1959	1959	1959	1959	0
468	20241127	134400	20165038	1959	1959	1959	1959	0
469	20241127	134300	20165038	1959	1959	1959	1959	0
470	20241127	134200	20165038	1959	1959	1959	1959	0
471	20241127	134100	20165038	1959	1959	1959	1959	0
472	20241127	134000	20165038	1959	1959	1959	1959	0
473	20241127	133900	20165038	1959	1959	1959	1959	0
474	20241127	133800	20165038	1959	1959	1959	1959	0
475	20241127	133700	20165038	1959	1959	1959	1959	0
476	20241127	133600	20165038	1959	1959	1959	1959	0
477	20241127	133500	20165038	1959	1959	1959	1959	0
478	20241127	133400	20165038	1959	1959	1959	1959	0
479	20241127	133300	20165038	1959	1959	1959	1959	0
480	20241127	133200	20165038	1959	1959	1959	1959	0
481	20241127	133100	20165038	1959	1959	1959	1959	0
482	20241127	133000	20165038	1959	1959	1959	1959	0
483	20241127	132900	20165038	1959	1959	1959	1959	0
484	20241127	132800	20165038	1959	1959	1959	1959	0
485	20241127	132700	20165038	1959	1959	1959	1959	0
486	20241127	132600	20165038	1959	1959	1959	1959	0
487	20241127	132500	20165038	1959	1959	1959	1959	0
488	20241127	132400	20165038	1959	1938	1959	1938	14
489	20241127	132300	20137819	1941	1941	1941	1941	0
490	20241127	132200	20137819	1941	1941	1941	1941	0
491	20241127	132100	20137819	1941	1941	1941	1941	0
492	20241127	132000	20137819	1941	1941	1941	1941	441
493	20241127	131900	19281838	1959	1959	1959	1959	0
494	20241127	131800	19281838	1959	1959	1959	1959	0
495	20241127	131700	19281838	1959	1959	1959	1959	1
496	20241127	131600	19279879	1959	1959	1959	1959	0
497	20241127	131500	19279879	1959	1959	1959	1959	0
498	20241127	131400	19279879	1959	1953	1959	1930	686
499	20241127	131300	17950183	1960	1960	1960	1960	0
500	20241127	131200	17950183	1960	1960	1960	1960	0
501	20241127	131100	17950183	1960	1960	1960	1960	0
502	20241127	131000	17950183	1960	1960	1960	1960	0
503	20241127	130900	17950183	1960	1960	1960	1960	0
504	20241127	130800	17950183	1960	1960	1960	1960	0
505	20241127	130700	17950183	1960	1960	1960	1960	0
506	20241127	130600	17950183	1960	1960	1960	1960	0
507	20241127	130500	17950183	1960	1960	1960	1960	1
508	20241127	130400	17948223	1959	1959	1959	1959	0
509	20241127	130300	17948223	1959	1959	1959	1959	1
510	20241127	130200	17946264	1959	1959	1959	1959	0
511	20241127	130100	17946264	1959	1959	1959	1959	0
512	20241127	130000	17946264	1959	1959	1959	1959	1
513	20241127	125900	17944305	1959	1959	1959	1959	1
514	20241127	125800	17942346	1957	1957	1957	1957	0
515	20241127	125700	17942346	1957	1956	1957	1956	53
516	20241127	125600	17838677	1955	1953	1955	1953	57
517	20241127	125500	17727253	1953	1953	1953	1953	0
518	20241127	125400	17727253	1953	1953	1953	1953	0
519	20241127	125300	17727253	1953	1944	1953	1944	2359
520	20241127	125200	13136568	1943	1943	1943	1943	0
521	20241127	125100	13136568	1943	1943	1943	1943	0
522	20241127	125000	13136568	1943	1943	1943	1943	0
523	20241127	124900	13136568	1943	1943	1943	1943	0
524	20241127	124800	13136568	1943	1943	1943	1943	0
525	20241127	124700	13136568	1943	1943	1943	1943	0
526	20241127	124600	13136568	1943	1943	1943	1943	0
527	20241127	124500	13136568	1943	1942	1943	1942	1379
528	20241127	124400	10457780	1943	1943	1943	1943	0
529	20241127	124300	10457780	1943	1943	1943	1943	0
530	20241127	124200	10457780	1943	1943	1943	1943	0
531	20241127	124100	10457780	1943	1943	1943	1943	0
532	20241127	124000	10457780	1943	1943	1943	1943	1
533	20241127	123900	10455837	1930	1930	1930	1930	0
534	20241127	123800	10455837	1930	1930	1930	1930	0
535	20241127	123700	10455837	1930	1930	1930	1930	0
536	20241127	123600	10455837	1930	1930	1930	1930	0
537	20241127	123500	10455837	1930	1930	1930	1930	0
538	20241127	123400	10455837	1930	1930	1930	1930	0
539	20241127	123300	10455837	1930	1930	1930	1930	0
540	20241127	123200	10455837	1930	1930	1930	1930	0
541	20241127	123100	10455837	1930	1930	1930	1930	0
542	20241127	123000	10455837	1930	1931	1931	1930	1031
543	20241127	122900	8465993	1943	1943	1943	1943	0
544	20241127	122800	8465993	1943	1943	1943	1943	0
545	20241127	122700	8465993	1943	1943	1943	1943	0
546	20241127	122600	8465993	1943	1943	1943	1943	0
547	20241127	122500	8465993	1943	1943	1943	1943	0
548	20241127	122400	8465993	1943	1943	1943	1943	0
549	20241127	122300	8465993	1943	1943	1943	1943	0
550	20241127	122200	8465993	1943	1943	1943	1943	0
551	20241127	122100	8465993	1943	1943	1943	1943	0
552	20241127	122000	8465993	1943	1943	1943	1943	0
553	20241127	121900	8465993	1943	1943	1943	1943	0
554	20241127	121800	8465993	1943	1943	1943	1943	4
555	20241127	121700	8458221	1943	1943	1943	1943	0
556	20241127	121600	8458221	1943	1943	1943	1943	0
557	20241127	121500	8458221	1943	1943	1943	1943	0
558	20241127	121400	8458221	1943	1942	1943	1942	10
559	20241127	121300	8438792	1943	1943	1943	1943	0
560	20241127	121200	8438792	1943	1943	1943	1943	0
561	20241127	121100	8438792	1943	1943	1943	1943	0
562	20241127	121000	8438792	1943	1943	1943	1943	0
563	20241127	120900	8438792	1943	1943	1943	1943	0
564	20241127	120800	8438792	1943	1943	1943	1943	1
565	20241127	120700	8436849	1943	1943	1943	1943	0
566	20241127	120600	8436849	1943	1943	1943	1943	0
567	20241127	120500	8436849	1943	1943	1943	1943	0
568	20241127	120400	8436849	1943	1943	1943	1943	0
569	20241127	120300	8436849	1943	1943	1943	1943	0
570	20241127	120200	8436849	1943	1943	1943	1943	0
571	20241127	120100	8436849	1943	1943	1943	1943	0
572	20241127	120000	8436849	1943	1943	1943	1943	2
573	20241127	115900	8432963	1943	1940	1943	1940	680
574	20241127	115800	7112517	1940	1940	1940	1940	0
575	20241127	115700	7112517	1940	1940	1940	1940	0
576	20241127	115600	7112517	1940	1940	1940	1940	0
577	20241127	115500	7112517	1940	1931	1940	1931	4
578	20241127	115400	7104766	1940	1940	1940	1940	0
579	20241127	115300	7104766	1940	1940	1940	1940	0
580	20241127	115200	7104766	1940	1940	1940	1940	0
581	20241127	115100	7104766	1940	1940	1940	1940	0
582	20241127	115000	7104766	1940	1940	1940	1940	0
583	20241127	114900	7104766	1940	1940	1940	1940	0
584	20241127	114800	7104766	1940	1940	1940	1940	0
585	20241127	114700	7104766	1940	1940	1940	1940	0
586	20241127	114600	7104766	1940	1940	1940	1940	1
587	20241127	114500	7102826	1940	1940	1940	1940	0
588	20241127	114400	7102826	1940	1940	1940	1940	0
589	20241127	114300	7102826	1940	1940	1940	1940	0
590	20241127	114200	7102826	1940	1940	1940	1940	0
591	20241127	114100	7102826	1940	1940	1940	1940	0
592	20241127	114000	7102826	1940	1941	1941	1940	11
593	20241127	113900	7081485	1940	1941	1941	1940	17
594	20241127	113800	7048498	1941	1941	1941	1941	0
595	20241127	113700	7048498	1941	1941	1941	1941	0
596	20241127	113600	7048498	1941	1940	1941	1940	9
597	20241127	113500	7031031	1940	1940	1940	1940	0
598	20241127	113400	7031031	1940	1940	1940	1940	0
599	20241127	113300	7031031	1940	1940	1940	1940	0
600	20241127	113200	7031031	1940	1940	1940	1940	0
601	20241127	113100	7031031	1940	1940	1940	1940	0
602	20241127	113000	7031031	1940	1940	1940	1940	0
603	20241127	112900	7031031	1940	1940	1940	1940	0
604	20241127	112800	7031031	1940	1940	1940	1940	50
605	20241127	112700	6934031	1941	1941	1941	1941	0
606	20241127	112600	6934031	1941	1941	1941	1941	0
607	20241127	112500	6934031	1941	1941	1941	1941	0
608	20241127	112400	6934031	1941	1941	1941	1941	0
609	20241127	112300	6934031	1941	1941	1941	1941	0
610	20241127	112200	6934031	1941	1941	1941	1941	0
611	20241127	112100	6934031	1941	1941	1941	1941	0
612	20241127	112000	6934031	1941	1941	1941	1941	0
613	20241127	111900	6934031	1941	1941	1941	1941	0
614	20241127	111800	6934031	1941	1941	1941	1941	0
615	20241127	111700	6934031	1941	1941	1941	1941	0
616	20241127	111600	6934031	1941	1941	1941	1941	1
617	20241127	111500	6932090	1942	1942	1942	1942	0
618	20241127	111400	6932090	1942	1942	1942	1942	0
619	20241127	111300	6932090	1942	1942	1942	1942	0
620	20241127	111200	6932090	1942	1942	1942	1942	0
621	20241127	111100	6932090	1942	1942	1942	1942	0
622	20241127	111000	6932090	1942	1942	1942	1942	0
623	20241127	110900	6932090	1942	1942	1942	1942	0
624	20241127	110800	6932090	1942	1942	1942	1942	0
625	20241127	110700	6932090	1942	1942	1942	1942	0
626	20241127	110600	6932090	1942	1942	1942	1942	0
627	20241127	110500	6932090	1942	1942	1942	1942	0
628	20241127	110400	6932090	1942	1942	1942	1942	0
629	20241127	110300	6932090	1942	1942	1942	1942	0
630	20241127	110200	6932090	1942	1942	1942	1942	0
631	20241127	110100	6932090	1942	1942	1942	1942	0
632	20241127	110000	6932090	1942	1942	1942	1942	0
633	20241127	105900	6932090	1942	1942	1942	1942	0
634	20241127	105800	6932090	1942	1942	1942	1942	0
635	20241127	105700	6932090	1942	1942	1942	1942	0
636	20241127	105600	6932090	1942	1942	1942	1942	0
637	20241127	105500	6932090	1942	1942	1942	1942	0
638	20241127	105400	6932090	1942	1942	1942	1942	0
639	20241127	105300	6932090	1942	1942	1942	1942	0
640	20241127	105200	6932090	1942	1942	1942	1942	0
641	20241127	105100	6932090	1942	1942	1942	1942	0
642	20241127	105000	6932090	1942	1942	1942	1942	0
643	20241127	104900	6932090	1942	1942	1942	1942	0
644	20241127	104800	6932090	1942	1942	1942	1942	0
645	20241127	104700	6932090	1942	1942	1942	1942	0
646	20241127	104600	6932090	1942	1942	1942	1942	0
647	20241127	104500	6932090	1942	1942	1942	1942	0
648	20241127	104400	6932090	1942	1942	1942	1942	0
649	20241127	104300	6932090	1942	1942	1942	1942	0
650	20241127	104200	6932090	1942	1942	1942	1942	0
651	20241127	104100	6932090	1942	1942	1942	1942	0
652	20241127	104000	6932090	1942	1941	1942	1941	159
653	20241127	103900	6623389	1941	1941	1941	1941	0
654	20241127	103800	6623389	1941	1941	1941	1941	0
655	20241127	103700	6623389	1941	1941	1941	1941	5
656	20241127	103600	6613684	1941	1941	1941	1941	0
657	20241127	103500	6613684	1941	1941	1941	1941	0
658	20241127	103400	6613684	1941	1941	1941	1941	0
659	20241127	103300	6613684	1941	1941	1941	1941	0
660	20241127	103200	6613684	1941	1941	1941	1941	1
661	20241127	103100	6611743	1929	1929	1929	1929	0
662	20241127	103000	6611743	1929	1929	1929	1929	1
663	20241127	102900	6609814	1941	1941	1941	1941	0
664	20241127	102800	6609814	1941	1941	1941	1941	0
665	20241127	102700	6609814	1941	1941	1941	1941	0
666	20241127	102600	6609814	1941	1941	1941	1941	0
667	20241127	102500	6609814	1941	1941	1941	1941	0
668	20241127	102400	6609814	1941	1941	1941	1941	0
669	20241127	102300	6609814	1941	1941	1941	1941	0
670	20241127	102200	6609814	1941	1941	1941	1941	0
671	20241127	102100	6609814	1941	1941	1941	1941	0
672	20241127	102000	6609814	1941	1941	1941	1941	0
673	20241127	101900	6609814	1941	1941	1941	1941	0
674	20241127	101800	6609814	1941	1941	1941	1941	0
675	20241127	101700	6609814	1941	1941	1941	1941	0
676	20241127	101600	6609814	1941	1941	1941	1941	0
677	20241127	101500	6609814	1941	1941	1941	1941	0
678	20241127	101400	6609814	1941	1941	1941	1941	0
679	20241127	101300	6609814	1941	1941	1941	1941	0
680	20241127	101200	6609814	1941	1941	1941	1941	0
681	20241127	101100	6609814	1941	1941	1941	1941	0
682	20241127	101000	6609814	1941	1932	1941	1929	38
683	20241127	100900	6536387	1941	1941	1941	1941	0
684	20241127	100800	6536387	1941	1941	1941	1941	0
685	20241127	100700	6536387	1941	1941	1941	1941	0
686	20241127	100600	6536387	1941	1941	1941	1941	0
687	20241127	100500	6536387	1941	1941	1941	1941	0
688	20241127	100400	6536387	1941	1941	1941	1941	0
689	20241127	100300	6536387	1941	1941	1941	1941	0
690	20241127	100200	6536387	1941	1941	1941	1941	0
691	20241127	100100	6536387	1941	1941	1941	1941	0
692	20241127	100000	6536387	1941	1941	1941	1941	0
693	20241127	095900	6536387	1941	1941	1941	1941	0
694	20241127	095800	6536387	1941	1941	1941	1941	0
695	20241127	095700	6536387	1941	1941	1941	1941	0
696	20241127	095600	6536387	1941	1941	1941	1941	0
697	20241127	095500	6536387	1941	1941	1941	1941	0
698	20241127	095400	6536387	1941	1941	1941	1941	0
699	20241127	095300	6536387	1941	1941	1941	1941	0
700	20241127	095200	6536387	1941	1941	1941	1941	0
701	20241127	095100	6536387	1941	1941	1941	1941	0
702	20241127	095000	6536387	1941	1941	1941	1941	0
703	20241127	094900	6536387	1941	1941	1941	1941	0
704	20241127	094800	6536387	1941	1941	1941	1941	0
705	20241127	094700	6536387	1941	1941	1941	1941	0
706	20241127	094600	6536387	1941	1941	1941	1941	0
707	20241127	094500	6536387	1941	1941	1941	1941	0
708	20241127	094400	6536387	1941	1941	1941	1941	0
709	20241127	094300	6536387	1941	1941	1941	1941	0
710	20241127	094200	6536387	1941	1941	1941	1941	7
711	20241127	094100	6522800	1941	1941	1941	1941	0
712	20241127	094000	6522800	1941	1941	1941	1941	0
713	20241127	093900	6522800	1941	1941	1941	1941	0
714	20241127	093800	6522800	1941	1941	1941	1941	1
715	20241127	093700	6520859	1934	1934	1934	1934	505
716	20241127	093600	5544189	1941	1941	1941	1941	0
717	20241127	093500	5544189	1941	1941	1941	1941	0
718	20241127	093400	5544189	1941	1941	1941	1941	0
719	20241127	093300	5544189	1941	1941	1941	1941	0
720	20241127	093200	5544189	1941	1941	1941	1941	0
721	20241127	093100	5544189	1941	1941	1941	1941	0
722	20241127	093000	5544189	1941	1941	1941	1941	0
723	20241127	092900	5544189	1941	1941	1941	1941	0
724	20241127	092800	5544189	1941	1941	1941	1941	1
725	20241127	092700	5542248	1939	1939	1939	1939	5
726	20241127	092600	5532553	1941	1941	1941	1941	1
727	20241127	092500	5530612	1945	1945	1945	1945	0
728	20241127	092400	5530612	1945	1945	1945	1945	0
729	20241127	092300	5530612	1945	1945	1945	1945	0
730	20241127	092200	5530612	1945	1945	1945	1945	0
731	20241127	092100	5530612	1945	1945	1945	1945	0
732	20241127	092000	5530612	1945	1945	1945	1945	0
733	20241127	091900	5530612	1945	1945	1945	1945	0
734	20241127	091800	5530612	1945	1945	1945	1945	0
735	20241127	091700	5530612	1945	1945	1945	1945	0
736	20241127	091600	5530612	1945	1945	1945	1945	0
737	20241127	091500	5530612	1945	1945	1945	1945	0
738	20241127	091400	5530612	1945	1945	1945	1945	12
739	20241127	091300	5507272	1945	1945	1945	1945	10
740	20241127	091200	5487822	1945	1945	1945	1945	0
741	20241127	091100	5487822	1945	1923	1945	1923	33
742	20241127	091000	5424178	1939	1939	1939	1939	0
743	20241127	090900	5424178	1939	1939	1939	1939	0
744	20241127	090800	5424178	1939	1939	1939	1939	0
745	20241127	090700	5424178	1939	1939	1939	1939	0
746	20241127	090600	5424178	1939	1939	1939	1939	2000
747	20241127	090500	1546178	1939	1939	1939	1939	0
748	20241127	090400	1546178	1939	1939	1939	1939	0
749	20241127	090300	1546178	1939	1939	1939	1939	0
750	20241127	090200	1546178	1939	1939	1939	1939	0
751	20241127	090100	1546178	1939	1941	1941	1939	245
752	20241127	090000	1070880	1940	1940	1940	1940	552