KissMeData/058450/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	194000	28442636	1915	1915	1915	1915	500
3	20241126	193900	28442636	1915	1915	1915	1915	0
4	20241126	193800	28442636	1915	1915	1915	1915	0
5	20241126	193700	28442636	1915	1915	1915	1915	0
6	20241126	193600	28442636	1915	1915	1915	1915	0
7	20241126	193500	28442636	1915	1915	1915	1915	0
8	20241126	193400	28442636	1915	1915	1915	1915	0
9	20241126	193300	28442636	1915	1915	1915	1915	0
10	20241126	193200	28442636	1915	1915	1915	1915	0
11	20241126	193100	28442636	1915	1915	1915	1915	0
12	20241126	193000	28442636	1915	1915	1915	1915	0
13	20241126	192900	28442636	1915	1915	1915	1915	0
14	20241126	192800	28442636	1915	1915	1915	1915	0
15	20241126	192700	28442636	1915	1915	1915	1915	0
16	20241126	192600	28442636	1915	1915	1915	1915	0
17	20241126	192500	28442636	1915	1915	1915	1915	0
18	20241126	192400	28442636	1915	1915	1915	1915	0
19	20241126	192300	28442636	1915	1915	1915	1915	0
20	20241126	192200	28442636	1915	1915	1915	1915	0
21	20241126	192100	28442636	1915	1915	1915	1915	0
22	20241126	192000	28442636	1915	1915	1915	1915	0
23	20241126	191900	28442636	1915	1915	1915	1915	0
24	20241126	191800	28442636	1915	1915	1915	1915	0
25	20241126	191700	28442636	1915	1915	1915	1915	0
26	20241126	191600	28442636	1915	1915	1915	1915	0
27	20241126	191500	28442636	1915	1915	1915	1915	0
28	20241126	191400	28442636	1915	1915	1915	1915	0
29	20241126	191300	28442636	1915	1915	1915	1915	0
30	20241126	191200	28442636	1915	1915	1915	1915	0
31	20241126	191100	28442636	1915	1915	1915	1915	0
32	20241126	191000	28442636	1915	1915	1915	1915	500
33	20241126	190900	28442636	1915	1915	1915	1915	0
34	20241126	190800	28442636	1915	1915	1915	1915	0
35	20241126	190700	28442636	1915	1915	1915	1915	0
36	20241126	190600	28442636	1915	1915	1915	1915	0
37	20241126	190500	28442636	1915	1915	1915	1915	0
38	20241126	190400	28442636	1915	1915	1915	1915	0
39	20241126	190300	28442636	1915	1915	1915	1915	0
40	20241126	190200	28442636	1915	1915	1915	1915	0
41	20241126	190100	28442636	1915	1915	1915	1915	0
42	20241126	190000	28442636	1915	1915	1915	1915	0
43	20241126	185900	28442636	1915	1915	1915	1915	0
44	20241126	185800	28442636	1915	1915	1915	1915	0
45	20241126	185700	28442636	1915	1915	1915	1915	0
46	20241126	185600	28442636	1915	1915	1915	1915	0
47	20241126	185500	28442636	1915	1915	1915	1915	0
48	20241126	185400	28442636	1915	1915	1915	1915	0
49	20241126	185300	28442636	1915	1915	1915	1915	0
50	20241126	185200	28442636	1915	1915	1915	1915	0
51	20241126	185100	28442636	1915	1915	1915	1915	0
52	20241126	185000	28442636	1915	1915	1915	1915	0
53	20241126	184900	28442636	1915	1915	1915	1915	0
54	20241126	184800	28442636	1915	1915	1915	1915	0
55	20241126	184700	28442636	1915	1915	1915	1915	0
56	20241126	184600	28442636	1915	1915	1915	1915	0
57	20241126	184500	28442636	1915	1915	1915	1915	0
58	20241126	184400	28442636	1915	1915	1915	1915	0
59	20241126	184300	28442636	1915	1915	1915	1915	0
60	20241126	184200	28442636	1915	1915	1915	1915	0
61	20241126	184100	28442636	1915	1915	1915	1915	0
62	20241126	184000	28442636	1915	1915	1915	1915	500
63	20241126	183900	28442636	1915	1915	1915	1915	0
64	20241126	183800	28442636	1915	1915	1915	1915	0
65	20241126	183700	28442636	1915	1915	1915	1915	0
66	20241126	183600	28442636	1915	1915	1915	1915	0
67	20241126	183500	28442636	1915	1915	1915	1915	0
68	20241126	183400	28442636	1915	1915	1915	1915	0
69	20241126	183300	28442636	1915	1915	1915	1915	0
70	20241126	183200	28442636	1915	1915	1915	1915	0
71	20241126	183100	28442636	1915	1915	1915	1915	0
72	20241126	183000	28442636	1915	1915	1915	1915	0
73	20241126	182900	28442636	1915	1915	1915	1915	0
74	20241126	182800	28442636	1915	1915	1915	1915	0
75	20241126	182700	28442636	1915	1915	1915	1915	0
76	20241126	182600	28442636	1915	1915	1915	1915	0
77	20241126	182500	28442636	1915	1915	1915	1915	0
78	20241126	182400	28442636	1915	1915	1915	1915	0
79	20241126	182300	28442636	1915	1915	1915	1915	0
80	20241126	182200	28442636	1915	1915	1915	1915	0
81	20241126	182100	28442636	1915	1915	1915	1915	0
82	20241126	182000	28442636	1915	1915	1915	1915	0
83	20241126	181900	28442636	1915	1915	1915	1915	0
84	20241126	181800	28442636	1915	1915	1915	1915	0
85	20241126	181700	28442636	1915	1915	1915	1915	0
86	20241126	181600	28442636	1915	1915	1915	1915	0
87	20241126	181500	28442636	1915	1915	1915	1915	0
88	20241126	181400	28442636	1915	1915	1915	1915	0
89	20241126	181300	28442636	1915	1915	1915	1915	0
90	20241126	181200	28442636	1915	1915	1915	1915	0
91	20241126	181100	28442636	1915	1915	1915	1915	0
92	20241126	181000	28442636	1915	1915	1915	1915	500
93	20241126	180900	28442636	1915	1915	1915	1915	0
94	20241126	180800	28442636	1915	1915	1915	1915	0
95	20241126	180700	28442636	1915	1915	1915	1915	0
96	20241126	180600	28442636	1915	1915	1915	1915	0
97	20241126	180500	28442636	1915	1915	1915	1915	0
98	20241126	180400	28442636	1915	1915	1915	1915	0
99	20241126	180300	28442636	1915	1915	1915	1915	0
100	20241126	180200	28442636	1915	1915	1915	1915	0
101	20241126	180100	28442636	1915	1915	1915	1915	0
102	20241126	180000	28442636	1915	1915	1915	1915	0
103	20241126	175900	28442636	1915	1915	1915	1915	0
104	20241126	175800	28442636	1915	1915	1915	1915	0
105	20241126	175700	28442636	1915	1915	1915	1915	0
106	20241126	175600	28442636	1915	1915	1915	1915	0
107	20241126	175500	28442636	1915	1915	1915	1915	0
108	20241126	175400	28442636	1915	1915	1915	1915	0
109	20241126	175300	28442636	1915	1915	1915	1915	0
110	20241126	175200	28442636	1915	1915	1915	1915	0
111	20241126	175100	28442636	1915	1915	1915	1915	0
112	20241126	175000	28442636	1915	1915	1915	1915	0
113	20241126	174900	28442636	1915	1915	1915	1915	0
114	20241126	174800	28442636	1915	1915	1915	1915	0
115	20241126	174700	28442636	1915	1915	1915	1915	0
116	20241126	174600	28442636	1915	1915	1915	1915	0
117	20241126	174500	28442636	1915	1915	1915	1915	0
118	20241126	174400	28442636	1915	1915	1915	1915	0
119	20241126	174300	28442636	1915	1915	1915	1915	0
120	20241126	174200	28442636	1915	1915	1915	1915	0
121	20241126	174100	28442636	1915	1915	1915	1915	0
122	20241126	174000	28442636	1915	1915	1915	1915	500
123	20241126	173900	28442636	1915	1915	1915	1915	0
124	20241126	173800	28442636	1915	1915	1915	1915	0
125	20241126	173700	28442636	1915	1915	1915	1915	0
126	20241126	173600	28442636	1915	1915	1915	1915	0
127	20241126	173500	28442636	1915	1915	1915	1915	0
128	20241126	173400	28442636	1915	1915	1915	1915	0
129	20241126	173300	28442636	1915	1915	1915	1915	0
130	20241126	173200	28442636	1915	1915	1915	1915	0
131	20241126	173100	28442636	1915	1915	1915	1915	0
132	20241126	173000	28442636	1915	1915	1915	1915	0
133	20241126	172900	28442636	1915	1915	1915	1915	0
134	20241126	172800	28442636	1915	1915	1915	1915	0
135	20241126	172700	28442636	1915	1915	1915	1915	0
136	20241126	172600	28442636	1915	1915	1915	1915	0
137	20241126	172500	28442636	1915	1915	1915	1915	0
138	20241126	172400	28442636	1915	1915	1915	1915	0
139	20241126	172300	28442636	1915	1915	1915	1915	0
140	20241126	172200	28442636	1915	1915	1915	1915	0
141	20241126	172100	28442636	1915	1915	1915	1915	0
142	20241126	172000	28442636	1915	1915	1915	1915	0
143	20241126	171900	28442636	1915	1915	1915	1915	0
144	20241126	171800	28442636	1915	1915	1915	1915	0
145	20241126	171700	28442636	1915	1915	1915	1915	0
146	20241126	171600	28442636	1915	1915	1915	1915	0
147	20241126	171500	28442636	1915	1915	1915	1915	0
148	20241126	171400	28442636	1915	1915	1915	1915	0
149	20241126	171300	28442636	1915	1915	1915	1915	0
150	20241126	171200	28442636	1915	1915	1915	1915	0
151	20241126	171100	28442636	1915	1915	1915	1915	0
152	20241126	171000	28442636	1915	1915	1915	1915	500
153	20241126	170900	28442636	1915	1915	1915	1915	0
154	20241126	170800	28442636	1915	1915	1915	1915	0
155	20241126	170700	28442636	1915	1915	1915	1915	0
156	20241126	170600	28442636	1915	1915	1915	1915	0
157	20241126	170500	28442636	1915	1915	1915	1915	0
158	20241126	170400	28442636	1915	1915	1915	1915	0
159	20241126	170300	28442636	1915	1915	1915	1915	0
160	20241126	170200	28442636	1915	1915	1915	1915	0
161	20241126	170100	28442636	1915	1915	1915	1915	0
162	20241126	170000	28442636	1915	1915	1915	1915	0
163	20241126	165900	28442636	1915	1915	1915	1915	0
164	20241126	165800	28442636	1915	1915	1915	1915	0
165	20241126	165700	28442636	1915	1915	1915	1915	0
166	20241126	165600	28442636	1915	1915	1915	1915	0
167	20241126	165500	28442636	1915	1915	1915	1915	0
168	20241126	165400	28442636	1915	1915	1915	1915	0
169	20241126	165300	28442636	1915	1915	1915	1915	0
170	20241126	165200	28442636	1915	1915	1915	1915	0
171	20241126	165100	28442636	1915	1915	1915	1915	0
172	20241126	165000	28442636	1915	1915	1915	1915	0
173	20241126	164900	28442636	1915	1915	1915	1915	0
174	20241126	164800	28442636	1915	1915	1915	1915	0
175	20241126	164700	28442636	1915	1915	1915	1915	0
176	20241126	164600	28442636	1915	1915	1915	1915	0
177	20241126	164500	28442636	1915	1915	1915	1915	0
178	20241126	164400	28442636	1915	1915	1915	1915	0
179	20241126	164300	28442636	1915	1915	1915	1915	0
180	20241126	164200	28442636	1915	1915	1915	1915	0
181	20241126	164100	28442636	1915	1915	1915	1915	0
182	20241126	164000	28442636	1915	1915	1915	1915	500
183	20241126	163900	28442636	1915	1915	1915	1915	0
184	20241126	163800	28442636	1915	1915	1915	1915	0
185	20241126	163700	28442636	1915	1915	1915	1915	0
186	20241126	163600	28442636	1915	1915	1915	1915	0
187	20241126	163500	28442636	1915	1915	1915	1915	0
188	20241126	163400	28442636	1915	1915	1915	1915	0
189	20241126	163300	28442636	1915	1915	1915	1915	0
190	20241126	163200	28442636	1915	1915	1915	1915	0
191	20241126	163100	28442636	1915	1915	1915	1915	0
192	20241126	163000	28442636	1915	1915	1915	1915	0
193	20241126	162900	28442636	1915	1915	1915	1915	0
194	20241126	162800	28442636	1915	1915	1915	1915	0
195	20241126	162700	28442636	1915	1915	1915	1915	0
196	20241126	162600	28442636	1915	1915	1915	1915	0
197	20241126	162500	28442636	1915	1915	1915	1915	0
198	20241126	162400	28442636	1915	1915	1915	1915	0
199	20241126	162300	28442636	1915	1915	1915	1915	0
200	20241126	162200	28442636	1915	1915	1915	1915	0
201	20241126	162100	28442636	1915	1915	1915	1915	0
202	20241126	162000	28442636	1915	1915	1915	1915	0
203	20241126	161900	28442636	1915	1915	1915	1915	0
204	20241126	161800	28442636	1915	1915	1915	1915	0
205	20241126	161700	28442636	1915	1915	1915	1915	0
206	20241126	161600	28442636	1915	1915	1915	1915	0
207	20241126	161500	28442636	1915	1915	1915	1915	0
208	20241126	161400	28442636	1915	1915	1915	1915	0
209	20241126	161300	28442636	1915	1915	1915	1915	0
210	20241126	161200	28442636	1915	1915	1915	1915	0
211	20241126	161100	28442636	1915	1915	1915	1915	0
212	20241126	161000	28442636	1915	1915	1915	1915	500
213	20241126	160900	28442636	1915	1915	1915	1915	0
214	20241126	160800	28442636	1915	1915	1915	1915	0
215	20241126	160700	28442636	1915	1915	1915	1915	0
216	20241126	160600	28442636	1915	1915	1915	1915	0
217	20241126	160500	28442636	1915	1915	1915	1915	0
218	20241126	160400	28442636	1915	1915	1915	1915	0
219	20241126	160300	28442636	1915	1915	1915	1915	0
220	20241126	160200	28442636	1915	1915	1915	1915	0
221	20241126	160100	28442636	1915	1915	1915	1915	0
222	20241126	160000	28442636	1915	1915	1915	1915	0
223	20241126	155900	28442636	1915	1915	1915	1915	0
224	20241126	155800	28442636	1915	1915	1915	1915	0
225	20241126	155700	28442636	1915	1915	1915	1915	0
226	20241126	155600	28442636	1915	1915	1915	1915	0
227	20241126	155500	28442636	1915	1915	1915	1915	0
228	20241126	155400	28442636	1915	1915	1915	1915	0
229	20241126	155300	28442636	1915	1915	1915	1915	0
230	20241126	155200	28442636	1915	1915	1915	1915	0
231	20241126	155100	28442636	1915	1915	1915	1915	0
232	20241126	155000	28442636	1915	1915	1915	1915	0
233	20241126	154900	28442636	1915	1915	1915	1915	0
234	20241126	154800	28442636	1915	1915	1915	1915	0
235	20241126	154700	28442636	1915	1915	1915	1915	0
236	20241126	154600	28442636	1915	1915	1915	1915	0
237	20241126	154500	28442636	1915	1915	1915	1915	0
238	20241126	154400	28442636	1915	1915	1915	1915	0
239	20241126	154300	28442636	1915	1915	1915	1915	0
240	20241126	154200	28442636	1915	1915	1915	1915	0
241	20241126	154100	28442636	1915	1915	1915	1915	0
242	20241126	154000	28442636	1915	1915	1915	1915	500
243	20241126	153900	28442636	1915	1915	1915	1915	0
244	20241126	153800	28442636	1915	1915	1915	1915	0
245	20241126	153700	28442636	1915	1915	1915	1915	0
246	20241126	153600	28442636	1915	1915	1915	1915	0
247	20241126	153500	28442636	1915	1915	1915	1915	0
248	20241126	153400	28442636	1915	1915	1915	1915	0
249	20241126	153300	28442636	1915	1915	1915	1915	0
250	20241126	153200	28442636	1915	1915	1915	1915	0
251	20241126	153100	28442636	1915	1915	1915	1915	0
252	20241126	153000	28442636	1915	1915	1915	1915	500
253	20241126	152900	27485136	1935	1935	1935	1935	0
254	20241126	152800	27485136	1935	1935	1935	1935	0
255	20241126	152700	27485136	1935	1935	1935	1935	0
256	20241126	152600	27485136	1935	1935	1935	1935	0
257	20241126	152500	27485136	1935	1935	1935	1935	0
258	20241126	152400	27485136	1935	1935	1935	1935	0
259	20241126	152300	27485136	1935	1935	1935	1935	0
260	20241126	152200	27485136	1935	1935	1935	1935	0
261	20241126	152100	27485136	1935	1935	1935	1935	0
262	20241126	152000	27485136	1935	1935	1935	1935	0
263	20241126	151900	27485136	1935	1935	1935	1935	0
264	20241126	151800	27485136	1935	1935	1935	1935	107
265	20241126	151700	27278091	1935	1935	1935	1935	0
266	20241126	151600	27278091	1935	1935	1935	1935	0
267	20241126	151500	27278091	1935	1935	1935	1935	12
268	20241126	151400	27254871	1935	1935	1935	1935	0
269	20241126	151300	27254871	1935	1935	1935	1935	0
270	20241126	151200	27254871	1935	1935	1935	1935	0
271	20241126	151100	27254871	1935	1935	1935	1935	0
272	20241126	151000	27254871	1935	1935	1935	1935	0
273	20241126	150900	27254871	1935	1935	1935	1935	0
274	20241126	150800	27254871	1935	1935	1935	1935	0
275	20241126	150700	27254871	1935	1935	1935	1935	16
276	20241126	150600	27223911	1935	1935	1935	1935	0
277	20241126	150500	27223911	1935	1935	1935	1935	0
278	20241126	150400	27223911	1935	1935	1935	1935	0
279	20241126	150300	27223911	1935	1935	1935	1935	0
280	20241126	150200	27223911	1935	1935	1935	1935	0
281	20241126	150100	27223911	1935	1935	1935	1935	0
282	20241126	150000	27223911	1935	1935	1935	1935	0
283	20241126	145900	27223911	1935	1938	1938	1935	50
284	20241126	145800	27127091	1940	1949	1949	1940	64
285	20241126	145700	27002590	1953	1953	1953	1953	0
286	20241126	145600	27002590	1953	1953	1953	1953	0
287	20241126	145500	27002590	1953	1915	1953	1915	786
288	20241126	145400	25496249	1915	1915	1915	1915	17
289	20241126	145300	25463694	1915	1915	1915	1915	55
290	20241126	145200	25358369	1915	1924	1924	1915	498
291	20241126	145100	24404236	1924	1924	1924	1924	0
292	20241126	145000	24404236	1924	1924	1924	1924	0
293	20241126	144900	24404236	1924	1924	1924	1924	0
294	20241126	144800	24404236	1924	1924	1924	1924	0
295	20241126	144700	24404236	1924	1924	1924	1924	0
296	20241126	144600	24404236	1924	1924	1924	1924	0
297	20241126	144500	24404236	1924	1924	1924	1924	0
298	20241126	144400	24404236	1924	1924	1924	1924	0
299	20241126	144300	24404236	1924	1924	1924	1924	0
300	20241126	144200	24404236	1924	1924	1924	1924	0
301	20241126	144100	24404236	1924	1924	1924	1924	38
302	20241126	144000	24331124	1924	1924	1924	1924	1
303	20241126	143900	24329200	1920	1920	1920	1920	0
304	20241126	143800	24329200	1920	1920	1920	1920	0
305	20241126	143700	24329200	1920	1920	1920	1920	0
306	20241126	143600	24329200	1920	1920	1920	1920	0
307	20241126	143500	24329200	1920	1920	1920	1920	0
308	20241126	143400	24329200	1920	1920	1920	1920	0
309	20241126	143300	24329200	1920	1920	1920	1920	0
310	20241126	143200	24329200	1920	1920	1920	1920	0
311	20241126	143100	24329200	1920	1920	1920	1920	0
312	20241126	143000	24329200	1920	1920	1920	1920	0
313	20241126	142900	24329200	1920	1920	1920	1920	0
314	20241126	142800	24329200	1920	1920	1920	1920	0
315	20241126	142700	24329200	1920	1920	1920	1920	0
316	20241126	142600	24329200	1920	1920	1920	1920	0
317	20241126	142500	24329200	1920	1920	1920	1920	0
318	20241126	142400	24329200	1920	1920	1920	1920	0
319	20241126	142300	24329200	1920	1920	1920	1920	75
320	20241126	142200	24185200	1924	1924	1924	1924	0
321	20241126	142100	24185200	1924	1924	1924	1924	0
322	20241126	142000	24185200	1924	1924	1924	1924	0
323	20241126	141900	24185200	1924	1924	1924	1924	0
324	20241126	141800	24185200	1924	1924	1924	1924	0
325	20241126	141700	24185200	1924	1923	1924	1923	54
326	20241126	141600	24081357	1923	1923	1923	1923	0
327	20241126	141500	24081357	1923	1923	1923	1923	0
328	20241126	141400	24081357	1923	1923	1923	1923	0
329	20241126	141300	24081357	1923	1923	1923	1923	0
330	20241126	141200	24081357	1923	1923	1923	1923	0
331	20241126	141100	24081357	1923	1923	1923	1923	0
332	20241126	141000	24081357	1923	1923	1923	1923	10
333	20241126	140900	24062127	1923	1923	1923	1923	0
334	20241126	140800	24062127	1923	1923	1923	1923	0
335	20241126	140700	24062127	1923	1923	1923	1923	0
336	20241126	140600	24062127	1923	1923	1923	1923	0
337	20241126	140500	24062127	1923	1923	1923	1923	0
338	20241126	140400	24062127	1923	1923	1923	1923	0
339	20241126	140300	24062127	1923	1923	1923	1923	0
340	20241126	140200	24062127	1923	1923	1923	1923	1
341	20241126	140100	24060204	1920	1920	1920	1920	0
342	20241126	140000	24060204	1920	1920	1920	1920	860
343	20241126	135900	22409004	1923	1923	1923	1923	1
344	20241126	135800	22407081	1923	1923	1923	1923	0
345	20241126	135700	22407081	1923	1923	1923	1923	0
346	20241126	135600	22407081	1923	1923	1923	1923	0
347	20241126	135500	22407081	1923	1923	1923	1923	0
348	20241126	135400	22407081	1923	1923	1923	1923	0
349	20241126	135300	22407081	1923	1923	1923	1923	0
350	20241126	135200	22407081	1923	1923	1923	1923	0
351	20241126	135100	22407081	1923	1923	1923	1923	0
352	20241126	135000	22407081	1923	1923	1923	1923	0
353	20241126	134900	22407081	1923	1923	1923	1923	0
354	20241126	134800	22407081	1923	1923	1923	1923	0
355	20241126	134700	22407081	1923	1923	1923	1923	0
356	20241126	134600	22407081	1923	1923	1923	1923	0
357	20241126	134500	22407081	1923	1923	1923	1923	0
358	20241126	134400	22407081	1923	1923	1923	1923	0
359	20241126	134300	22407081	1923	1923	1923	1923	0
360	20241126	134200	22407081	1923	1923	1923	1923	0
361	20241126	134100	22407081	1923	1923	1923	1923	0
362	20241126	134000	22407081	1923	1923	1923	1923	0
363	20241126	133900	22407081	1923	1923	1923	1923	0
364	20241126	133800	22407081	1923	1923	1923	1923	1
365	20241126	133700	22405158	1920	1920	1920	1920	0
366	20241126	133600	22405158	1920	1920	1920	1920	1500
367	20241126	133500	19525158	1920	1920	1920	1920	2000
368	20241126	133400	15685158	1923	1920	1923	1920	1001
369	20241126	133300	13763235	1926	1926	1926	1926	0
370	20241126	133200	13763235	1926	1926	1926	1926	0
371	20241126	133100	13763235	1926	1926	1926	1926	0
372	20241126	133000	13763235	1926	1926	1926	1926	0
373	20241126	132900	13763235	1926	1926	1926	1926	0
374	20241126	132800	13763235	1926	1926	1926	1926	0
375	20241126	132700	13763235	1926	1926	1926	1926	0
376	20241126	132600	13763235	1926	1926	1926	1926	5
377	20241126	132500	13753605	1928	1928	1928	1928	1
378	20241126	132400	13751677	1913	1913	1913	1913	0
379	20241126	132300	13751677	1913	1913	1913	1913	0
380	20241126	132200	13751677	1913	1921	1921	1913	199
381	20241126	132100	13370853	1929	1929	1929	1929	0
382	20241126	132000	13370853	1929	1929	1929	1929	0
383	20241126	131900	13370853	1929	1929	1929	1929	0
384	20241126	131800	13370853	1929	1929	1929	1929	0
385	20241126	131700	13370853	1929	1929	1929	1929	0
386	20241126	131600	13370853	1929	1929	1929	1929	0
387	20241126	131500	13370853	1929	1929	1929	1929	0
388	20241126	131400	13370853	1929	1929	1929	1929	0
389	20241126	131300	13370853	1929	1929	1929	1929	0
390	20241126	131200	13370853	1929	1929	1929	1929	0
391	20241126	131100	13370853	1929	1929	1929	1929	0
392	20241126	131000	13370853	1929	1929	1929	1929	0
393	20241126	130900	13370853	1929	1929	1929	1929	0
394	20241126	130800	13370853	1929	1929	1929	1929	10
395	20241126	130700	13351563	1929	1929	1929	1929	1
396	20241126	130600	13349634	1932	1932	1932	1932	0
397	20241126	130500	13349634	1932	1932	1932	1932	0
398	20241126	130400	13349634	1932	1932	1932	1932	0
399	20241126	130300	13349634	1932	1932	1932	1932	0
400	20241126	130200	13349634	1932	1932	1932	1932	0
401	20241126	130100	13349634	1932	1932	1932	1932	0
402	20241126	130000	13349634	1932	1932	1932	1932	0
403	20241126	125900	13349634	1932	1931	1932	1931	11
404	20241126	125800	13328392	1932	1932	1932	1932	0
405	20241126	125700	13328392	1932	1932	1932	1932	0
406	20241126	125600	13328392	1932	1932	1932	1932	0
407	20241126	125500	13328392	1932	1932	1932	1932	0
408	20241126	125400	13328392	1932	1932	1932	1932	0
409	20241126	125300	13328392	1932	1932	1932	1932	0
410	20241126	125200	13328392	1932	1932	1932	1932	0
411	20241126	125100	13328392	1932	1932	1932	1932	0
412	20241126	125000	13328392	1932	1932	1932	1932	0
413	20241126	124900	13328392	1932	1932	1932	1932	0
414	20241126	124800	13328392	1932	1932	1932	1932	0
415	20241126	124700	13328392	1932	1932	1932	1932	0
416	20241126	124600	13328392	1932	1932	1932	1932	0
417	20241126	124500	13328392	1932	1932	1932	1932	0
418	20241126	124400	13328392	1932	1932	1932	1932	0
419	20241126	124300	13328392	1932	1932	1932	1932	0
420	20241126	124200	13328392	1932	1932	1932	1932	0
421	20241126	124100	13328392	1932	1932	1932	1932	0
422	20241126	124000	13328392	1932	1932	1932	1932	0
423	20241126	123900	13328392	1932	1932	1932	1932	0
424	20241126	123800	13328392	1932	1932	1932	1932	0
425	20241126	123700	13328392	1932	1932	1932	1932	0
426	20241126	123600	13328392	1932	1932	1932	1932	0
427	20241126	123500	13328392	1932	1932	1932	1932	0
428	20241126	123400	13328392	1932	1932	1932	1932	0
429	20241126	123300	13328392	1932	1932	1932	1932	0
430	20241126	123200	13328392	1932	1932	1932	1932	0
431	20241126	123100	13328392	1932	1932	1932	1932	0
432	20241126	123000	13328392	1932	1932	1932	1932	0
433	20241126	122900	13328392	1932	1932	1932	1932	0
434	20241126	122800	13328392	1932	1932	1932	1932	0
435	20241126	122700	13328392	1932	1932	1932	1932	5
436	20241126	122600	13318732	1932	1932	1932	1932	2
437	20241126	122500	13314868	1935	1935	1935	1935	0
438	20241126	122400	13314868	1935	1935	1935	1935	0
439	20241126	122300	13314868	1935	1935	1935	1935	0
440	20241126	122200	13314868	1935	1935	1935	1935	0
441	20241126	122100	13314868	1935	1935	1935	1935	0
442	20241126	122000	13314868	1935	1935	1935	1935	0
443	20241126	121900	13314868	1935	1935	1935	1935	0
444	20241126	121800	13314868	1935	1935	1935	1935	0
445	20241126	121700	13314868	1935	1935	1935	1935	0
446	20241126	121600	13314868	1935	1935	1935	1935	0
447	20241126	121500	13314868	1935	1935	1935	1935	0
448	20241126	121400	13314868	1935	1935	1935	1935	0
449	20241126	121300	13314868	1935	1935	1935	1935	0
450	20241126	121200	13314868	1935	1935	1935	1935	0
451	20241126	121100	13314868	1935	1935	1935	1935	0
452	20241126	121000	13314868	1935	1935	1935	1935	0
453	20241126	120900	13314868	1935	1935	1935	1935	0
454	20241126	120800	13314868	1935	1935	1935	1935	0
455	20241126	120700	13314868	1935	1935	1935	1935	0
456	20241126	120600	13314868	1935	1935	1935	1935	0
457	20241126	120500	13314868	1935	1935	1935	1935	0
458	20241126	120400	13314868	1935	1935	1935	1935	0
459	20241126	120300	13314868	1935	1935	1935	1935	0
460	20241126	120200	13314868	1935	1935	1935	1935	0
461	20241126	120100	13314868	1935	1935	1935	1935	0
462	20241126	120000	13314868	1935	1935	1935	1935	0
463	20241126	115900	13314868	1935	1935	1935	1935	0
464	20241126	115800	13314868	1935	1935	1935	1935	0
465	20241126	115700	13314868	1935	1935	1935	1935	0
466	20241126	115600	13314868	1935	1935	1935	1935	0
467	20241126	115500	13314868	1935	1934	1935	1934	11
468	20241126	115400	13293591	1936	1936	1936	1936	0
469	20241126	115300	13293591	1936	1936	1936	1936	0
470	20241126	115200	13293591	1936	1936	1936	1936	0
471	20241126	115100	13293591	1936	1936	1936	1936	0
472	20241126	115000	13293591	1936	1936	1936	1936	0
473	20241126	114900	13293591	1936	1936	1936	1936	0
474	20241126	114800	13293591	1936	1936	1936	1936	0
475	20241126	114700	13293591	1936	1932	1936	1932	4
476	20241126	114600	13285859	1913	1913	1913	1913	0
477	20241126	114500	13285859	1913	1913	1913	1913	0
478	20241126	114400	13285859	1913	1913	1913	1913	0
479	20241126	114300	13285859	1913	1916	1916	1913	320
480	20241126	114200	12672942	1911	1911	1911	1911	0
481	20241126	114100	12672942	1911	1926	1926	1911	3103
482	20241126	114000	6742036	1958	1958	1958	1958	0
483	20241126	113900	6742036	1958	1958	1958	1958	0
484	20241126	113800	6742036	1958	1958	1958	1958	0
485	20241126	113700	6742036	1958	1958	1958	1958	0
486	20241126	113600	6742036	1958	1958	1958	1958	0
487	20241126	113500	6742036	1958	1957	1958	1957	3
488	20241126	113400	6736164	1958	1957	1958	1957	3
489	20241126	113300	6730292	1958	1958	1958	1958	0
490	20241126	113200	6730292	1958	1958	1958	1958	0
491	20241126	113100	6730292	1958	1958	1958	1958	0
492	20241126	113000	6730292	1958	1958	1958	1958	0
493	20241126	112900	6730292	1958	1958	1958	1958	0
494	20241126	112800	6730292	1958	1958	1958	1958	0
495	20241126	112700	6730292	1958	1957	1958	1957	11
496	20241126	112600	6708761	1958	1958	1958	1958	0
497	20241126	112500	6708761	1958	1958	1958	1958	0
498	20241126	112400	6708761	1958	1957	1958	1957	55
499	20241126	112300	6601106	1957	1957	1957	1957	0
500	20241126	112200	6601106	1957	1957	1957	1957	0
501	20241126	112100	6601106	1957	1957	1957	1957	0
502	20241126	112000	6601106	1957	1957	1957	1957	0
503	20241126	111900	6601106	1957	1957	1957	1957	0
504	20241126	111800	6601106	1957	1957	1957	1957	0
505	20241126	111700	6601106	1957	1957	1957	1957	0
506	20241126	111600	6601106	1957	1957	1957	1957	0
507	20241126	111500	6601106	1957	1957	1957	1957	0
508	20241126	111400	6601106	1957	1957	1957	1957	0
509	20241126	111300	6601106	1957	1957	1957	1957	0
510	20241126	111200	6601106	1957	1957	1957	1957	1
511	20241126	111100	6599149	1959	1959	1959	1959	0
512	20241126	111000	6599149	1959	1959	1959	1959	0
513	20241126	110900	6599149	1959	1959	1959	1959	0
514	20241126	110800	6599149	1959	1959	1959	1959	0
515	20241126	110700	6599149	1959	1959	1959	1959	0
516	20241126	110600	6599149	1959	1959	1959	1959	0
517	20241126	110500	6599149	1959	1959	1959	1959	0
518	20241126	110400	6599149	1959	1959	1959	1959	0
519	20241126	110300	6599149	1959	1959	1959	1959	0
520	20241126	110200	6599149	1959	1959	1959	1959	0
521	20241126	110100	6599149	1959	1959	1959	1959	0
522	20241126	110000	6599149	1959	1959	1959	1959	0
523	20241126	105900	6599149	1959	1959	1959	1959	0
524	20241126	105800	6599149	1959	1959	1959	1959	0
525	20241126	105700	6599149	1959	1959	1959	1959	0
526	20241126	105600	6599149	1959	1959	1959	1959	0
527	20241126	105500	6599149	1959	1959	1959	1959	0
528	20241126	105400	6599149	1959	1959	1959	1959	0
529	20241126	105300	6599149	1959	1959	1959	1959	0
530	20241126	105200	6599149	1959	1959	1959	1959	0
531	20241126	105100	6599149	1959	1959	1959	1959	0
532	20241126	105000	6599149	1959	1959	1959	1959	0
533	20241126	104900	6599149	1959	1959	1959	1959	0
534	20241126	104800	6599149	1959	1959	1959	1959	0
535	20241126	104700	6599149	1959	1959	1959	1959	0
536	20241126	104600	6599149	1959	1959	1959	1959	0
537	20241126	104500	6599149	1959	1959	1959	1959	0
538	20241126	104400	6599149	1959	1959	1959	1959	0
539	20241126	104300	6599149	1959	1959	1959	1959	0
540	20241126	104200	6599149	1959	1959	1959	1959	0
541	20241126	104100	6599149	1959	1959	1959	1959	0
542	20241126	104000	6599149	1959	1959	1959	1959	0
543	20241126	103900	6599149	1959	1959	1959	1959	0
544	20241126	103800	6599149	1959	1959	1959	1959	0
545	20241126	103700	6599149	1959	1959	1959	1959	0
546	20241126	103600	6599149	1959	1959	1959	1959	0
547	20241126	103500	6599149	1959	1959	1959	1959	0
548	20241126	103400	6599149	1959	1959	1959	1959	10
549	20241126	103300	6579559	1930	1930	1930	1930	1156
550	20241126	103200	4348479	1934	1932	1934	1932	138
551	20241126	103100	4081861	1934	1934	1934	1934	0
552	20241126	103000	4081861	1934	1934	1934	1934	3
553	20241126	102900	4076059	1934	1934	1934	1934	0
554	20241126	102800	4076059	1934	1934	1934	1934	0
555	20241126	102700	4076059	1934	1934	1934	1934	0
556	20241126	102600	4076059	1934	1934	1934	1934	21
557	20241126	102500	4035445	1963	1963	1963	1963	0
558	20241126	102400	4035445	1963	1963	1963	1963	0
559	20241126	102300	4035445	1963	1963	1963	1963	0
560	20241126	102200	4035445	1963	1963	1963	1963	0
561	20241126	102100	4035445	1963	1962	1963	1962	11
562	20241126	102000	4013861	1962	1962	1962	1962	0
563	20241126	101900	4013861	1962	1962	1962	1962	0
564	20241126	101800	4013861	1962	1962	1962	1962	0
565	20241126	101700	4013861	1962	1962	1962	1962	0
566	20241126	101600	4013861	1962	1962	1962	1962	0
567	20241126	101500	4013861	1962	1962	1962	1962	0
568	20241126	101400	4013861	1962	1962	1962	1962	0
569	20241126	101300	4013861	1962	1962	1962	1962	0
570	20241126	101200	4013861	1962	1962	1962	1962	0
571	20241126	101100	4013861	1962	1962	1962	1962	0
572	20241126	101000	4013861	1962	1962	1962	1962	0
573	20241126	100900	4013861	1962	1962	1962	1962	0
574	20241126	100800	4013861	1962	1962	1962	1962	0
575	20241126	100700	4013861	1962	1962	1962	1962	0
576	20241126	100600	4013861	1962	1962	1962	1962	0
577	20241126	100500	4013861	1962	1962	1962	1962	0
578	20241126	100400	4013861	1962	1962	1962	1962	0
579	20241126	100300	4013861	1962	1962	1962	1962	0
580	20241126	100200	4013861	1962	1962	1962	1962	0
581	20241126	100100	4013861	1962	1962	1962	1962	0
582	20241126	100000	4013861	1962	1962	1962	1962	0
583	20241126	095900	4013861	1962	1962	1962	1962	0
584	20241126	095800	4013861	1962	1962	1962	1962	0
585	20241126	095700	4013861	1962	1962	1962	1962	0
586	20241126	095600	4013861	1962	1962	1962	1962	0
587	20241126	095500	4013861	1962	1962	1962	1962	0
588	20241126	095400	4013861	1962	1962	1962	1962	0
589	20241126	095300	4013861	1962	1962	1962	1962	0
590	20241126	095200	4013861	1962	1962	1962	1962	0
591	20241126	095100	4013861	1962	1962	1962	1962	0
592	20241126	095000	4013861	1962	1962	1962	1962	0
593	20241126	094900	4013861	1962	1962	1962	1962	0
594	20241126	094800	4013861	1962	1962	1962	1962	0
595	20241126	094700	4013861	1962	1962	1962	1962	0
596	20241126	094600	4013861	1962	1962	1962	1962	0
597	20241126	094500	4013861	1962	1962	1962	1962	0
598	20241126	094400	4013861	1962	1962	1962	1962	0
599	20241126	094300	4013861	1962	1962	1962	1962	0
600	20241126	094200	4013861	1962	1962	1962	1962	1
601	20241126	094100	4011899	1962	1962	1962	1962	5
602	20241126	094000	4002089	1963	1963	1963	1963	0
603	20241126	093900	4002089	1963	1963	1963	1963	0
604	20241126	093800	4002089	1963	1963	1963	1963	0
605	20241126	093700	4002089	1963	1963	1963	1963	0
606	20241126	093600	4002089	1963	1963	1963	1963	0
607	20241126	093500	4002089	1963	1963	1963	1963	1
608	20241126	093400	4000126	1963	1963	1963	1963	1
609	20241126	093300	3998163	1962	1962	1962	1962	1
610	20241126	093200	3996201	1963	1963	1963	1963	1
611	20241126	093100	3994238	1963	1963	1963	1963	1
612	20241126	093000	3992275	1963	1963	1963	1963	1
613	20241126	092900	3990312	1962	1962	1962	1962	1
614	20241126	092800	3988350	1963	1963	1963	1963	1
615	20241126	092700	3986387	1963	1963	1963	1963	1
616	20241126	092600	3984424	1962	1962	1962	1962	1
617	20241126	092500	3982462	1961	1961	1961	1961	1
618	20241126	092400	3980501	1963	1963	1963	1963	2
619	20241126	092300	3976575	1963	1963	1963	1963	1
620	20241126	092200	3974612	1963	1963	1963	1963	1
621	20241126	092100	3972649	1964	1964	1964	1964	198
622	20241126	092000	3583777	1964	1964	1964	1964	1
623	20241126	091900	3581813	1964	1964	1964	1964	1
624	20241126	091800	3579849	1964	1964	1964	1964	1
625	20241126	091700	3577885	1964	1964	1964	1964	1
626	20241126	091600	3575921	1964	1964	1964	1964	1
627	20241126	091500	3573957	1964	1964	1964	1964	1
628	20241126	091400	3571993	1964	1964	1964	1964	2
629	20241126	091300	3568065	1964	1964	1964	1964	1
630	20241126	091200	3566101	1940	1965	1965	1940	1299
631	20241126	091100	1025328	1965	1965	1965	1965	1
632	20241126	091000	1023363	1965	1965	1965	1965	1
633	20241126	090900	1021398	1964	1964	1965	1964	264
634	20241126	090800	502851	1964	1964	1964	1964	8
635	20241126	090700	487139	1964	1964	1964	1964	1
636	20241126	090600	485175	1964	1964	1964	1964	1
637	20241126	090500	483211	1964	1964	1964	1964	2
638	20241126	090400	479283	1964	1964	1964	1964	1
639	20241126	090300	477319	1964	1964	1964	1964	2
640	20241126	090200	473391	1964	1964	1964	1964	1
641	20241126	090100	471427	1964	1955	1964	1955	101
642	20241126	090000	273963	1943	1943	1943	1943	141