KissMeData/005390/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	184400	1165788319	1912	1912	1912	1912	9798
3	20231127	184300	1165788319	1912	1912	1912	1912	0
4	20231127	184200	1165788319	1912	1912	1912	1912	0
5	20231127	184100	1165788319	1912	1912	1912	1912	0
6	20231127	184000	1165788319	1912	1912	1912	1912	0
7	20231127	183900	1165788319	1912	1912	1912	1912	0
8	20231127	183800	1165788319	1912	1912	1912	1912	0
9	20231127	183700	1165788319	1912	1912	1912	1912	0
10	20231127	183600	1165788319	1912	1912	1912	1912	0
11	20231127	183500	1165788319	1912	1912	1912	1912	0
12	20231127	183400	1165788319	1912	1912	1912	1912	0
13	20231127	183300	1165788319	1912	1912	1912	1912	0
14	20231127	183200	1165788319	1912	1912	1912	1912	0
15	20231127	183100	1165788319	1912	1912	1912	1912	0
16	20231127	183000	1165788319	1912	1912	1912	1912	0
17	20231127	182900	1165788319	1912	1912	1912	1912	0
18	20231127	182800	1165788319	1912	1912	1912	1912	0
19	20231127	182700	1165788319	1912	1912	1912	1912	0
20	20231127	182600	1165788319	1912	1912	1912	1912	0
21	20231127	182500	1165788319	1912	1912	1912	1912	0
22	20231127	182400	1165788319	1912	1912	1912	1912	0
23	20231127	182300	1165788319	1912	1912	1912	1912	0
24	20231127	182200	1165788319	1912	1912	1912	1912	0
25	20231127	182100	1165788319	1912	1912	1912	1912	0
26	20231127	182000	1165788319	1912	1912	1912	1912	0
27	20231127	181900	1165788319	1912	1912	1912	1912	0
28	20231127	181800	1165788319	1912	1912	1912	1912	0
29	20231127	181700	1165788319	1912	1912	1912	1912	0
30	20231127	181600	1165788319	1912	1912	1912	1912	0
31	20231127	181500	1165788319	1912	1912	1912	1912	0
32	20231127	181400	1165788319	1912	1912	1912	1912	9798
33	20231127	181300	1165788319	1912	1912	1912	1912	0
34	20231127	181200	1165788319	1912	1912	1912	1912	0
35	20231127	181100	1165788319	1912	1912	1912	1912	0
36	20231127	181000	1165788319	1912	1912	1912	1912	0
37	20231127	180900	1165788319	1912	1912	1912	1912	0
38	20231127	180800	1165788319	1912	1912	1912	1912	0
39	20231127	180700	1165788319	1912	1912	1912	1912	0
40	20231127	180600	1165788319	1912	1912	1912	1912	0
41	20231127	180500	1165788319	1912	1912	1912	1912	0
42	20231127	180400	1165788319	1912	1912	1912	1912	0
43	20231127	180300	1165788319	1912	1912	1912	1912	0
44	20231127	180200	1165788319	1912	1912	1912	1912	0
45	20231127	180100	1165788319	1912	1912	1912	1912	0
46	20231127	180000	1165788319	1912	1912	1912	1912	0
47	20231127	175900	1165788319	1912	1912	1912	1912	0
48	20231127	175800	1165788319	1912	1912	1912	1912	0
49	20231127	175700	1165788319	1912	1912	1912	1912	0
50	20231127	175600	1165788319	1912	1912	1912	1912	0
51	20231127	175500	1165788319	1912	1912	1912	1912	0
52	20231127	175400	1165788319	1912	1912	1912	1912	0
53	20231127	175300	1165788319	1912	1912	1912	1912	0
54	20231127	175200	1165788319	1912	1912	1912	1912	0
55	20231127	175100	1165788319	1912	1912	1912	1912	0
56	20231127	175000	1165788319	1912	1912	1912	1912	0
57	20231127	174900	1165788319	1912	1912	1912	1912	0
58	20231127	174800	1165788319	1912	1912	1912	1912	0
59	20231127	174700	1165788319	1912	1912	1912	1912	0
60	20231127	174600	1165788319	1912	1912	1912	1912	0
61	20231127	174500	1165788319	1912	1912	1912	1912	0
62	20231127	174400	1165788319	1912	1912	1912	1912	9798
63	20231127	174300	1165788319	1912	1912	1912	1912	0
64	20231127	174200	1165788319	1912	1912	1912	1912	0
65	20231127	174100	1165788319	1912	1912	1912	1912	0
66	20231127	174000	1165788319	1912	1912	1912	1912	0
67	20231127	173900	1165788319	1912	1912	1912	1912	0
68	20231127	173800	1165788319	1912	1912	1912	1912	0
69	20231127	173700	1165788319	1912	1912	1912	1912	0
70	20231127	173600	1165788319	1912	1912	1912	1912	0
71	20231127	173500	1165788319	1912	1912	1912	1912	0
72	20231127	173400	1165788319	1912	1912	1912	1912	0
73	20231127	173300	1165788319	1912	1912	1912	1912	0
74	20231127	173200	1165788319	1912	1912	1912	1912	0
75	20231127	173100	1165788319	1912	1912	1912	1912	0
76	20231127	173000	1165788319	1912	1912	1912	1912	0
77	20231127	172900	1165788319	1912	1912	1912	1912	0
78	20231127	172800	1165788319	1912	1912	1912	1912	0
79	20231127	172700	1165788319	1912	1912	1912	1912	0
80	20231127	172600	1165788319	1912	1912	1912	1912	0
81	20231127	172500	1165788319	1912	1912	1912	1912	0
82	20231127	172400	1165788319	1912	1912	1912	1912	0
83	20231127	172300	1165788319	1912	1912	1912	1912	0
84	20231127	172200	1165788319	1912	1912	1912	1912	0
85	20231127	172100	1165788319	1912	1912	1912	1912	0
86	20231127	172000	1165788319	1912	1912	1912	1912	0
87	20231127	171900	1165788319	1912	1912	1912	1912	0
88	20231127	171800	1165788319	1912	1912	1912	1912	0
89	20231127	171700	1165788319	1912	1912	1912	1912	0
90	20231127	171600	1165788319	1912	1912	1912	1912	0
91	20231127	171500	1165788319	1912	1912	1912	1912	0
92	20231127	171400	1165788319	1912	1912	1912	1912	9798
93	20231127	171300	1165788319	1912	1912	1912	1912	0
94	20231127	171200	1165788319	1912	1912	1912	1912	0
95	20231127	171100	1165788319	1912	1912	1912	1912	0
96	20231127	171000	1165788319	1912	1912	1912	1912	0
97	20231127	170900	1165788319	1912	1912	1912	1912	0
98	20231127	170800	1165788319	1912	1912	1912	1912	0
99	20231127	170700	1165788319	1912	1912	1912	1912	0
100	20231127	170600	1165788319	1912	1912	1912	1912	0
101	20231127	170500	1165788319	1912	1912	1912	1912	0
102	20231127	170400	1165788319	1912	1912	1912	1912	0
103	20231127	170300	1165788319	1912	1912	1912	1912	0
104	20231127	170200	1165788319	1912	1912	1912	1912	0
105	20231127	170100	1165788319	1912	1912	1912	1912	0
106	20231127	170000	1165788319	1912	1912	1912	1912	0
107	20231127	165900	1165788319	1912	1912	1912	1912	0
108	20231127	165800	1165788319	1912	1912	1912	1912	0
109	20231127	165700	1165788319	1912	1912	1912	1912	0
110	20231127	165600	1165788319	1912	1912	1912	1912	0
111	20231127	165500	1165788319	1912	1912	1912	1912	0
112	20231127	165400	1165788319	1912	1912	1912	1912	0
113	20231127	165300	1165788319	1912	1912	1912	1912	0
114	20231127	165200	1165788319	1912	1912	1912	1912	0
115	20231127	165100	1165788319	1912	1912	1912	1912	0
116	20231127	165000	1165788319	1912	1912	1912	1912	0
117	20231127	164900	1165788319	1912	1912	1912	1912	0
118	20231127	164800	1165788319	1912	1912	1912	1912	0
119	20231127	164700	1165788319	1912	1912	1912	1912	0
120	20231127	164600	1165788319	1912	1912	1912	1912	0
121	20231127	164500	1165788319	1912	1912	1912	1912	0
122	20231127	164400	1165788319	1912	1912	1912	1912	9798
123	20231127	164300	1165788319	1912	1912	1912	1912	0
124	20231127	164200	1165788319	1912	1912	1912	1912	0
125	20231127	164100	1165788319	1912	1912	1912	1912	0
126	20231127	164000	1165788319	1912	1912	1912	1912	0
127	20231127	163900	1165788319	1912	1912	1912	1912	0
128	20231127	163800	1165788319	1912	1912	1912	1912	0
129	20231127	163700	1165788319	1912	1912	1912	1912	0
130	20231127	163600	1165788319	1912	1912	1912	1912	0
131	20231127	163500	1165788319	1912	1912	1912	1912	0
132	20231127	163400	1165788319	1912	1912	1912	1912	0
133	20231127	163300	1165788319	1912	1912	1912	1912	0
134	20231127	163200	1165788319	1912	1912	1912	1912	0
135	20231127	163100	1165788319	1912	1912	1912	1912	0
136	20231127	163000	1165788319	1912	1912	1912	1912	0
137	20231127	162900	1165788319	1912	1912	1912	1912	0
138	20231127	162800	1165788319	1912	1912	1912	1912	0
139	20231127	162700	1165788319	1912	1912	1912	1912	0
140	20231127	162600	1165788319	1912	1912	1912	1912	0
141	20231127	162500	1165788319	1912	1912	1912	1912	0
142	20231127	162400	1165788319	1912	1912	1912	1912	0
143	20231127	162300	1165788319	1912	1912	1912	1912	0
144	20231127	162200	1165788319	1912	1912	1912	1912	0
145	20231127	162100	1165788319	1912	1912	1912	1912	0
146	20231127	162000	1165788319	1912	1912	1912	1912	0
147	20231127	161900	1165788319	1912	1912	1912	1912	0
148	20231127	161800	1165788319	1912	1912	1912	1912	0
149	20231127	161700	1165788319	1912	1912	1912	1912	0
150	20231127	161600	1165788319	1912	1912	1912	1912	0
151	20231127	161500	1165788319	1912	1912	1912	1912	0
152	20231127	161400	1165788319	1912	1912	1912	1912	9798
153	20231127	161300	1165788319	1912	1912	1912	1912	0
154	20231127	161200	1165788319	1912	1912	1912	1912	0
155	20231127	161100	1165788319	1912	1912	1912	1912	0
156	20231127	161000	1165788319	1912	1912	1912	1912	0
157	20231127	160900	1165788319	1912	1912	1912	1912	0
158	20231127	160800	1165788319	1912	1912	1912	1912	0
159	20231127	160700	1165788319	1912	1912	1912	1912	0
160	20231127	160600	1165788319	1912	1912	1912	1912	0
161	20231127	160500	1165788319	1912	1912	1912	1912	0
162	20231127	160400	1165788319	1912	1912	1912	1912	0
163	20231127	160300	1165788319	1912	1912	1912	1912	0
164	20231127	160200	1165788319	1912	1912	1912	1912	0
165	20231127	160100	1165788319	1912	1912	1912	1912	0
166	20231127	160000	1165788319	1912	1912	1912	1912	0
167	20231127	155900	1165788319	1912	1912	1912	1912	0
168	20231127	155800	1165788319	1912	1912	1912	1912	0
169	20231127	155700	1165788319	1912	1912	1912	1912	0
170	20231127	155600	1165788319	1912	1912	1912	1912	0
171	20231127	155500	1165788319	1912	1912	1912	1912	0
172	20231127	155400	1165788319	1912	1912	1912	1912	0
173	20231127	155300	1165788319	1912	1912	1912	1912	0
174	20231127	155200	1165788319	1912	1912	1912	1912	0
175	20231127	155100	1165788319	1912	1912	1912	1912	0
176	20231127	155000	1165788319	1912	1912	1912	1912	0
177	20231127	154900	1165788319	1912	1912	1912	1912	0
178	20231127	154800	1165788319	1912	1912	1912	1912	0
179	20231127	154700	1165788319	1912	1912	1912	1912	0
180	20231127	154600	1165788319	1912	1912	1912	1912	0
181	20231127	154500	1165788319	1912	1912	1912	1912	0
182	20231127	154400	1165788319	1912	1912	1912	1912	9798
183	20231127	154300	1165788319	1912	1912	1912	1912	0
184	20231127	154200	1165788319	1912	1912	1912	1912	0
185	20231127	154100	1165788319	1912	1912	1912	1912	0
186	20231127	154000	1165788319	1912	1912	1912	1912	0
187	20231127	153900	1165788319	1912	1912	1912	1912	0
188	20231127	153800	1165788319	1912	1912	1912	1912	0
189	20231127	153700	1165788319	1912	1912	1912	1912	0
190	20231127	153600	1165788319	1912	1912	1912	1912	0
191	20231127	153500	1165788319	1912	1912	1912	1912	0
192	20231127	153400	1165788319	1912	1912	1912	1912	0
193	20231127	153300	1165788319	1912	1912	1912	1912	0
194	20231127	153200	1165788319	1912	1912	1912	1912	0
195	20231127	153100	1165788319	1912	1912	1912	1912	0
196	20231127	153000	1165788319	1912	1912	1912	1912	9798
197	20231127	152900	1147054543	1924	1924	1924	1924	0
198	20231127	152800	1147054543	1924	1924	1924	1924	0
199	20231127	152700	1147054543	1924	1924	1924	1924	0
200	20231127	152600	1147054543	1924	1924	1924	1924	0
201	20231127	152500	1147054543	1924	1924	1924	1924	0
202	20231127	152400	1147054543	1924	1924	1924	1924	0
203	20231127	152300	1147054543	1924	1924	1924	1924	0
204	20231127	152200	1147054543	1924	1924	1924	1924	0
205	20231127	152100	1147054543	1924	1924	1924	1924	0
206	20231127	152000	1147054543	1924	1924	1924	1924	0
207	20231127	151900	1147054543	1924	1915	1924	1915	3632
208	20231127	151800	1140098482	1915	1923	1923	1915	2782
209	20231127	151700	1134759457	1924	1926	1926	1924	1819
210	20231127	151600	1131257465	1926	1926	1927	1926	1550
211	20231127	151500	1128271968	1926	1925	1926	1925	783
212	20231127	151400	1126764422	1925	1924	1925	1923	1307
213	20231127	151300	1124249541	1924	1922	1924	1921	1410
214	20231127	151200	1121538783	1922	1921	1922	1921	1433
215	20231127	151100	1118785568	1921	1921	1922	1917	1219
216	20231127	151000	1116444621	1921	1921	1922	1918	1069
217	20231127	150900	1114391243	1921	1921	1921	1921	634
218	20231127	150800	1113173329	1921	1921	1921	1921	804
219	20231127	150700	1111628845	1921	1920	1921	1920	814
220	20231127	150600	1110065452	1920	1920	1920	1919	643
221	20231127	150500	1108830893	1920	1919	1920	1915	2196
222	20231127	150400	1104616168	1919	1919	1919	1914	1656
223	20231127	150300	1101440630	1919	1918	1919	1918	669
224	20231127	150200	1100156894	1913	1918	1918	1913	621
225	20231127	150100	1098966635	1918	1919	1919	1918	15
226	20231127	150000	1098937855	1919	1919	1919	1919	416
227	20231127	145900	1098139551	1919	1919	1919	1918	15
228	20231127	145800	1098110771	1919	1919	1919	1919	8
229	20231127	145700	1098095419	1920	1920	1920	1920	0
230	20231127	145600	1098095419	1920	1919	1920	1919	311
231	20231127	145500	1097498600	1919	1919	1919	1919	0
232	20231127	145400	1097498600	1919	1919	1919	1919	100
233	20231127	145300	1097306700	1919	1919	1919	1919	0
234	20231127	145200	1097306700	1919	1919	1919	1919	2000
235	20231127	145100	1093468700	1919	1918	1919	1913	265
236	20231127	145000	1092961113	1919	1919	1919	1919	261
237	20231127	144900	1092460254	1919	1915	1919	1915	11
238	20231127	144800	1092439149	1920	1920	1920	1920	30
239	20231127	144700	1092381549	1920	1919	1920	1912	8927
240	20231127	144600	1075286435	1920	1920	1920	1920	56
241	20231127	144500	1075178915	1920	1920	1920	1917	303
242	20231127	144400	1074597404	1917	1917	1917	1917	1770
243	20231127	144300	1071204314	1917	1917	1917	1917	3101
244	20231127	144200	1065259697	1916	1916	1916	1916	100
245	20231127	144100	1065068097	1917	1917	1917	1917	51
246	20231127	144000	1064970330	1917	1917	1917	1917	0
247	20231127	143900	1064970330	1917	1917	1917	1917	105
248	20231127	143800	1064769045	1917	1917	1917	1917	100
249	20231127	143700	1064577345	1916	1916	1916	1916	0
250	20231127	143600	1064577345	1916	1916	1916	1916	12
251	20231127	143500	1064554353	1916	1916	1916	1916	100
252	20231127	143400	1064362753	1915	1915	1915	1915	0
253	20231127	143300	1064362753	1915	1915	1915	1915	85
254	20231127	143200	1064199978	1915	1913	1915	1910	1100
255	20231127	143100	1062098467	1915	1912	1915	1912	5451
256	20231127	143000	1051676110	1912	1912	1912	1909	1267
257	20231127	142900	1049255295	1912	1912	1912	1912	110
258	20231127	142800	1049044975	1912	1912	1912	1911	846
259	20231127	142700	1047428161	1911	1912	1912	1911	184
260	20231127	142600	1047076428	1909	1909	1910	1909	585
261	20231127	142500	1045959661	1908	1909	1909	1908	2728
262	20231127	142400	1040754573	1908	1910	1911	1908	12653
263	20231127	142300	1016593192	1911	1912	1912	1911	2385
264	20231127	142200	1012035456	1911	1913	1913	1911	10094
265	20231127	142100	992740715	1913	1913	1913	1913	58
266	20231127	142000	992629761	1913	1913	1913	1913	50
267	20231127	141900	992534111	1914	1914	1914	1914	0
268	20231127	141800	992534111	1914	1914	1914	1913	82
269	20231127	141700	992377164	1913	1913	1913	1913	1500
270	20231127	141600	989507664	1913	1913	1913	1913	0
271	20231127	141500	989507664	1913	1913	1913	1913	1680
272	20231127	141400	986293824	1914	1914	1914	1914	1148
273	20231127	141300	984096552	1914	1914	1914	1914	49
274	20231127	141200	984002766	1913	1914	1914	1913	2094
275	20231127	141100	979994944	1913	1913	1913	1913	95
276	20231127	141000	979813209	1912	1914	1914	1912	9007
277	20231127	140900	962590981	1913	1914	1914	1913	1322
278	20231127	140800	960061982	1913	1913	1913	1913	0
279	20231127	140700	960061982	1913	1916	1916	1913	6000
280	20231127	140600	948578449	1916	1916	1916	1916	254
281	20231127	140500	948091785	1917	1917	1917	1917	170
282	20231127	140400	947765895	1917	1917	1917	1917	1
283	20231127	140300	947763978	1917	1917	1917	1917	50
284	20231127	140200	947668128	1916	1916	1916	1916	500
285	20231127	140100	946710128	1916	1918	1918	1916	1676
286	20231127	140000	943498735	1917	1919	1919	1917	1414
287	20231127	135900	940787065	1918	1918	1918	1918	50
288	20231127	135800	940691165	1918	1918	1918	1918	5
289	20231127	135700	940681575	1918	1918	1918	1918	30
290	20231127	135600	940624035	1918	1918	1918	1918	500
291	20231127	135500	939665035	1918	1918	1919	1918	942
292	20231127	135400	937858247	1919	1920	1920	1919	215
293	20231127	135300	937445657	1920	1920	1920	1919	1251
294	20231127	135200	935044937	1918	1920	1920	1918	128
295	20231127	135100	934799364	1919	1920	1920	1919	137
296	20231127	135000	934536424	1920	1919	1920	1919	12
297	20231127	134900	934513385	1918	1920	1920	1918	3026
298	20231127	134800	928709239	1920	1920	1921	1920	49
299	20231127	134700	928615125	1920	1920	1920	1919	733
300	20231127	134600	927208268	1920	1920	1920	1920	82
301	20231127	134500	927050828	1920	1919	1920	1919	81
302	20231127	134400	926895382	1919	1919	1919	1919	250
303	20231127	134300	926415632	1919	1919	1919	1918	842
304	20231127	134200	924799844	1919	1919	1919	1919	520
305	20231127	134100	923801964	1919	1919	1919	1919	179
306	20231127	134000	923458463	1919	1919	1919	1919	76
307	20231127	133900	923312619	1919	1919	1919	1919	1527
308	20231127	133800	920382306	1918	1918	1918	1918	0
309	20231127	133700	920382306	1918	1918	1918	1918	3153
310	20231127	133600	914334852	1918	1917	1918	1917	3
311	20231127	133500	914329100	1917	1917	1917	1917	118
312	20231127	133400	914102894	1917	1918	1918	1917	102
313	20231127	133300	913907260	1918	1918	1918	1918	102
314	20231127	133200	913711624	1918	1918	1918	1918	42
315	20231127	133100	913631068	1918	1917	1918	1917	230
316	20231127	133000	913190156	1918	1918	1918	1918	1
317	20231127	132900	913188238	1918	1918	1918	1918	100
318	20231127	132800	912996438	1919	1919	1919	1919	0
319	20231127	132700	912996438	1919	1918	1919	1916	20
320	20231127	132600	912958082	1919	1919	1919	1919	1
321	20231127	132500	912956163	1919	1919	1919	1919	11
322	20231127	132400	912935054	1919	1916	1919	1916	10
323	20231127	132300	912915891	1917	1917	1919	1917	513
324	20231127	132200	911932466	1919	1919	1919	1919	0
325	20231127	132100	911932466	1919	1919	1919	1919	2
326	20231127	132000	911928628	1919	1918	1919	1916	20
327	20231127	131900	911890303	1918	1915	1918	1914	3533
328	20231127	131800	905127799	1917	1918	1918	1915	74
329	20231127	131700	904985998	1919	1917	1919	1917	101
330	20231127	131600	904792379	1919	1919	1919	1919	1
331	20231127	131500	904790460	1919	1919	1919	1919	1
332	20231127	131400	904788541	1919	1919	1919	1919	1
333	20231127	131300	904786622	1919	1918	1919	1918	1001
334	20231127	131200	902866703	1918	1914	1918	1914	301
335	20231127	131100	902290185	1918	1918	1918	1918	201
336	20231127	131000	901904667	1918	1914	1918	1913	2353
337	20231127	130900	897402893	1914	1914	1914	1914	1140
338	20231127	130800	895220933	1914	1914	1914	1914	1220
339	20231127	130700	892885853	1914	1913	1914	1913	676
340	20231127	130600	891592154	1914	1914	1914	1914	300
341	20231127	130500	891017954	1918	1918	1918	1913	554
342	20231127	130400	889957972	1913	1913	1913	1913	210
343	20231127	130300	889556242	1913	1913	1913	1913	1007
344	20231127	130200	887629851	1913	1914	1914	1913	2500
345	20231127	130100	882846989	1919	1919	1919	1919	0
346	20231127	130000	882846989	1919	1919	1919	1919	1
347	20231127	125900	882845070	1913	1916	1916	1913	3681
348	20231127	125800	875800201	1919	1919	1919	1919	0
349	20231127	125700	875800201	1919	1919	1919	1919	1000
350	20231127	125600	873881201	1916	1921	1921	1916	603
351	20231127	125500	872724225	1921	1919	1921	1919	600
352	20231127	125400	871571826	1919	1919	1919	1919	33
353	20231127	125300	871508499	1919	1919	1919	1915	525
354	20231127	125200	870502735	1919	1915	1919	1915	306
355	20231127	125100	869915525	1915	1916	1919	1915	12
356	20231127	125000	869892527	1915	1915	1915	1915	2090
357	20231127	124900	865890177	1915	1915	1915	1915	8
358	20231127	124800	865874857	1915	1914	1915	1914	2
359	20231127	124700	865871028	1915	1915	1915	1915	0
360	20231127	124600	865871028	1915	1915	1915	1915	250
361	20231127	124500	865392278	1915	1915	1915	1913	1650
362	20231127	124400	862232728	1915	1913	1915	1913	444
363	20231127	124300	861383256	1913	1914	1914	1913	1853
364	20231127	124200	857838320	1914	1915	1915	1913	1165
365	20231127	124100	855608461	1915	1915	1919	1915	33427
366	20231127	124000	791595430	1914	1915	1915	1913	7370
367	20231127	123900	777494782	1915	1916	1916	1914	9396
368	20231127	123800	759501911	1916	1919	1919	1916	14972
369	20231127	123700	730813952	1917	1918	1918	1917	1361
370	20231127	123600	728204512	1918	1919	1919	1918	140
371	20231127	123500	727935882	1919	1920	1920	1918	1227
372	20231127	123400	725581615	1920	1921	1921	1920	14
373	20231127	123300	725554723	1921	1922	1922	1921	40
374	20231127	123200	725477872	1921	1921	1921	1921	9
375	20231127	123100	725460583	1920	1920	1920	1920	0
376	20231127	123000	725460583	1920	1920	1920	1920	254
377	20231127	122900	724972903	1925	1925	1925	1925	0
378	20231127	122800	724972903	1925	1925	1925	1925	10
379	20231127	122700	724953653	1920	1920	1920	1920	12
380	20231127	122600	724930613	1920	1925	1925	1920	620
381	20231127	122500	723740088	1925	1921	1925	1921	40
382	20231127	122400	723663240	1921	1925	1925	1921	624
383	20231127	122300	722464148	1923	1923	1925	1923	826
384	20231127	122200	720875503	1923	1923	1923	1923	0
385	20231127	122100	720875503	1923	1921	1923	1921	1427
386	20231127	122000	718131877	1922	1922	1922	1921	64
387	20231127	121900	718008892	1923	1923	1923	1923	300
388	20231127	121800	717431992	1921	1921	1921	1921	100
389	20231127	121700	717239892	1921	1922	1922	1921	405
390	20231127	121600	716461787	1921	1921	1921	1921	0
391	20231127	121500	716461787	1921	1921	1921	1921	0
392	20231127	121400	716461787	1921	1921	1921	1921	0
393	20231127	121300	716461787	1921	1921	1921	1921	0
394	20231127	121200	716461787	1921	1921	1921	1921	36
395	20231127	121100	716392631	1923	1923	1923	1923	68
396	20231127	121000	716261867	1923	1923	1923	1923	20
397	20231127	120900	716223407	1920	1921	1921	1920	150
398	20231127	120800	715935297	1920	1920	1920	1920	0
399	20231127	120700	715935297	1920	1923	1924	1920	95
400	20231127	120600	715752590	1923	1923	1923	1923	1
401	20231127	120500	715750667	1923	1922	1923	1922	1171
402	20231127	120400	713499363	1922	1923	1923	1922	60
403	20231127	120300	713383993	1922	1920	1924	1920	157
404	20231127	120200	713082233	1920	1920	1920	1920	0
405	20231127	120100	713082233	1920	1920	1920	1920	0
406	20231127	120000	713082233	1920	1920	1920	1920	1124
407	20231127	115900	710924153	1920	1920	1920	1920	0
408	20231127	115800	710924153	1920	1920	1920	1918	1676
409	20231127	115700	707706553	1920	1920	1920	1920	22
410	20231127	115600	707664313	1920	1920	1920	1920	24
411	20231127	115500	707618233	1916	1919	1919	1916	2305
412	20231127	115400	703199941	1919	1920	1920	1919	158
413	20231127	115300	702896731	1920	1920	1920	1920	601
414	20231127	115200	701742811	1919	1920	1920	1919	251
415	20231127	115100	701261141	1915	1918	1920	1915	3796
416	20231127	115000	693985681	1918	1916	1918	1916	190
417	20231127	114900	693621621	1916	1916	1916	1916	500
418	20231127	114800	692663621	1916	1917	1917	1916	1031
419	20231127	114700	690688125	1915	1917	1917	1915	2569
420	20231127	114600	685767965	1917	1918	1918	1915	21047
421	20231127	114500	645459074	1918	1917	1918	1917	1158
422	20231127	114400	643239130	1918	1922	1922	1918	1398
423	20231127	114300	640556961	1925	1925	1925	1925	1
424	20231127	114200	640555036	1924	1920	1924	1920	100
425	20231127	114100	640362965	1920	1920	1920	1920	1504
426	20231127	114000	637475285	1920	1920	1920	1920	20
427	20231127	113900	637436885	1916	1919	1919	1916	11486
428	20231127	113800	615425972	1919	1920	1920	1919	231
429	20231127	113700	614982682	1920	1919	1920	1919	372
430	20231127	113600	614268804	1918	1920	1920	1917	2141
431	20231127	113500	610163222	1920	1920	1920	1919	215
432	20231127	113400	609750449	1917	1923	1923	1917	7611
433	20231127	113300	595147742	1923	1924	1924	1922	382
434	20231127	113200	594413302	1924	1923	1924	1920	27027
435	20231127	113100	542502227	1923	1927	1927	1923	21288
436	20231127	113000	501553516	1924	1924	1924	1924	0
437	20231127	112900	501553516	1924	1924	1924	1924	1003
438	20231127	112800	499623744	1925	1925	1925	1924	315
439	20231127	112700	499017370	1925	1925	1925	1924	296
440	20231127	112600	498447670	1925	1927	1927	1925	71
441	20231127	112500	498310993	1927	1926	1927	1925	98
442	20231127	112400	498122211	1926	1926	1926	1926	9
443	20231127	112300	498104877	1927	1927	1927	1927	1010
444	20231127	112200	496158607	1927	1927	1927	1927	3
445	20231127	112100	496152826	1924	1924	1924	1924	0
446	20231127	112000	496152826	1924	1924	1924	1923	2257
447	20231127	111900	491811802	1926	1925	1926	1924	3488
448	20231127	111800	485097481	1926	1928	1928	1926	4670
449	20231127	111700	476101104	1928	1929	1929	1928	1587
450	20231127	111600	473041348	1929	1928	1929	1928	793
451	20231127	111500	471512410	1929	1928	1929	1928	2
452	20231127	111400	471508553	1928	1929	1929	1928	7955
453	20231127	111300	456170856	1929	1929	1929	1929	527
454	20231127	111200	455154273	1929	1929	1929	1929	53
455	20231127	111100	455052036	1933	1933	1933	1933	0
456	20231127	111000	455052036	1933	1933	1933	1933	0
457	20231127	110900	455052036	1933	1933	1933	1928	7291
458	20231127	110800	440993850	1933	1929	1933	1929	324
459	20231127	110700	440368656	1929	1929	1929	1929	841
460	20231127	110600	438746367	1929	1929	1929	1929	0
461	20231127	110500	438746367	1929	1929	1929	1929	5830
462	20231127	110400	427500297	1929	1929	1929	1929	624
463	20231127	110300	426296601	1933	1930	1933	1929	2005
464	20231127	110200	422428935	1929	1929	1929	1929	59
465	20231127	110100	422315124	1929	1932	1932	1929	4953
466	20231127	110000	412756497	1932	1935	1935	1932	41
467	20231127	105900	412677171	1935	1935	1935	1935	0
468	20231127	105800	412677171	1935	1935	1935	1935	22
469	20231127	105700	412634601	1935	1932	1935	1932	888
470	20231127	105600	410916324	1935	1935	1935	1934	20
471	20231127	105500	410877627	1935	1935	1935	1935	539
472	20231127	105400	409834662	1935	1935	1935	1935	419
473	20231127	105300	409023897	1935	1932	1935	1932	95
474	20231127	105200	408840300	1935	1935	1935	1935	8
475	20231127	105100	408824820	1935	1935	1935	1932	206
476	20231127	105000	408426476	1935	1935	1935	1935	7
477	20231127	104900	408412931	1935	1935	1935	1935	166
478	20231127	104800	408091721	1935	1935	1935	1935	361
479	20231127	104700	407393186	1935	1932	1935	1932	201
480	20231127	104600	407004410	1932	1935	1935	1932	1234
481	20231127	104500	404616869	1935	1935	1935	1935	157
482	20231127	104400	404313074	1934	1935	1935	1934	39
483	20231127	104300	404237639	1935	1935	1935	1935	564
484	20231127	104200	403146299	1935	1934	1935	1934	362
485	20231127	104100	402446078	1934	1934	1934	1934	14
486	20231127	104000	402419002	1934	1934	1934	1934	25
487	20231127	103900	402370652	1934	1930	1934	1929	5581
488	20231127	103800	391599578	1930	1930	1930	1930	32
489	20231127	103700	391537818	1930	1930	1930	1929	68
490	20231127	103600	391406629	1930	1930	1930	1929	3358
491	20231127	103500	384928866	1930	1930	1930	1929	1287
492	20231127	103400	382446136	1929	1930	1930	1929	2409
493	20231127	103300	377799153	1930	1929	1930	1929	199
494	20231127	103200	377415133	1930	1935	1935	1930	26
495	20231127	103100	377364878	1935	1935	1935	1930	138
496	20231127	103000	377098378	1935	1935	1935	1935	22
497	20231127	102900	377055808	1935	1935	1935	1935	24
498	20231127	102800	377009368	1935	1935	1935	1929	85
499	20231127	102700	376844953	1935	1935	1935	1930	1073
500	20231127	102600	374773912	1935	1935	1935	1935	115
501	20231127	102500	374551387	1935	1935	1935	1935	179
502	20231127	102400	374205022	1935	1930	1935	1929	1578
503	20231127	102300	371159652	1929	1935	1935	1929	165
504	20231127	102200	370841273	1930	1935	1935	1930	245
505	20231127	102100	370368373	1929	1935	1935	1929	90
506	20231127	102000	370194633	1935	1935	1935	1930	3437
507	20231127	101900	363559328	1934	1929	1935	1929	4255
508	20231127	101800	355348013	1935	1930	1935	1929	1599
509	20231127	101700	352262541	1930	1932	1932	1930	9420
510	20231127	101600	334075748	1932	1933	1933	1932	2691
511	20231127	101500	328875554	1933	1934	1934	1933	521
512	20231127	101400	327867956	1934	1935	1935	1934	50
513	20231127	101300	327771236	1937	1937	1937	1937	20
514	20231127	101200	327732496	1937	1933	1937	1933	340
515	20231127	101100	327075116	1937	1937	1937	1933	1292
516	20231127	101000	324576793	1937	1937	1937	1937	1
517	20231127	100900	324574856	1937	1937	1937	1937	166
518	20231127	100800	324253314	1937	1934	1937	1934	120
519	20231127	100700	324021174	1937	1936	1937	1934	415
520	20231127	100600	323218233	1937	1937	1937	1937	21
521	20231127	100500	323177556	1938	1938	1938	1938	10
522	20231127	100400	323158176	1938	1938	1938	1936	52
523	20231127	100300	323057442	1938	1938	1938	1937	70
524	20231127	100200	322921802	1938	1938	1938	1934	163
525	20231127	100100	322606144	1938	1938	1938	1938	80
526	20231127	100000	322451104	1938	1938	1938	1938	220
527	20231127	095900	322024744	1938	1938	1938	1938	847
528	20231127	095800	320383258	1938	1938	1938	1932	370
529	20231127	095700	319667398	1938	1938	1938	1932	787
530	20231127	095600	318145607	1938	1938	1939	1931	3720
531	20231127	095500	310942726	1938	1938	1938	1932	1394
532	20231127	095400	308246014	1938	1936	1938	1932	7505
533	20231127	095300	293736648	1936	1938	1938	1934	1384
534	20231127	095200	291058700	1938	1937	1938	1937	1053
535	20231127	095100	289019018	1937	1937	1937	1937	68
536	20231127	095000	288887302	1937	1938	1938	1934	1041
537	20231127	094900	286872526	1938	1938	1938	1938	115
538	20231127	094800	286649656	1938	1939	1939	1938	74
539	20231127	094700	286506203	1939	1936	1939	1935	516
540	20231127	094600	285507142	1940	1936	1940	1935	1303
541	20231127	094500	282981770	1936	1936	1936	1934	636
542	20231127	094400	281751347	1936	1933	1936	1932	3358
543	20231127	094300	275261249	1933	1934	1936	1933	1107
544	20231127	094200	273120116	1936	1935	1936	1932	4130
545	20231127	094100	265135204	1936	1934	1936	1933	2290
546	20231127	094000	260704999	1935	1936	1936	1935	376
547	20231127	093900	259977359	1936	1937	1937	1935	547
548	20231127	093800	258918550	1937	1937	1937	1937	36
549	20231127	093700	258848818	1937	1935	1938	1932	2976
550	20231127	093600	253094321	1938	1936	1938	1935	2948
551	20231127	093500	247387991	1935	1936	1937	1935	1719
552	20231127	093400	244061354	1936	1935	1936	1935	1176
553	20231127	093300	241784818	1935	1934	1935	1934	726
554	20231127	093200	240380160	1934	1935	1935	1934	144
555	20231127	093100	240101593	1935	1936	1936	1930	1505
556	20231127	093000	237190891	1930	1930	1930	1925	1176
557	20231127	092900	234922698	1930	1933	1937	1930	2966
558	20231127	092800	229197491	1931	1930	1933	1921	8423
559	20231127	092700	212939531	1933	1939	1940	1920	19373
560	20231127	092600	175548876	1939	1948	1948	1939	9681
561	20231127	092500	156762935	1948	1948	1948	1942	2682
562	20231127	092400	151552779	1943	1943	1949	1943	1898
563	20231127	092300	147864211	1944	1945	1949	1944	1512
564	20231127	092200	144924002	1945	1945	1950	1943	1656
565	20231127	092100	141702115	1945	1944	1951	1943	1218
566	20231127	092000	139333790	1944	1946	1952	1944	1828
567	20231127	091900	135773966	1946	1948	1948	1943	4067
568	20231127	091800	127864108	1946	1953	1953	1946	783
569	20231127	091700	126338864	1953	1946	1953	1946	1187
570	20231127	091600	124025754	1945	1954	1954	1945	10437
571	20231127	091500	103698252	1954	1950	1955	1950	55
572	20231127	091400	103590981	1949	1953	1954	1949	10029
573	20231127	091300	84031509	1953	1956	1956	1953	238
574	20231127	091200	83566071	1956	1953	1956	1953	791
575	20231127	091100	82021062	1956	1957	1959	1956	2222
576	20231127	091000	77673611	1957	1957	1960	1957	1013
577	20231127	090900	75691148	1957	1953	1957	1952	478
578	20231127	090800	74756491	1960	1955	1960	1950	3450
579	20231127	090700	68017614	1955	1960	1960	1955	7865
580	20231127	090600	52628974	1960	1966	1966	1939	16382
581	20231127	090500	20585226	1966	1969	1969	1966	2697
582	20231127	090400	15280437	1970	1974	1974	1970	5311
583	20231127	090300	4812854	1974	1974	1974	1974	88
584	20231127	090200	4639142	1974	1977	1977	1974	143
585	20231127	090100	4356852	1975	1975	1975	1975	234
586	20231127	090000	3894702	1977	1977	1977	1977	1958