KissMeData/026040/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	191200	156112024	1887	1887	1887	1887	1423
3	20241128	191100	156112024	1887	1887	1887	1887	0
4	20241128	191000	156112024	1887	1887	1887	1887	0
5	20241128	190900	156112024	1887	1887	1887	1887	0
6	20241128	190800	156112024	1887	1887	1887	1887	0
7	20241128	190700	156112024	1887	1887	1887	1887	0
8	20241128	190600	156112024	1887	1887	1887	1887	0
9	20241128	190500	156112024	1887	1887	1887	1887	0
10	20241128	190400	156112024	1887	1887	1887	1887	0
11	20241128	190300	156112024	1887	1887	1887	1887	0
12	20241128	190200	156112024	1887	1887	1887	1887	0
13	20241128	190100	156112024	1887	1887	1887	1887	0
14	20241128	190000	156112024	1887	1887	1887	1887	0
15	20241128	185900	156112024	1887	1887	1887	1887	0
16	20241128	185800	156112024	1887	1887	1887	1887	0
17	20241128	185700	156112024	1887	1887	1887	1887	0
18	20241128	185600	156112024	1887	1887	1887	1887	0
19	20241128	185500	156112024	1887	1887	1887	1887	0
20	20241128	185400	156112024	1887	1887	1887	1887	0
21	20241128	185300	156112024	1887	1887	1887	1887	0
22	20241128	185200	156112024	1887	1887	1887	1887	0
23	20241128	185100	156112024	1887	1887	1887	1887	0
24	20241128	185000	156112024	1887	1887	1887	1887	0
25	20241128	184900	156112024	1887	1887	1887	1887	0
26	20241128	184800	156112024	1887	1887	1887	1887	0
27	20241128	184700	156112024	1887	1887	1887	1887	0
28	20241128	184600	156112024	1887	1887	1887	1887	0
29	20241128	184500	156112024	1887	1887	1887	1887	0
30	20241128	184400	156112024	1887	1887	1887	1887	0
31	20241128	184300	156112024	1887	1887	1887	1887	0
32	20241128	184200	156112024	1887	1887	1887	1887	1423
33	20241128	184100	156112024	1887	1887	1887	1887	0
34	20241128	184000	156112024	1887	1887	1887	1887	0
35	20241128	183900	156112024	1887	1887	1887	1887	0
36	20241128	183800	156112024	1887	1887	1887	1887	0
37	20241128	183700	156112024	1887	1887	1887	1887	0
38	20241128	183600	156112024	1887	1887	1887	1887	0
39	20241128	183500	156112024	1887	1887	1887	1887	0
40	20241128	183400	156112024	1887	1887	1887	1887	0
41	20241128	183300	156112024	1887	1887	1887	1887	0
42	20241128	183200	156112024	1887	1887	1887	1887	0
43	20241128	183100	156112024	1887	1887	1887	1887	0
44	20241128	183000	156112024	1887	1887	1887	1887	0
45	20241128	182900	156112024	1887	1887	1887	1887	0
46	20241128	182800	156112024	1887	1887	1887	1887	0
47	20241128	182700	156112024	1887	1887	1887	1887	0
48	20241128	182600	156112024	1887	1887	1887	1887	0
49	20241128	182500	156112024	1887	1887	1887	1887	0
50	20241128	182400	156112024	1887	1887	1887	1887	0
51	20241128	182300	156112024	1887	1887	1887	1887	0
52	20241128	182200	156112024	1887	1887	1887	1887	0
53	20241128	182100	156112024	1887	1887	1887	1887	0
54	20241128	182000	156112024	1887	1887	1887	1887	0
55	20241128	181900	156112024	1887	1887	1887	1887	0
56	20241128	181800	156112024	1887	1887	1887	1887	0
57	20241128	181700	156112024	1887	1887	1887	1887	0
58	20241128	181600	156112024	1887	1887	1887	1887	0
59	20241128	181500	156112024	1887	1887	1887	1887	0
60	20241128	181400	156112024	1887	1887	1887	1887	0
61	20241128	181300	156112024	1887	1887	1887	1887	0
62	20241128	181200	156112024	1887	1887	1887	1887	1423
63	20241128	181100	156112024	1887	1887	1887	1887	0
64	20241128	181000	156112024	1887	1887	1887	1887	0
65	20241128	180900	156112024	1887	1887	1887	1887	0
66	20241128	180800	156112024	1887	1887	1887	1887	0
67	20241128	180700	156112024	1887	1887	1887	1887	0
68	20241128	180600	156112024	1887	1887	1887	1887	0
69	20241128	180500	156112024	1887	1887	1887	1887	0
70	20241128	180400	156112024	1887	1887	1887	1887	0
71	20241128	180300	156112024	1887	1887	1887	1887	0
72	20241128	180200	156112024	1887	1887	1887	1887	0
73	20241128	180100	156112024	1887	1887	1887	1887	0
74	20241128	180000	156112024	1887	1887	1887	1887	0
75	20241128	175900	156112024	1887	1887	1887	1887	0
76	20241128	175800	156112024	1887	1887	1887	1887	0
77	20241128	175700	156112024	1887	1887	1887	1887	0
78	20241128	175600	156112024	1887	1887	1887	1887	0
79	20241128	175500	156112024	1887	1887	1887	1887	0
80	20241128	175400	156112024	1887	1887	1887	1887	0
81	20241128	175300	156112024	1887	1887	1887	1887	0
82	20241128	175200	156112024	1887	1887	1887	1887	0
83	20241128	175100	156112024	1887	1887	1887	1887	0
84	20241128	175000	156112024	1887	1887	1887	1887	0
85	20241128	174900	156112024	1887	1887	1887	1887	0
86	20241128	174800	156112024	1887	1887	1887	1887	0
87	20241128	174700	156112024	1887	1887	1887	1887	0
88	20241128	174600	156112024	1887	1887	1887	1887	0
89	20241128	174500	156112024	1887	1887	1887	1887	0
90	20241128	174400	156112024	1887	1887	1887	1887	0
91	20241128	174300	156112024	1887	1887	1887	1887	0
92	20241128	174200	156112024	1887	1887	1887	1887	1423
93	20241128	174100	156112024	1887	1887	1887	1887	0
94	20241128	174000	156112024	1887	1887	1887	1887	0
95	20241128	173900	156112024	1887	1887	1887	1887	0
96	20241128	173800	156112024	1887	1887	1887	1887	0
97	20241128	173700	156112024	1887	1887	1887	1887	0
98	20241128	173600	156112024	1887	1887	1887	1887	0
99	20241128	173500	156112024	1887	1887	1887	1887	0
100	20241128	173400	156112024	1887	1887	1887	1887	0
101	20241128	173300	156112024	1887	1887	1887	1887	0
102	20241128	173200	156112024	1887	1887	1887	1887	0
103	20241128	173100	156112024	1887	1887	1887	1887	0
104	20241128	173000	156112024	1887	1887	1887	1887	0
105	20241128	172900	156112024	1887	1887	1887	1887	0
106	20241128	172800	156112024	1887	1887	1887	1887	0
107	20241128	172700	156112024	1887	1887	1887	1887	0
108	20241128	172600	156112024	1887	1887	1887	1887	0
109	20241128	172500	156112024	1887	1887	1887	1887	0
110	20241128	172400	156112024	1887	1887	1887	1887	0
111	20241128	172300	156112024	1887	1887	1887	1887	0
112	20241128	172200	156112024	1887	1887	1887	1887	0
113	20241128	172100	156112024	1887	1887	1887	1887	0
114	20241128	172000	156112024	1887	1887	1887	1887	0
115	20241128	171900	156112024	1887	1887	1887	1887	0
116	20241128	171800	156112024	1887	1887	1887	1887	0
117	20241128	171700	156112024	1887	1887	1887	1887	0
118	20241128	171600	156112024	1887	1887	1887	1887	0
119	20241128	171500	156112024	1887	1887	1887	1887	0
120	20241128	171400	156112024	1887	1887	1887	1887	0
121	20241128	171300	156112024	1887	1887	1887	1887	0
122	20241128	171200	156112024	1887	1887	1887	1887	1423
123	20241128	171100	156112024	1887	1887	1887	1887	0
124	20241128	171000	156112024	1887	1887	1887	1887	0
125	20241128	170900	156112024	1887	1887	1887	1887	0
126	20241128	170800	156112024	1887	1887	1887	1887	0
127	20241128	170700	156112024	1887	1887	1887	1887	0
128	20241128	170600	156112024	1887	1887	1887	1887	0
129	20241128	170500	156112024	1887	1887	1887	1887	0
130	20241128	170400	156112024	1887	1887	1887	1887	0
131	20241128	170300	156112024	1887	1887	1887	1887	0
132	20241128	170200	156112024	1887	1887	1887	1887	0
133	20241128	170100	156112024	1887	1887	1887	1887	0
134	20241128	170000	156112024	1887	1887	1887	1887	0
135	20241128	165900	156112024	1887	1887	1887	1887	0
136	20241128	165800	156112024	1887	1887	1887	1887	0
137	20241128	165700	156112024	1887	1887	1887	1887	0
138	20241128	165600	156112024	1887	1887	1887	1887	0
139	20241128	165500	156112024	1887	1887	1887	1887	0
140	20241128	165400	156112024	1887	1887	1887	1887	0
141	20241128	165300	156112024	1887	1887	1887	1887	0
142	20241128	165200	156112024	1887	1887	1887	1887	0
143	20241128	165100	156112024	1887	1887	1887	1887	0
144	20241128	165000	156112024	1887	1887	1887	1887	0
145	20241128	164900	156112024	1887	1887	1887	1887	0
146	20241128	164800	156112024	1887	1887	1887	1887	0
147	20241128	164700	156112024	1887	1887	1887	1887	0
148	20241128	164600	156112024	1887	1887	1887	1887	0
149	20241128	164500	156112024	1887	1887	1887	1887	0
150	20241128	164400	156112024	1887	1887	1887	1887	0
151	20241128	164300	156112024	1887	1887	1887	1887	0
152	20241128	164200	156112024	1887	1887	1887	1887	1423
153	20241128	164100	156112024	1887	1887	1887	1887	0
154	20241128	164000	156112024	1887	1887	1887	1887	0
155	20241128	163900	156112024	1887	1887	1887	1887	0
156	20241128	163800	156112024	1887	1887	1887	1887	0
157	20241128	163700	156112024	1887	1887	1887	1887	0
158	20241128	163600	156112024	1887	1887	1887	1887	0
159	20241128	163500	156112024	1887	1887	1887	1887	0
160	20241128	163400	156112024	1887	1887	1887	1887	0
161	20241128	163300	156112024	1887	1887	1887	1887	0
162	20241128	163200	156112024	1887	1887	1887	1887	0
163	20241128	163100	156112024	1887	1887	1887	1887	0
164	20241128	163000	156112024	1887	1887	1887	1887	0
165	20241128	162900	156112024	1887	1887	1887	1887	0
166	20241128	162800	156112024	1887	1887	1887	1887	0
167	20241128	162700	156112024	1887	1887	1887	1887	0
168	20241128	162600	156112024	1887	1887	1887	1887	0
169	20241128	162500	156112024	1887	1887	1887	1887	0
170	20241128	162400	156112024	1887	1887	1887	1887	0
171	20241128	162300	156112024	1887	1887	1887	1887	0
172	20241128	162200	156112024	1887	1887	1887	1887	0
173	20241128	162100	156112024	1887	1887	1887	1887	0
174	20241128	162000	156112024	1887	1887	1887	1887	0
175	20241128	161900	156112024	1887	1887	1887	1887	0
176	20241128	161800	156112024	1887	1887	1887	1887	0
177	20241128	161700	156112024	1887	1887	1887	1887	0
178	20241128	161600	156112024	1887	1887	1887	1887	0
179	20241128	161500	156112024	1887	1887	1887	1887	0
180	20241128	161400	156112024	1887	1887	1887	1887	0
181	20241128	161300	156112024	1887	1887	1887	1887	0
182	20241128	161200	156112024	1887	1887	1887	1887	1423
183	20241128	161100	156112024	1887	1887	1887	1887	0
184	20241128	161000	156112024	1887	1887	1887	1887	0
185	20241128	160900	156112024	1887	1887	1887	1887	0
186	20241128	160800	156112024	1887	1887	1887	1887	0
187	20241128	160700	156112024	1887	1887	1887	1887	0
188	20241128	160600	156112024	1887	1887	1887	1887	0
189	20241128	160500	156112024	1887	1887	1887	1887	0
190	20241128	160400	156112024	1887	1887	1887	1887	0
191	20241128	160300	156112024	1887	1887	1887	1887	0
192	20241128	160200	156112024	1887	1887	1887	1887	0
193	20241128	160100	156112024	1887	1887	1887	1887	0
194	20241128	160000	156112024	1887	1887	1887	1887	0
195	20241128	155900	156112024	1887	1887	1887	1887	0
196	20241128	155800	156112024	1887	1887	1887	1887	0
197	20241128	155700	156112024	1887	1887	1887	1887	0
198	20241128	155600	156112024	1887	1887	1887	1887	0
199	20241128	155500	156112024	1887	1887	1887	1887	0
200	20241128	155400	156112024	1887	1887	1887	1887	0
201	20241128	155300	156112024	1887	1887	1887	1887	0
202	20241128	155200	156112024	1887	1887	1887	1887	0
203	20241128	155100	156112024	1887	1887	1887	1887	0
204	20241128	155000	156112024	1887	1887	1887	1887	0
205	20241128	154900	156112024	1887	1887	1887	1887	0
206	20241128	154800	156112024	1887	1887	1887	1887	0
207	20241128	154700	156112024	1887	1887	1887	1887	0
208	20241128	154600	156112024	1887	1887	1887	1887	0
209	20241128	154500	156112024	1887	1887	1887	1887	0
210	20241128	154400	156112024	1887	1887	1887	1887	0
211	20241128	154300	156112024	1887	1887	1887	1887	0
212	20241128	154200	156112024	1887	1887	1887	1887	1423
213	20241128	154100	156112024	1887	1887	1887	1887	0
214	20241128	154000	156112024	1887	1887	1887	1887	0
215	20241128	153900	156112024	1887	1887	1887	1887	0
216	20241128	153800	156112024	1887	1887	1887	1887	0
217	20241128	153700	156112024	1887	1887	1887	1887	0
218	20241128	153600	156112024	1887	1887	1887	1887	0
219	20241128	153500	156112024	1887	1887	1887	1887	0
220	20241128	153400	156112024	1887	1887	1887	1887	0
221	20241128	153300	156112024	1887	1887	1887	1887	0
222	20241128	153200	156112024	1887	1887	1887	1887	0
223	20241128	153100	156112024	1887	1887	1887	1887	0
224	20241128	153000	156112024	1887	1887	1887	1887	1423
225	20241128	152900	153426823	1887	1887	1887	1887	0
226	20241128	152800	153426823	1887	1887	1887	1887	0
227	20241128	152700	153426823	1887	1887	1887	1887	0
228	20241128	152600	153426823	1887	1887	1887	1887	0
229	20241128	152500	153426823	1887	1887	1887	1887	0
230	20241128	152400	153426823	1887	1887	1887	1887	0
231	20241128	152300	153426823	1887	1887	1887	1887	0
232	20241128	152200	153426823	1887	1887	1887	1887	0
233	20241128	152100	153426823	1887	1887	1887	1887	0
234	20241128	152000	153426823	1887	1887	1887	1887	0
235	20241128	151900	153426823	1887	1887	1887	1887	0
236	20241128	151800	153426823	1887	1887	1887	1887	0
237	20241128	151700	153426823	1887	1887	1887	1887	0
238	20241128	151600	153426823	1887	1887	1887	1887	0
239	20241128	151500	153426823	1887	1887	1887	1887	1
240	20241128	151400	153424936	1884	1887	1887	1884	23
241	20241128	151300	153381538	1887	1887	1887	1887	0
242	20241128	151200	153381538	1887	1887	1887	1887	0
243	20241128	151100	153381538	1887	1887	1887	1887	2
244	20241128	151000	153377764	1887	1887	1887	1887	0
245	20241128	150900	153377764	1887	1887	1887	1887	123
246	20241128	150800	153145663	1887	1887	1887	1887	51
247	20241128	150700	153049426	1887	1887	1887	1887	34
248	20241128	150600	152985268	1887	1887	1887	1887	0
249	20241128	150500	152985268	1887	1887	1887	1887	10
250	20241128	150400	152966398	1887	1887	1887	1887	0
251	20241128	150300	152966398	1887	1887	1887	1887	0
252	20241128	150200	152966398	1887	1887	1887	1887	4
253	20241128	150100	152958850	1887	1887	1887	1887	0
254	20241128	150000	152958850	1887	1887	1887	1887	4
255	20241128	145900	152951302	1887	1887	1887	1887	0
256	20241128	145800	152951302	1887	1887	1887	1887	0
257	20241128	145700	152951302	1887	1887	1887	1887	0
258	20241128	145600	152951302	1887	1887	1887	1887	0
259	20241128	145500	152951302	1887	1887	1887	1887	0
260	20241128	145400	152951302	1887	1887	1887	1887	0
261	20241128	145300	152951302	1887	1887	1887	1887	0
262	20241128	145200	152951302	1887	1887	1887	1887	1
263	20241128	145100	152949415	1887	1887	1887	1887	0
264	20241128	145000	152949415	1887	1887	1887	1887	0
265	20241128	144900	152949415	1887	1887	1887	1887	50
266	20241128	144800	152855065	1884	1887	1887	1884	22
267	20241128	144700	152813611	1887	1887	1887	1887	0
268	20241128	144600	152813611	1887	1887	1887	1887	100
269	20241128	144500	152624911	1887	1887	1887	1887	111
270	20241128	144400	152415454	1887	1887	1887	1887	0
271	20241128	144300	152415454	1887	1887	1887	1887	0
272	20241128	144200	152415454	1887	1887	1887	1887	0
273	20241128	144100	152415454	1887	1887	1887	1887	0
274	20241128	144000	152415454	1887	1887	1887	1887	0
275	20241128	143900	152415454	1887	1887	1887	1887	1
276	20241128	143800	152413567	1884	1884	1884	1884	0
277	20241128	143700	152413567	1884	1884	1884	1884	184
278	20241128	143600	152066911	1886	1886	1886	1886	0
279	20241128	143500	152066911	1886	1886	1886	1880	217
280	20241128	143400	151658241	1887	1887	1887	1887	0
281	20241128	143300	151658241	1887	1887	1887	1887	0
282	20241128	143200	151658241	1887	1887	1887	1887	0
283	20241128	143100	151658241	1887	1887	1887	1887	0
284	20241128	143000	151658241	1887	1887	1887	1887	0
285	20241128	142900	151658241	1887	1887	1887	1887	0
286	20241128	142800	151658241	1887	1887	1887	1887	49
287	20241128	142700	151565778	1887	1889	1889	1887	434
288	20241128	142600	150746208	1894	1894	1894	1894	0
289	20241128	142500	150746208	1894	1894	1894	1894	0
290	20241128	142400	150746208	1894	1894	1894	1894	0
291	20241128	142300	150746208	1894	1889	1894	1889	108
292	20241128	142200	150542146	1890	1890	1890	1890	2
293	20241128	142100	150538366	1895	1895	1895	1895	0
294	20241128	142000	150538366	1895	1895	1895	1895	0
295	20241128	141900	150538366	1895	1895	1895	1895	0
296	20241128	141800	150538366	1895	1895	1895	1895	0
297	20241128	141700	150538366	1895	1895	1895	1895	0
298	20241128	141600	150538366	1895	1895	1895	1895	0
299	20241128	141500	150538366	1895	1895	1895	1895	0
300	20241128	141400	150538366	1895	1895	1895	1895	0
301	20241128	141300	150538366	1895	1895	1895	1895	0
302	20241128	141200	150538366	1895	1895	1895	1895	0
303	20241128	141100	150538366	1895	1895	1895	1895	0
304	20241128	141000	150538366	1895	1895	1895	1895	0
305	20241128	140900	150538366	1895	1895	1895	1895	0
306	20241128	140800	150538366	1895	1895	1895	1895	4
307	20241128	140700	150530786	1896	1896	1896	1896	0
308	20241128	140600	150530786	1896	1896	1896	1896	0
309	20241128	140500	150530786	1896	1896	1896	1896	0
310	20241128	140400	150530786	1896	1896	1896	1896	0
311	20241128	140300	150530786	1896	1896	1896	1896	0
312	20241128	140200	150530786	1896	1896	1896	1896	0
313	20241128	140100	150530786	1896	1896	1896	1896	0
314	20241128	140000	150530786	1896	1896	1896	1896	0
315	20241128	135900	150530786	1896	1896	1896	1896	3
316	20241128	135800	150525098	1887	1887	1887	1887	20
317	20241128	135700	150487358	1896	1896	1896	1896	0
318	20241128	135600	150487358	1896	1896	1896	1896	2
319	20241128	135500	150483566	1896	1896	1896	1896	0
320	20241128	135400	150483566	1896	1896	1896	1896	0
321	20241128	135300	150483566	1896	1896	1896	1896	0
322	20241128	135200	150483566	1896	1896	1896	1896	3
323	20241128	135100	150477878	1896	1896	1896	1896	0
324	20241128	135000	150477878	1896	1896	1896	1896	0
325	20241128	134900	150477878	1896	1896	1896	1896	0
326	20241128	134800	150477878	1896	1896	1896	1896	0
327	20241128	134700	150477878	1896	1896	1896	1896	0
328	20241128	134600	150477878	1896	1896	1896	1896	0
329	20241128	134500	150477878	1896	1896	1896	1896	0
330	20241128	134400	150477878	1896	1896	1896	1896	1
331	20241128	134300	150475982	1896	1896	1896	1896	0
332	20241128	134200	150475982	1896	1896	1896	1896	0
333	20241128	134100	150475982	1896	1896	1896	1896	0
334	20241128	134000	150475982	1896	1896	1896	1896	0
335	20241128	133900	150475982	1896	1893	1896	1891	7
336	20241128	133800	150462729	1893	1895	1896	1892	305
337	20241128	133700	149885346	1896	1896	1896	1893	57
338	20241128	133600	149777421	1893	1893	1893	1893	6
339	20241128	133500	149766063	1882	1896	1896	1882	2
340	20241128	133400	149762285	1900	1900	1900	1900	0
341	20241128	133300	149762285	1900	1900	1900	1900	0
342	20241128	133200	149762285	1900	1900	1900	1900	0
343	20241128	133100	149762285	1900	1900	1900	1900	0
344	20241128	133000	149762285	1900	1900	1900	1900	0
345	20241128	132900	149762285	1900	1900	1900	1900	0
346	20241128	132800	149762285	1900	1900	1900	1900	0
347	20241128	132700	149762285	1900	1900	1900	1900	0
348	20241128	132600	149762285	1900	1900	1900	1900	0
349	20241128	132500	149762285	1900	1900	1900	1900	0
350	20241128	132400	149762285	1900	1900	1900	1900	0
351	20241128	132300	149762285	1900	1900	1900	1900	0
352	20241128	132200	149762285	1900	1900	1900	1900	0
353	20241128	132100	149762285	1900	1900	1900	1900	0
354	20241128	132000	149762285	1900	1900	1900	1900	0
355	20241128	131900	149762285	1900	1900	1900	1900	1
356	20241128	131800	149760385	1881	1890	1890	1881	613
357	20241128	131700	148604936	1908	1908	1908	1908	0
358	20241128	131600	148604936	1908	1908	1908	1908	0
359	20241128	131500	148604936	1908	1908	1908	1908	0
360	20241128	131400	148604936	1908	1908	1908	1908	0
361	20241128	131300	148604936	1908	1908	1908	1908	0
362	20241128	131200	148604936	1908	1908	1908	1908	0
363	20241128	131100	148604936	1908	1908	1908	1908	0
364	20241128	131000	148604936	1908	1908	1908	1908	0
365	20241128	130900	148604936	1908	1908	1908	1908	0
366	20241128	130800	148604936	1908	1908	1908	1908	0
367	20241128	130700	148604936	1908	1900	1908	1893	15
368	20241128	130600	148576427	1908	1908	1908	1908	0
369	20241128	130500	148576427	1908	1908	1908	1908	0
370	20241128	130400	148576427	1908	1908	1908	1908	0
371	20241128	130300	148576427	1908	1908	1908	1908	0
372	20241128	130200	148576427	1908	1908	1908	1908	1
373	20241128	130100	148574519	1900	1900	1900	1900	10
374	20241128	130000	148555519	1910	1910	1910	1910	0
375	20241128	125900	148555519	1910	1910	1910	1910	0
376	20241128	125800	148555519	1910	1910	1910	1910	0
377	20241128	125700	148555519	1910	1909	1910	1909	311
378	20241128	125600	147961677	1910	1910	1910	1910	0
379	20241128	125500	147961677	1910	1910	1910	1910	0
380	20241128	125400	147961677	1910	1910	1910	1910	0
381	20241128	125300	147961677	1910	1910	1910	1910	0
382	20241128	125200	147961677	1910	1910	1910	1910	0
383	20241128	125100	147961677	1910	1910	1910	1910	0
384	20241128	125000	147961677	1910	1910	1910	1910	0
385	20241128	124900	147961677	1910	1910	1910	1910	0
386	20241128	124800	147961677	1910	1909	1910	1909	60
387	20241128	124700	147847107	1900	1900	1900	1900	0
388	20241128	124600	147847107	1900	1900	1900	1900	0
389	20241128	124500	147847107	1900	1900	1900	1900	0
390	20241128	124400	147847107	1900	1900	1900	1900	0
391	20241128	124300	147847107	1900	1900	1900	1900	0
392	20241128	124200	147847107	1900	1900	1900	1900	14
393	20241128	124100	147820507	1910	1910	1910	1910	0
394	20241128	124000	147820507	1910	1910	1910	1910	1
395	20241128	123900	147818597	1910	1900	1910	1900	245
396	20241128	123800	147353036	1900	1900	1900	1900	0
397	20241128	123700	147353036	1900	1900	1900	1900	0
398	20241128	123600	147353036	1900	1900	1900	1900	0
399	20241128	123500	147353036	1900	1900	1900	1900	0
400	20241128	123400	147353036	1900	1900	1900	1900	0
401	20241128	123300	147353036	1900	1900	1900	1900	20
402	20241128	123200	147315036	1900	1900	1900	1900	0
403	20241128	123100	147315036	1900	1900	1900	1900	0
404	20241128	123000	147315036	1900	1900	1900	1900	0
405	20241128	122900	147315036	1900	1900	1900	1900	0
406	20241128	122800	147315036	1900	1900	1900	1900	0
407	20241128	122700	147315036	1900	1900	1900	1900	74
408	20241128	122600	147174436	1900	1900	1900	1900	0
409	20241128	122500	147174436	1900	1899	1900	1899	10
410	20241128	122400	147155440	1900	1900	1900	1900	0
411	20241128	122300	147155440	1900	1900	1900	1900	0
412	20241128	122200	147155440	1900	1900	1900	1900	0
413	20241128	122100	147155440	1900	1900	1900	1900	0
414	20241128	122000	147155440	1900	1900	1900	1900	0
415	20241128	121900	147155440	1900	1900	1900	1900	0
416	20241128	121800	147155440	1900	1900	1900	1900	0
417	20241128	121700	147155440	1900	1900	1900	1900	0
418	20241128	121600	147155440	1900	1900	1900	1900	1
419	20241128	121500	147153540	1886	1886	1886	1886	0
420	20241128	121400	147153540	1886	1886	1886	1886	16
421	20241128	121300	147123364	1900	1900	1900	1900	1
422	20241128	121200	147121464	1886	1886	1886	1886	0
423	20241128	121100	147121464	1886	1886	1886	1886	0
424	20241128	121000	147121464	1886	1886	1886	1886	1378
425	20241128	120900	144522556	1886	1886	1886	1886	500
426	20241128	120800	143579556	1886	1886	1886	1885	8
427	20241128	120700	143564473	1900	1900	1900	1900	23
428	20241128	120600	143520773	1900	1900	1900	1900	0
429	20241128	120500	143520773	1900	1900	1900	1900	0
430	20241128	120400	143520773	1900	1900	1900	1900	0
431	20241128	120300	143520773	1900	1900	1900	1900	0
432	20241128	120200	143520773	1900	1900	1900	1900	0
433	20241128	120100	143520773	1900	1900	1900	1900	0
434	20241128	120000	143520773	1900	1900	1900	1900	105
435	20241128	115900	143321273	1900	1899	1900	1899	2
436	20241128	115800	143317474	1900	1900	1900	1900	1
437	20241128	115700	143315574	1885	1885	1885	1885	0
438	20241128	115600	143315574	1885	1885	1885	1885	0
439	20241128	115500	143315574	1885	1885	1885	1885	0
440	20241128	115400	143315574	1885	1885	1885	1885	0
441	20241128	115300	143315574	1885	1900	1900	1885	192
442	20241128	115200	142950789	1900	1900	1900	1900	0
443	20241128	115100	142950789	1900	1900	1900	1900	0
444	20241128	115000	142950789	1900	1900	1900	1900	1
445	20241128	114900	142948889	1900	1900	1900	1900	1
446	20241128	114800	142946989	1900	1900	1900	1900	0
447	20241128	114700	142946989	1900	1900	1900	1900	1
448	20241128	114600	142945089	1902	1902	1902	1902	1
449	20241128	114500	142943187	1902	1902	1902	1902	1
450	20241128	114400	142941285	1901	1901	1901	1901	0
451	20241128	114300	142941285	1901	1890	1901	1890	30
452	20241128	114200	142884556	1890	1890	1890	1890	0
453	20241128	114100	142884556	1890	1890	1890	1890	1
454	20241128	114000	142882666	1890	1890	1890	1890	0
455	20241128	113900	142882666	1890	1890	1890	1890	150
456	20241128	113800	142599166	1890	1890	1890	1883	661
457	20241128	113700	141349941	1890	1886	1890	1886	340
458	20241128	113600	140707381	1886	1886	1886	1886	0
459	20241128	113500	140707381	1886	1886	1886	1886	0
460	20241128	113400	140707381	1886	1886	1886	1886	0
461	20241128	113300	140707381	1886	1886	1886	1886	0
462	20241128	113200	140707381	1886	1886	1886	1886	0
463	20241128	113100	140707381	1886	1886	1886	1886	0
464	20241128	113000	140707381	1886	1886	1886	1886	0
465	20241128	112900	140707381	1886	1886	1886	1886	0
466	20241128	112800	140707381	1886	1886	1886	1886	10
467	20241128	112700	140688521	1886	1886	1886	1886	0
468	20241128	112600	140688521	1886	1882	1886	1880	602
469	20241128	112500	139556739	1886	1886	1886	1886	0
470	20241128	112400	139556739	1886	1886	1886	1886	3
471	20241128	112300	139551081	1886	1881	1886	1881	2
472	20241128	112200	139547314	1880	1885	1885	1880	654
473	20241128	112100	138316653	1886	1886	1886	1886	1
474	20241128	112000	138314767	1885	1886	1886	1885	52
475	20241128	111900	138216745	1886	1886	1886	1886	0
476	20241128	111800	138216745	1886	1887	1887	1886	38
477	20241128	111700	138145075	1889	1890	1890	1889	593
478	20241128	111600	137024395	1896	1895	1896	1891	203
479	20241128	111500	136640230	1893	1897	1897	1893	350
480	20241128	111400	135977093	1897	1898	1898	1897	1976
481	20241128	111300	132226712	1898	1897	1913	1896	1054
482	20241128	111200	130227283	1898	1898	1898	1898	58
483	20241128	111100	130117199	1900	1900	1900	1900	0
484	20241128	111000	130117199	1900	1900	1900	1900	0
485	20241128	110900	130117199	1900	1900	1900	1900	0
486	20241128	110800	130117199	1900	1900	1900	1899	182
487	20241128	110700	129771419	1900	1901	1901	1900	77
488	20241128	110600	129625082	1901	1902	1902	1901	5
489	20241128	110500	129615575	1902	1902	1902	1902	0
490	20241128	110400	129615575	1902	1902	1902	1902	0
491	20241128	110300	129615575	1902	1902	1902	1902	23
492	20241128	110200	129571829	1902	1902	1902	1902	0
493	20241128	110100	129571829	1902	1902	1902	1902	0
494	20241128	110000	129571829	1902	1902	1902	1902	0
495	20241128	105900	129571829	1902	1902	1902	1902	0
496	20241128	105800	129571829	1902	1902	1902	1902	41
497	20241128	105700	129493847	1902	1902	1902	1902	320
498	20241128	105600	128885207	1902	1902	1902	1902	0
499	20241128	105500	128885207	1902	1902	1902	1902	0
500	20241128	105400	128885207	1902	1902	1902	1902	199
501	20241128	105300	128506709	1902	1902	1902	1902	106
502	20241128	105200	128305097	1902	1902	1902	1902	0
503	20241128	105100	128305097	1902	1902	1902	1902	0
504	20241128	105000	128305097	1902	1902	1902	1902	27
505	20241128	104900	128253743	1902	1902	1902	1902	557
506	20241128	104800	127194329	1902	1902	1902	1902	33861
507	20241128	104700	62790707	1902	1902	1902	1902	21
508	20241128	104600	62750765	1902	1902	1902	1902	0
509	20241128	104500	62750765	1902	1902	1902	1902	0
510	20241128	104400	62750765	1902	1902	1902	1902	0
511	20241128	104300	62750765	1902	1902	1902	1902	0
512	20241128	104200	62750765	1902	1902	1902	1902	400
513	20241128	104100	61989965	1901	1901	1901	1901	4
514	20241128	104000	61982361	1902	1902	1902	1902	0
515	20241128	103900	61982361	1902	1902	1902	1902	10
516	20241128	103800	61963341	1902	1902	1902	1902	1
517	20241128	103700	61961439	1902	1902	1902	1902	0
518	20241128	103600	61961439	1902	1911	1911	1902	8
519	20241128	103500	61946196	1928	1928	1928	1928	1
520	20241128	103400	61944268	1930	1930	1930	1930	0
521	20241128	103300	61944268	1930	1930	1930	1930	0
522	20241128	103200	61944268	1930	1930	1930	1930	0
523	20241128	103100	61944268	1930	1925	1930	1925	42
524	20241128	103000	61863368	1930	1930	1930	1930	29
525	20241128	102900	61807398	1930	1930	1930	1930	0
526	20241128	102800	61807398	1930	1930	1930	1930	1
527	20241128	102700	61805468	1930	1930	1930	1930	155
528	20241128	102600	61506318	1930	1930	1930	1930	0
529	20241128	102500	61506318	1930	1930	1930	1930	0
530	20241128	102400	61506318	1930	1912	1947	1912	148
531	20241128	102300	61223048	1912	1912	1912	1912	0
532	20241128	102200	61223048	1912	1912	1912	1912	2
533	20241128	102100	61219224	1912	1912	1912	1912	115
534	20241128	102000	60999344	1912	1912	1912	1912	1
535	20241128	101900	60997432	1911	1911	1911	1911	4
536	20241128	101800	60989788	1911	1911	1911	1897	111
537	20241128	101700	60778971	1911	1911	1911	1911	0
538	20241128	101600	60778971	1911	1911	1911	1911	52
539	20241128	101500	60679599	1911	1911	1911	1911	37
540	20241128	101400	60608892	1911	1911	1911	1911	1
541	20241128	101300	60606981	1911	1911	1911	1911	10
542	20241128	101200	60587871	1911	1909	1911	1909	32
543	20241128	101100	60526721	1909	1908	1909	1908	400
544	20241128	101000	59763511	1909	1909	1909	1909	0
545	20241128	100900	59763511	1909	1909	1909	1909	0
546	20241128	100800	59763511	1909	1898	1909	1898	76
547	20241128	100700	59619252	1898	1898	1898	1898	4
548	20241128	100600	59611660	1898	1901	1911	1897	642
549	20241128	100500	58393081	1912	1900	1912	1900	3
550	20241128	100400	58387357	1913	1899	1913	1899	208
551	20241128	100300	57991934	1899	1899	1899	1898	441
552	20241128	100200	57154486	1914	1901	1914	1900	221
553	20241128	100100	56734571	1916	1917	1918	1900	602
554	20241128	100000	55588793	1917	1903	1917	1901	134
555	20241128	095900	55333713	1904	1905	1905	1904	1579
556	20241128	095800	52325729	1905	1910	1910	1901	2398
557	20241128	095700	47757114	1926	1926	1926	1926	1
558	20241128	095600	47755188	1927	1927	1927	1927	3
559	20241128	095500	47749407	1913	1913	1913	1913	615
560	20241128	095400	46572912	1913	1913	1913	1913	130
561	20241128	095300	46324222	1913	1913	1913	1913	1063
562	20241128	095200	44290703	1913	1913	1913	1913	0
563	20241128	095100	44290703	1913	1913	1913	1912	640
564	20241128	095000	43066394	1913	1911	1913	1911	103
565	20241128	094900	42869555	1911	1912	1912	1911	41
566	20241128	094800	42791174	1912	1913	1913	1912	551
567	20241128	094700	41737131	1913	1912	1913	1912	119
568	20241128	094600	41509577	1913	1929	1929	1911	132
569	20241128	094500	41255491	1913	1914	1914	1913	400
570	20241128	094400	40489895	1930	1930	1930	1930	0
571	20241128	094300	40489895	1930	1927	1930	1927	306
572	20241128	094200	39899626	1927	1913	1927	1913	356
573	20241128	094100	39217170	1913	1913	1913	1913	19
574	20241128	094000	39180823	1909	1909	1909	1909	0
575	20241128	093900	39180823	1909	1920	1920	1909	113
576	20241128	093800	38964810	1927	1927	1927	1927	0
577	20241128	093700	38964810	1927	1927	1927	1927	300
578	20241128	093600	38386710	1927	1936	1936	1927	12
579	20241128	093500	38363568	1933	1933	1937	1933	225
580	20241128	093400	37928323	1933	1934	1934	1933	115
581	20241128	093300	37705925	1934	1925	1935	1925	9
582	20241128	093200	37688521	1935	1935	1935	1935	3
583	20241128	093100	37682716	1923	1919	1940	1919	22
584	20241128	093000	37640157	1905	1907	1907	1902	2810
585	20241128	092900	32286482	1905	1903	1905	1903	514
586	20241128	092800	31308126	1905	1917	1917	1903	631
587	20241128	092700	30103517	1920	1922	1922	1920	232
588	20241128	092600	29658013	1923	1923	1923	1920	32
589	20241128	092500	29596480	1943	1946	1946	1883	1236
590	20241128	092400	27225746	1950	1950	1950	1950	92
591	20241128	092300	27046346	1946	1945	1949	1943	438
592	20241128	092200	26193230	1950	1943	1952	1943	26
593	20241128	092100	26142680	1945	1946	1946	1943	321
594	20241128	092000	25518895	1946	1956	1957	1945	39
595	20241128	091900	25442903	1950	1956	1956	1948	324
596	20241128	091800	24811602	1960	1944	1961	1944	118
597	20241128	091700	24582144	1944	1950	1950	1944	889
598	20241128	091600	22848606	1959	1965	1965	1945	1208
599	20241128	091500	20492852	1965	1964	1965	1964	104
600	20241128	091400	20288592	1965	1995	1995	1965	1174
601	20241128	091300	17980100	1996	1997	1997	1996	10
602	20241128	091200	17960131	1997	2000	2000	1997	11
603	20241128	091100	17938134	2000	1998	2000	1997	5
604	20241128	091000	17928141	1999	2000	2000	1999	199
605	20241128	090900	17530267	2020	2020	2020	2020	0
606	20241128	090800	17530267	2020	1980	2020	1980	209
607	20241128	090700	17111849	2000	1996	2000	1968	213
608	20241128	090600	16691997	2005	1984	2005	1984	2108
609	20241128	090500	12494143	1967	1984	1984	1966	3801
610	20241128	090400	5017465	1969	1968	1969	1968	105
611	20241128	090300	4810820	1967	1969	1969	1967	775
612	20241128	090200	3285611	1967	1984	1984	1967	202
613	20241128	090100	2888175	1985	1985	1985	1985	2
614	20241128	090000	2884205	1985	1985	1985	1985	1453