KissMeData/004540/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	184300	43191934	1941	1941	1941	1941	1242
3	20241128	184200	43191934	1941	1941	1941	1941	0
4	20241128	184100	43191934	1941	1941	1941	1941	0
5	20241128	184000	43191934	1941	1941	1941	1941	0
6	20241128	183900	43191934	1941	1941	1941	1941	0
7	20241128	183800	43191934	1941	1941	1941	1941	0
8	20241128	183700	43191934	1941	1941	1941	1941	0
9	20241128	183600	43191934	1941	1941	1941	1941	0
10	20241128	183500	43191934	1941	1941	1941	1941	0
11	20241128	183400	43191934	1941	1941	1941	1941	0
12	20241128	183300	43191934	1941	1941	1941	1941	0
13	20241128	183200	43191934	1941	1941	1941	1941	0
14	20241128	183100	43191934	1941	1941	1941	1941	0
15	20241128	183000	43191934	1941	1941	1941	1941	0
16	20241128	182900	43191934	1941	1941	1941	1941	0
17	20241128	182800	43191934	1941	1941	1941	1941	0
18	20241128	182700	43191934	1941	1941	1941	1941	0
19	20241128	182600	43191934	1941	1941	1941	1941	0
20	20241128	182500	43191934	1941	1941	1941	1941	0
21	20241128	182400	43191934	1941	1941	1941	1941	0
22	20241128	182300	43191934	1941	1941	1941	1941	0
23	20241128	182200	43191934	1941	1941	1941	1941	0
24	20241128	182100	43191934	1941	1941	1941	1941	0
25	20241128	182000	43191934	1941	1941	1941	1941	0
26	20241128	181900	43191934	1941	1941	1941	1941	0
27	20241128	181800	43191934	1941	1941	1941	1941	0
28	20241128	181700	43191934	1941	1941	1941	1941	0
29	20241128	181600	43191934	1941	1941	1941	1941	0
30	20241128	181500	43191934	1941	1941	1941	1941	0
31	20241128	181400	43191934	1941	1941	1941	1941	0
32	20241128	181300	43191934	1941	1941	1941	1941	1242
33	20241128	181200	43191934	1941	1941	1941	1941	0
34	20241128	181100	43191934	1941	1941	1941	1941	0
35	20241128	181000	43191934	1941	1941	1941	1941	0
36	20241128	180900	43191934	1941	1941	1941	1941	0
37	20241128	180800	43191934	1941	1941	1941	1941	0
38	20241128	180700	43191934	1941	1941	1941	1941	0
39	20241128	180600	43191934	1941	1941	1941	1941	0
40	20241128	180500	43191934	1941	1941	1941	1941	0
41	20241128	180400	43191934	1941	1941	1941	1941	0
42	20241128	180300	43191934	1941	1941	1941	1941	0
43	20241128	180200	43191934	1941	1941	1941	1941	0
44	20241128	180100	43191934	1941	1941	1941	1941	0
45	20241128	180000	43191934	1941	1941	1941	1941	0
46	20241128	175900	43191934	1941	1941	1941	1941	0
47	20241128	175800	43191934	1941	1941	1941	1941	0
48	20241128	175700	43191934	1941	1941	1941	1941	0
49	20241128	175600	43191934	1941	1941	1941	1941	0
50	20241128	175500	43191934	1941	1941	1941	1941	0
51	20241128	175400	43191934	1941	1941	1941	1941	0
52	20241128	175300	43191934	1941	1941	1941	1941	0
53	20241128	175200	43191934	1941	1941	1941	1941	0
54	20241128	175100	43191934	1941	1941	1941	1941	0
55	20241128	175000	43191934	1941	1941	1941	1941	0
56	20241128	174900	43191934	1941	1941	1941	1941	0
57	20241128	174800	43191934	1941	1941	1941	1941	0
58	20241128	174700	43191934	1941	1941	1941	1941	0
59	20241128	174600	43191934	1941	1941	1941	1941	0
60	20241128	174500	43191934	1941	1941	1941	1941	0
61	20241128	174400	43191934	1941	1941	1941	1941	0
62	20241128	174300	43191934	1941	1941	1941	1941	1242
63	20241128	174200	43191934	1941	1941	1941	1941	0
64	20241128	174100	43191934	1941	1941	1941	1941	0
65	20241128	174000	43191934	1941	1941	1941	1941	0
66	20241128	173900	43191934	1941	1941	1941	1941	0
67	20241128	173800	43191934	1941	1941	1941	1941	0
68	20241128	173700	43191934	1941	1941	1941	1941	0
69	20241128	173600	43191934	1941	1941	1941	1941	0
70	20241128	173500	43191934	1941	1941	1941	1941	0
71	20241128	173400	43191934	1941	1941	1941	1941	0
72	20241128	173300	43191934	1941	1941	1941	1941	0
73	20241128	173200	43191934	1941	1941	1941	1941	0
74	20241128	173100	43191934	1941	1941	1941	1941	0
75	20241128	173000	43191934	1941	1941	1941	1941	0
76	20241128	172900	43191934	1941	1941	1941	1941	0
77	20241128	172800	43191934	1941	1941	1941	1941	0
78	20241128	172700	43191934	1941	1941	1941	1941	0
79	20241128	172600	43191934	1941	1941	1941	1941	0
80	20241128	172500	43191934	1941	1941	1941	1941	0
81	20241128	172400	43191934	1941	1941	1941	1941	0
82	20241128	172300	43191934	1941	1941	1941	1941	0
83	20241128	172200	43191934	1941	1941	1941	1941	0
84	20241128	172100	43191934	1941	1941	1941	1941	0
85	20241128	172000	43191934	1941	1941	1941	1941	0
86	20241128	171900	43191934	1941	1941	1941	1941	0
87	20241128	171800	43191934	1941	1941	1941	1941	0
88	20241128	171700	43191934	1941	1941	1941	1941	0
89	20241128	171600	43191934	1941	1941	1941	1941	0
90	20241128	171500	43191934	1941	1941	1941	1941	0
91	20241128	171400	43191934	1941	1941	1941	1941	0
92	20241128	171300	43191934	1941	1941	1941	1941	1242
93	20241128	171200	43191934	1941	1941	1941	1941	0
94	20241128	171100	43191934	1941	1941	1941	1941	0
95	20241128	171000	43191934	1941	1941	1941	1941	0
96	20241128	170900	43191934	1941	1941	1941	1941	0
97	20241128	170800	43191934	1941	1941	1941	1941	0
98	20241128	170700	43191934	1941	1941	1941	1941	0
99	20241128	170600	43191934	1941	1941	1941	1941	0
100	20241128	170500	43191934	1941	1941	1941	1941	0
101	20241128	170400	43191934	1941	1941	1941	1941	0
102	20241128	170300	43191934	1941	1941	1941	1941	0
103	20241128	170200	43191934	1941	1941	1941	1941	0
104	20241128	170100	43191934	1941	1941	1941	1941	0
105	20241128	170000	43191934	1941	1941	1941	1941	0
106	20241128	165900	43191934	1941	1941	1941	1941	0
107	20241128	165800	43191934	1941	1941	1941	1941	0
108	20241128	165700	43191934	1941	1941	1941	1941	0
109	20241128	165600	43191934	1941	1941	1941	1941	0
110	20241128	165500	43191934	1941	1941	1941	1941	0
111	20241128	165400	43191934	1941	1941	1941	1941	0
112	20241128	165300	43191934	1941	1941	1941	1941	0
113	20241128	165200	43191934	1941	1941	1941	1941	0
114	20241128	165100	43191934	1941	1941	1941	1941	0
115	20241128	165000	43191934	1941	1941	1941	1941	0
116	20241128	164900	43191934	1941	1941	1941	1941	0
117	20241128	164800	43191934	1941	1941	1941	1941	0
118	20241128	164700	43191934	1941	1941	1941	1941	0
119	20241128	164600	43191934	1941	1941	1941	1941	0
120	20241128	164500	43191934	1941	1941	1941	1941	0
121	20241128	164400	43191934	1941	1941	1941	1941	0
122	20241128	164300	43191934	1941	1941	1941	1941	1242
123	20241128	164200	43191934	1941	1941	1941	1941	0
124	20241128	164100	43191934	1941	1941	1941	1941	0
125	20241128	164000	43191934	1941	1941	1941	1941	0
126	20241128	163900	43191934	1941	1941	1941	1941	0
127	20241128	163800	43191934	1941	1941	1941	1941	0
128	20241128	163700	43191934	1941	1941	1941	1941	0
129	20241128	163600	43191934	1941	1941	1941	1941	0
130	20241128	163500	43191934	1941	1941	1941	1941	0
131	20241128	163400	43191934	1941	1941	1941	1941	0
132	20241128	163300	43191934	1941	1941	1941	1941	0
133	20241128	163200	43191934	1941	1941	1941	1941	0
134	20241128	163100	43191934	1941	1941	1941	1941	0
135	20241128	163000	43191934	1941	1941	1941	1941	0
136	20241128	162900	43191934	1941	1941	1941	1941	0
137	20241128	162800	43191934	1941	1941	1941	1941	0
138	20241128	162700	43191934	1941	1941	1941	1941	0
139	20241128	162600	43191934	1941	1941	1941	1941	0
140	20241128	162500	43191934	1941	1941	1941	1941	0
141	20241128	162400	43191934	1941	1941	1941	1941	0
142	20241128	162300	43191934	1941	1941	1941	1941	0
143	20241128	162200	43191934	1941	1941	1941	1941	0
144	20241128	162100	43191934	1941	1941	1941	1941	0
145	20241128	162000	43191934	1941	1941	1941	1941	0
146	20241128	161900	43191934	1941	1941	1941	1941	0
147	20241128	161800	43191934	1941	1941	1941	1941	0
148	20241128	161700	43191934	1941	1941	1941	1941	0
149	20241128	161600	43191934	1941	1941	1941	1941	0
150	20241128	161500	43191934	1941	1941	1941	1941	0
151	20241128	161400	43191934	1941	1941	1941	1941	0
152	20241128	161300	43191934	1941	1941	1941	1941	1242
153	20241128	161200	43191934	1941	1941	1941	1941	0
154	20241128	161100	43191934	1941	1941	1941	1941	0
155	20241128	161000	43191934	1941	1941	1941	1941	0
156	20241128	160900	43191934	1941	1941	1941	1941	0
157	20241128	160800	43191934	1941	1941	1941	1941	0
158	20241128	160700	43191934	1941	1941	1941	1941	0
159	20241128	160600	43191934	1941	1941	1941	1941	0
160	20241128	160500	43191934	1941	1941	1941	1941	0
161	20241128	160400	43191934	1941	1941	1941	1941	0
162	20241128	160300	43191934	1941	1941	1941	1941	0
163	20241128	160200	43191934	1941	1941	1941	1941	0
164	20241128	160100	43191934	1941	1941	1941	1941	0
165	20241128	160000	43191934	1941	1941	1941	1941	0
166	20241128	155900	43191934	1941	1941	1941	1941	0
167	20241128	155800	43191934	1941	1941	1941	1941	0
168	20241128	155700	43191934	1941	1941	1941	1941	0
169	20241128	155600	43191934	1941	1941	1941	1941	0
170	20241128	155500	43191934	1941	1941	1941	1941	0
171	20241128	155400	43191934	1941	1941	1941	1941	0
172	20241128	155300	43191934	1941	1941	1941	1941	0
173	20241128	155200	43191934	1941	1941	1941	1941	0
174	20241128	155100	43191934	1941	1941	1941	1941	0
175	20241128	155000	43191934	1941	1941	1941	1941	0
176	20241128	154900	43191934	1941	1941	1941	1941	0
177	20241128	154800	43191934	1941	1941	1941	1941	0
178	20241128	154700	43191934	1941	1941	1941	1941	0
179	20241128	154600	43191934	1941	1941	1941	1941	0
180	20241128	154500	43191934	1941	1941	1941	1941	0
181	20241128	154400	43191934	1941	1941	1941	1941	0
182	20241128	154300	43191934	1941	1941	1941	1941	1242
183	20241128	154200	43191934	1941	1941	1941	1941	0
184	20241128	154100	43191934	1941	1941	1941	1941	0
185	20241128	154000	43191934	1941	1941	1941	1941	0
186	20241128	153900	43191934	1941	1941	1941	1941	0
187	20241128	153800	43191934	1941	1941	1941	1941	0
188	20241128	153700	43191934	1941	1941	1941	1941	0
189	20241128	153600	43191934	1941	1941	1941	1941	0
190	20241128	153500	43191934	1941	1941	1941	1941	0
191	20241128	153400	43191934	1941	1941	1941	1941	0
192	20241128	153300	43191934	1941	1941	1941	1941	0
193	20241128	153200	43191934	1941	1941	1941	1941	0
194	20241128	153100	43191934	1941	1941	1941	1941	0
195	20241128	153000	43191934	1941	1941	1941	1941	1242
196	20241128	152900	40781212	1946	1946	1946	1946	0
197	20241128	152800	40781212	1946	1946	1946	1946	0
198	20241128	152700	40781212	1946	1946	1946	1946	0
199	20241128	152600	40781212	1946	1946	1946	1946	0
200	20241128	152500	40781212	1946	1946	1946	1946	0
201	20241128	152400	40781212	1946	1946	1946	1946	0
202	20241128	152300	40781212	1946	1946	1946	1946	0
203	20241128	152200	40781212	1946	1946	1946	1946	0
204	20241128	152100	40781212	1946	1946	1946	1946	0
205	20241128	152000	40781212	1946	1946	1946	1946	0
206	20241128	151900	40781212	1946	1946	1946	1946	0
207	20241128	151800	40781212	1946	1946	1946	1946	0
208	20241128	151700	40781212	1946	1946	1946	1946	0
209	20241128	151600	40781212	1946	1946	1946	1946	0
210	20241128	151500	40781212	1946	1946	1946	1946	106
211	20241128	151400	40574936	1946	1946	1946	1946	0
212	20241128	151300	40574936	1946	1946	1946	1946	0
213	20241128	151200	40574936	1946	1946	1946	1946	0
214	20241128	151100	40574936	1946	1946	1946	1946	0
215	20241128	151000	40574936	1946	1946	1946	1946	300
216	20241128	150900	39991136	1946	1946	1946	1946	1
217	20241128	150800	39989190	1946	1946	1946	1946	0
218	20241128	150700	39989190	1946	1946	1946	1946	10
219	20241128	150600	39969730	1946	1946	1946	1946	0
220	20241128	150500	39969730	1946	1946	1946	1946	0
221	20241128	150400	39969730	1946	1946	1946	1946	0
222	20241128	150300	39969730	1946	1946	1946	1946	0
223	20241128	150200	39969730	1946	1946	1946	1946	0
224	20241128	150100	39969730	1946	1946	1946	1946	0
225	20241128	150000	39969730	1946	1946	1946	1946	1
226	20241128	145900	39967784	1941	1941	1941	1941	0
227	20241128	145800	39967784	1941	1941	1941	1941	0
228	20241128	145700	39967784	1941	1942	1942	1941	40
229	20241128	145600	39890134	1941	1943	1943	1941	449
230	20241128	145500	39018173	1946	1946	1946	1946	0
231	20241128	145400	39018173	1946	1946	1946	1946	0
232	20241128	145300	39018173	1946	1946	1946	1946	0
233	20241128	145200	39018173	1946	1946	1946	1946	0
234	20241128	145100	39018173	1946	1946	1946	1946	0
235	20241128	145000	39018173	1946	1946	1946	1946	0
236	20241128	144900	39018173	1946	1946	1946	1946	0
237	20241128	144800	39018173	1946	1946	1946	1946	0
238	20241128	144700	39018173	1946	1946	1946	1946	0
239	20241128	144600	39018173	1946	1946	1946	1946	20
240	20241128	144500	38979253	1946	1946	1946	1946	10
241	20241128	144400	38959793	1942	1942	1942	1942	0
242	20241128	144300	38959793	1942	1942	1942	1942	0
243	20241128	144200	38959793	1942	1945	1945	1942	1000
244	20241128	144100	37017297	1946	1946	1946	1946	0
245	20241128	144000	37017297	1946	1946	1946	1946	0
246	20241128	143900	37017297	1946	1946	1946	1946	0
247	20241128	143800	37017297	1946	1946	1946	1946	0
248	20241128	143700	37017297	1946	1946	1946	1946	56
249	20241128	143600	36908321	1946	1946	1946	1946	0
250	20241128	143500	36908321	1946	1946	1946	1946	101
251	20241128	143400	36711775	1946	1946	1946	1946	1
252	20241128	143300	36709829	1946	1946	1946	1946	0
253	20241128	143200	36709829	1946	1946	1946	1946	0
254	20241128	143100	36709829	1946	1946	1946	1946	0
255	20241128	143000	36709829	1946	1946	1946	1946	0
256	20241128	142900	36709829	1946	1946	1946	1946	2
257	20241128	142800	36705937	1944	1945	1945	1944	92
258	20241128	142700	36527084	1946	1946	1946	1946	3
259	20241128	142600	36521246	1946	1946	1946	1946	0
260	20241128	142500	36521246	1946	1946	1946	1946	8
261	20241128	142400	36505678	1945	1946	1946	1945	3
262	20241128	142300	36499842	1946	1946	1946	1946	0
263	20241128	142200	36499842	1946	1946	1946	1946	11
264	20241128	142100	36478436	1945	1945	1945	1945	0
265	20241128	142000	36478436	1945	1945	1945	1945	0
266	20241128	141900	36478436	1945	1945	1945	1945	10
267	20241128	141800	36458986	1945	1945	1945	1945	0
268	20241128	141700	36458986	1945	1945	1945	1945	0
269	20241128	141600	36458986	1945	1945	1945	1945	0
270	20241128	141500	36458986	1945	1945	1945	1945	0
271	20241128	141400	36458986	1945	1945	1945	1945	2
272	20241128	141300	36455096	1945	1945	1945	1945	1
273	20241128	141200	36453151	1945	1945	1945	1945	35
274	20241128	141100	36385076	1946	1947	1947	1946	65
275	20241128	141000	36258531	1950	1950	1950	1950	0
276	20241128	140900	36258531	1950	1950	1950	1950	0
277	20241128	140800	36258531	1950	1950	1950	1950	257
278	20241128	140700	35757381	1950	1950	1950	1950	0
279	20241128	140600	35757381	1950	1950	1950	1950	20
280	20241128	140500	35718381	1950	1950	1950	1950	5
281	20241128	140400	35708631	1947	1947	1947	1947	0
282	20241128	140300	35708631	1947	1947	1947	1947	7
283	20241128	140200	35695002	1950	1950	1950	1950	109
284	20241128	140100	35482452	1949	1948	1949	1948	932
285	20241128	140000	33666848	1948	1948	1948	1948	5
286	20241128	135900	33657108	1948	1948	1948	1948	10
287	20241128	135800	33637628	1948	1948	1948	1948	4
288	20241128	135700	33629836	1948	1948	1948	1948	0
289	20241128	135600	33629836	1948	1948	1948	1948	4
290	20241128	135500	33622044	1948	1948	1948	1948	0
291	20241128	135400	33622044	1948	1948	1948	1948	4
292	20241128	135300	33614252	1948	1948	1948	1948	0
293	20241128	135200	33614252	1948	1948	1948	1948	5
294	20241128	135100	33604512	1948	1948	1948	1948	0
295	20241128	135000	33604512	1948	1948	1948	1948	4
296	20241128	134900	33596720	1948	1948	1948	1948	0
297	20241128	134800	33596720	1948	1948	1948	1948	4
298	20241128	134700	33588928	1948	1948	1948	1948	5
299	20241128	134600	33579188	1948	1948	1948	1948	0
300	20241128	134500	33579188	1948	1948	1948	1948	4
301	20241128	134400	33571396	1948	1948	1948	1948	0
302	20241128	134300	33571396	1948	1948	1948	1948	4
303	20241128	134200	33563604	1948	1948	1948	1948	0
304	20241128	134100	33563604	1948	1948	1948	1948	5
305	20241128	134000	33553864	1948	1948	1948	1948	0
306	20241128	133900	33553864	1948	1948	1948	1948	24
307	20241128	133800	33507112	1948	1948	1948	1948	0
308	20241128	133700	33507112	1948	1948	1948	1948	4
309	20241128	133600	33499320	1948	1948	1948	1948	5
310	20241128	133500	33489580	1948	1948	1948	1948	0
311	20241128	133400	33489580	1948	1948	1948	1948	4
312	20241128	133300	33481788	1948	1948	1948	1948	0
313	20241128	133200	33481788	1948	1948	1948	1948	4
314	20241128	133100	33473996	1949	1949	1949	1949	0
315	20241128	133000	33473996	1949	1949	1949	1949	5
316	20241128	132900	33464251	1949	1949	1949	1949	0
317	20241128	132800	33464251	1949	1949	1949	1949	4
318	20241128	132700	33456455	1949	1949	1949	1949	0
319	20241128	132600	33456455	1949	1949	1949	1949	4
320	20241128	132500	33448659	1949	1949	1949	1949	5
321	20241128	132400	33438914	1949	1949	1949	1949	0
322	20241128	132300	33438914	1949	1949	1949	1949	4
323	20241128	132200	33431118	1949	1949	1949	1949	0
324	20241128	132100	33431118	1949	1949	1949	1949	4
325	20241128	132000	33423322	1949	1949	1949	1949	0
326	20241128	131900	33423322	1949	1949	1949	1949	4
327	20241128	131800	33415526	1949	1949	1949	1949	0
328	20241128	131700	33415526	1949	1949	1949	1949	5
329	20241128	131600	33405781	1949	1949	1949	1949	0
330	20241128	131500	33405781	1949	1949	1949	1949	4
331	20241128	131400	33397985	1949	1949	1949	1949	5
332	20241128	131300	33388240	1946	1946	1946	1946	0
333	20241128	131200	33388240	1946	1946	1946	1946	5
334	20241128	131100	33378510	1949	1949	1949	1949	0
335	20241128	131000	33378510	1949	1949	1949	1949	4
336	20241128	130900	33370714	1949	1949	1949	1949	0
337	20241128	130800	33370714	1949	1949	1949	1949	4
338	20241128	130700	33362918	1949	1949	1949	1949	0
339	20241128	130600	33362918	1949	1949	1949	1949	5
340	20241128	130500	33353173	1949	1949	1949	1949	0
341	20241128	130400	33353173	1949	1940	1949	1940	1498
342	20241128	130300	30447000	1940	1940	1940	1940	250
343	20241128	130200	29962000	1940	1940	1940	1940	4
344	20241128	130100	29954240	1940	1940	1940	1940	28
345	20241128	130000	29899920	1940	1940	1940	1940	5
346	20241128	125900	29890220	1940	1940	1940	1940	7
347	20241128	125800	29876640	1939	1939	1939	1939	1
348	20241128	125700	29874701	1939	1940	1940	1939	5
349	20241128	125600	29865002	1940	1940	1940	1940	0
350	20241128	125500	29865002	1940	1940	1940	1940	8
351	20241128	125400	29849482	1940	1940	1940	1940	0
352	20241128	125300	29849482	1940	1940	1940	1940	4
353	20241128	125200	29841722	1940	1940	1940	1940	5
354	20241128	125100	29832022	1940	1940	1940	1940	4
355	20241128	125000	29824262	1940	1940	1940	1940	5
356	20241128	124900	29814562	1940	1940	1940	1940	0
357	20241128	124800	29814562	1940	1940	1940	1940	5
358	20241128	124700	29804862	1940	1940	1940	1940	0
359	20241128	124600	29804862	1940	1940	1940	1940	4
360	20241128	124500	29797102	1940	1940	1940	1940	100
361	20241128	124400	29603102	1940	1940	1940	1940	5
362	20241128	124300	29593402	1940	1940	1940	1940	0
363	20241128	124200	29593402	1940	1939	1940	1939	80
364	20241128	124100	29438278	1939	1939	1939	1939	0
365	20241128	124000	29438278	1939	1940	1940	1939	104
366	20241128	123900	29236618	1940	1940	1940	1940	135
367	20241128	123800	28974718	1940	1940	1940	1940	0
368	20241128	123700	28974718	1940	1940	1940	1940	4
369	20241128	123600	28966958	1940	1940	1940	1940	100
370	20241128	123500	28772958	1940	1941	1941	1940	191
371	20241128	123400	28402416	1940	1940	1940	1940	41
372	20241128	123300	28322876	1941	1941	1941	1941	40
373	20241128	123200	28245236	1942	1942	1942	1942	15
374	20241128	123100	28216106	1943	1943	1943	1942	23
375	20241128	123000	28171434	1945	1945	1945	1945	1
376	20241128	122900	28169489	1947	1945	1947	1945	8
377	20241128	122800	28153921	1948	1948	1948	1948	0
378	20241128	122700	28153921	1948	1948	1948	1948	0
379	20241128	122600	28153921	1948	1948	1948	1948	104
380	20241128	122500	27951329	1948	1948	1948	1948	0
381	20241128	122400	27951329	1948	1948	1948	1948	104
382	20241128	122300	27748737	1949	1949	1949	1949	0
383	20241128	122200	27748737	1949	1949	1949	1949	5
384	20241128	122100	27738992	1949	1949	1949	1949	0
385	20241128	122000	27738992	1949	1941	1949	1940	304
386	20241128	121900	27149189	1949	1949	1949	1949	0
387	20241128	121800	27149189	1949	1949	1949	1949	4
388	20241128	121700	27141393	1949	1949	1949	1949	8
389	20241128	121600	27125801	1949	1949	1949	1949	0
390	20241128	121500	27125801	1949	1941	1949	1941	5
391	20241128	121400	27116064	1941	1941	1941	1941	1
392	20241128	121300	27114123	1949	1949	1949	1949	4
393	20241128	121200	27106327	1941	1941	1941	1941	1
394	20241128	121100	27104386	1949	1949	1949	1949	5
395	20241128	121000	27094641	1949	1949	1949	1949	1
396	20241128	120900	27092692	1949	1946	1949	1940	1004
397	20241128	120800	25143794	1949	1949	1949	1949	0
398	20241128	120700	25143794	1949	1949	1949	1949	4
399	20241128	120600	25135998	1949	1949	1949	1949	0
400	20241128	120500	25135998	1949	1949	1949	1949	6
401	20241128	120400	25124304	1949	1949	1949	1949	4
402	20241128	120300	25116508	1949	1949	1949	1949	0
403	20241128	120200	25116508	1949	1949	1949	1949	4
404	20241128	120100	25108712	1949	1949	1949	1949	0
405	20241128	120000	25108712	1949	1949	1949	1949	4
406	20241128	115900	25100916	1949	1949	1949	1949	0
407	20241128	115800	25100916	1949	1949	1949	1949	5
408	20241128	115700	25091171	1949	1949	1949	1949	0
409	20241128	115600	25091171	1949	1949	1949	1949	4
410	20241128	115500	25083375	1949	1949	1949	1949	0
411	20241128	115400	25083375	1949	1949	1949	1949	4
412	20241128	115300	25075579	1949	1949	1949	1949	5
413	20241128	115200	25065834	1949	1949	1949	1949	0
414	20241128	115100	25065834	1949	1949	1949	1949	14
415	20241128	115000	25038548	1949	1949	1949	1949	0
416	20241128	114900	25038548	1949	1949	1949	1949	4
417	20241128	114800	25030752	1949	1949	1949	1949	0
418	20241128	114700	25030752	1949	1949	1949	1949	5
419	20241128	114600	25021007	1949	1949	1949	1949	0
420	20241128	114500	25021007	1949	1949	1949	1949	4
421	20241128	114400	25013211	1949	1949	1949	1949	0
422	20241128	114300	25013211	1949	1949	1949	1949	4
423	20241128	114200	25005415	1949	1949	1949	1949	5
424	20241128	114100	24995670	1947	1947	1947	1947	0
425	20241128	114000	24995670	1947	1949	1949	1947	57
426	20241128	113900	24884679	1949	1946	1949	1946	28
427	20241128	113800	24830134	1948	1948	1948	1948	4
428	20241128	113700	24822342	1948	1948	1948	1948	0
429	20241128	113600	24822342	1948	1948	1948	1948	5
430	20241128	113500	24812602	1948	1948	1948	1948	0
431	20241128	113400	24812602	1948	1948	1948	1948	4
432	20241128	113300	24804810	1948	1948	1948	1948	0
433	20241128	113200	24804810	1948	1948	1948	1948	4
434	20241128	113100	24797018	1945	1945	1945	1945	3
435	20241128	113000	24791183	1944	1944	1944	1944	134
436	20241128	112900	24530687	1945	1945	1947	1945	166
437	20241128	112800	24207809	1949	1949	1949	1949	0
438	20241128	112700	24207809	1949	1949	1949	1949	4
439	20241128	112600	24200013	1949	1949	1949	1949	0
440	20241128	112500	24200013	1949	1949	1949	1949	5
441	20241128	112400	24190268	1945	1945	1945	1945	224
442	20241128	112300	23754588	1949	1946	1949	1945	403
443	20241128	112200	22970701	1949	1949	1949	1949	0
444	20241128	112100	22970701	1949	1949	1949	1949	4
445	20241128	112000	22962905	1949	1949	1949	1949	0
446	20241128	111900	22962905	1949	1949	1949	1949	5
447	20241128	111800	22953160	1949	1949	1949	1949	4
448	20241128	111700	22945364	1949	1949	1949	1949	0
449	20241128	111600	22945364	1949	1949	1949	1949	4
450	20241128	111500	22937568	1949	1949	1949	1949	0
451	20241128	111400	22937568	1949	1949	1949	1949	5
452	20241128	111300	22927823	1949	1949	1949	1949	0
453	20241128	111200	22927823	1949	1949	1949	1949	4
454	20241128	111100	22920027	1949	1949	1949	1949	0
455	20241128	111000	22920027	1949	1949	1949	1949	4
456	20241128	110900	22912231	1949	1949	1949	1949	0
457	20241128	110800	22912231	1949	1949	1949	1949	5
458	20241128	110700	22902486	1949	1949	1949	1949	4
459	20241128	110600	22894690	1949	1949	1949	1949	0
460	20241128	110500	22894690	1949	1949	1949	1949	5
461	20241128	110400	22884945	1949	1949	1949	1949	26
462	20241128	110300	22834271	1950	1949	1950	1949	958
463	20241128	110200	20966254	1946	1948	1948	1946	776
464	20241128	110100	19455272	1949	1949	1949	1949	4
465	20241128	110000	19447476	1949	1949	1949	1949	0
466	20241128	105900	19447476	1949	1949	1949	1949	6
467	20241128	105800	19435782	1949	1949	1949	1949	2
468	20241128	105700	19431884	1949	1949	1949	1949	3
469	20241128	105600	19426037	1950	1950	1950	1950	4
470	20241128	105500	19418237	1950	1950	1950	1950	0
471	20241128	105400	19418237	1950	1950	1950	1950	5
472	20241128	105300	19408487	1950	1950	1950	1950	1
473	20241128	105200	19406537	1949	1949	1949	1949	5
474	20241128	105100	19396792	1950	1950	1950	1950	0
475	20241128	105000	19396792	1950	1950	1950	1950	29
476	20241128	104900	19340242	1950	1950	1950	1950	0
477	20241128	104800	19340242	1950	1950	1950	1950	4
478	20241128	104700	19332442	1950	1950	1950	1950	0
479	20241128	104600	19332442	1950	1950	1950	1950	5
480	20241128	104500	19322692	1950	1950	1950	1950	4
481	20241128	104400	19314892	1950	1950	1950	1950	0
482	20241128	104300	19314892	1950	1950	1950	1950	4
483	20241128	104200	19307092	1950	1950	1950	1950	0
484	20241128	104100	19307092	1950	1950	1950	1950	5
485	20241128	104000	19297342	1950	1950	1950	1950	0
486	20241128	103900	19297342	1950	1950	1950	1950	4
487	20241128	103800	19289542	1950	1950	1950	1950	0
488	20241128	103700	19289542	1950	1950	1950	1950	4
489	20241128	103600	19281742	1950	1950	1950	1950	0
490	20241128	103500	19281742	1950	1948	1950	1948	20
491	20241128	103400	19242774	1950	1950	1950	1950	20
492	20241128	103300	19203774	1950	1950	1950	1950	7
493	20241128	103200	19190124	1950	1950	1950	1950	4
494	20241128	103100	19182324	1950	1950	1950	1950	9
495	20241128	103000	19164774	1950	1950	1950	1950	4
496	20241128	102900	19156974	1950	1950	1950	1950	90
497	20241128	102800	18981474	1950	1950	1950	1950	5
498	20241128	102700	18971724	1948	1948	1948	1948	0
499	20241128	102600	18971724	1948	1949	1950	1948	15
500	20241128	102500	18942485	1950	1950	1950	1950	0
501	20241128	102400	18942485	1950	1950	1950	1950	44
502	20241128	102300	18856685	1950	1950	1950	1950	0
503	20241128	102200	18856685	1950	1950	1950	1950	263
504	20241128	102100	18343835	1950	1949	1950	1949	504
505	20241128	102000	17361481	1949	1949	1949	1949	200
506	20241128	101900	16971681	1949	1949	1949	1949	20
507	20241128	101800	16932701	1949	1949	1949	1949	0
508	20241128	101700	16932701	1949	1949	1949	1949	5
509	20241128	101600	16922956	1949	1949	1949	1949	0
510	20241128	101500	16922956	1949	1949	1949	1949	4
511	20241128	101400	16915160	1949	1949	1949	1949	10
512	20241128	101300	16895670	1949	1949	1949	1949	4
513	20241128	101200	16887874	1950	1950	1950	1950	0
514	20241128	101100	16887874	1950	1950	1950	1950	5
515	20241128	101000	16878124	1950	1950	1950	1950	4
516	20241128	100900	16870324	1950	1950	1950	1950	0
517	20241128	100800	16870324	1950	1950	1950	1950	5
518	20241128	100700	16860574	1947	1947	1947	1947	3
519	20241128	100600	16854733	1951	1951	1951	1951	5
520	20241128	100500	16844978	1954	1954	1954	1954	0
521	20241128	100400	16844978	1954	1954	1954	1954	4
522	20241128	100300	16837162	1954	1954	1954	1954	0
523	20241128	100200	16837162	1954	1948	1954	1948	18
524	20241128	100100	16802074	1956	1956	1956	1956	0
525	20241128	100000	16802074	1956	1956	1956	1956	5
526	20241128	095900	16792294	1956	1956	1956	1956	0
527	20241128	095800	16792294	1956	1956	1956	1956	0
528	20241128	095700	16792294	1956	1956	1956	1956	0
529	20241128	095600	16792294	1956	1956	1956	1956	0
530	20241128	095500	16792294	1956	1956	1956	1956	0
531	20241128	095400	16792294	1956	1956	1956	1956	0
532	20241128	095300	16792294	1956	1956	1956	1956	0
533	20241128	095200	16792294	1956	1956	1956	1956	1
534	20241128	095100	16790338	1956	1956	1956	1956	1
535	20241128	095000	16788382	1948	1948	1948	1948	0
536	20241128	094900	16788382	1948	1948	1948	1948	0
537	20241128	094800	16788382	1948	1948	1948	1948	0
538	20241128	094700	16788382	1948	1948	1948	1948	0
539	20241128	094600	16788382	1948	1948	1948	1948	0
540	20241128	094500	16788382	1948	1948	1948	1948	0
541	20241128	094400	16788382	1948	1948	1948	1948	0
542	20241128	094300	16788382	1948	1948	1948	1948	630
543	20241128	094200	15561142	1961	1961	1961	1961	0
544	20241128	094100	15561142	1961	1961	1961	1961	0
545	20241128	094000	15561142	1961	1961	1961	1961	0
546	20241128	093900	15561142	1961	1961	1961	1961	0
547	20241128	093800	15561142	1961	1961	1961	1961	0
548	20241128	093700	15561142	1961	1961	1961	1961	0
549	20241128	093600	15561142	1961	1961	1961	1961	0
550	20241128	093500	15561142	1961	1961	1961	1961	0
551	20241128	093400	15561142	1961	1960	1961	1960	11
552	20241128	093300	15539578	1960	1946	1960	1946	649
553	20241128	093200	14276610	1960	1954	1960	1945	1001
554	20241128	093100	12328182	1961	1961	1961	1961	132
555	20241128	093000	12069330	1961	1960	1961	1960	4
556	20241128	092900	12061487	1954	1954	1954	1954	12
557	20241128	092800	12038039	1954	1954	1954	1954	0
558	20241128	092700	12038039	1954	1954	1954	1954	0
559	20241128	092600	12038039	1954	1954	1954	1954	0
560	20241128	092500	12038039	1954	1954	1954	1954	0
561	20241128	092400	12038039	1954	1954	1954	1954	0
562	20241128	092300	12038039	1954	1954	1954	1954	100
563	20241128	092200	11842639	1954	1954	1954	1954	0
564	20241128	092100	11842639	1954	1954	1954	1954	0
565	20241128	092000	11842639	1954	1954	1954	1954	455
566	20241128	091900	10953569	1952	1952	1952	1952	0
567	20241128	091800	10953569	1952	1954	1954	1952	139
568	20241128	091700	10682211	1954	1954	1954	1954	0
569	20241128	091600	10682211	1954	1952	1954	1952	248
570	20241128	091500	10198113	1945	1945	1945	1945	0
571	20241128	091400	10198113	1945	1945	1945	1945	0
572	20241128	091300	10198113	1945	1945	1945	1945	0
573	20241128	091200	10198113	1945	1945	1945	1945	0
574	20241128	091100	10198113	1945	1945	1945	1945	0
575	20241128	091000	10198113	1945	1945	1945	1945	1
576	20241128	090900	10196168	1946	1946	1946	1946	0
577	20241128	090800	10196168	1946	1946	1946	1946	1000
578	20241128	090700	8250168	1952	1951	1952	1951	2500
579	20241128	090600	3370177	1946	1951	1951	1946	765
580	20241128	090500	1878480	1952	1952	1952	1952	0
581	20241128	090400	1878480	1952	1952	1952	1952	0
582	20241128	090300	1878480	1952	1952	1952	1952	0
583	20241128	090200	1878480	1952	1952	1952	1952	0
584	20241128	090100	1878480	1952	1951	1952	1951	395
585	20241128	090000	1107834	1963	1963	1963	1963	168