KissMeData/058450/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	194500	40470156	1915	1915	1915	1915	831
3	20241127	194400	40470156	1915	1915	1915	1915	0
4	20241127	194300	40470156	1915	1915	1915	1915	0
5	20241127	194200	40470156	1915	1915	1915	1915	0
6	20241127	194100	40470156	1915	1915	1915	1915	0
7	20241127	194000	40470156	1915	1915	1915	1915	0
8	20241127	193900	40470156	1915	1915	1915	1915	0
9	20241127	193800	40470156	1915	1915	1915	1915	0
10	20241127	193700	40470156	1915	1915	1915	1915	0
11	20241127	193600	40470156	1915	1915	1915	1915	0
12	20241127	193500	40470156	1915	1915	1915	1915	0
13	20241127	193400	40470156	1915	1915	1915	1915	0
14	20241127	193300	40470156	1915	1915	1915	1915	0
15	20241127	193200	40470156	1915	1915	1915	1915	0
16	20241127	193100	40470156	1915	1915	1915	1915	0
17	20241127	193000	40470156	1915	1915	1915	1915	0
18	20241127	192900	40470156	1915	1915	1915	1915	0
19	20241127	192800	40470156	1915	1915	1915	1915	0
20	20241127	192700	40470156	1915	1915	1915	1915	0
21	20241127	192600	40470156	1915	1915	1915	1915	0
22	20241127	192500	40470156	1915	1915	1915	1915	0
23	20241127	192400	40470156	1915	1915	1915	1915	0
24	20241127	192300	40470156	1915	1915	1915	1915	0
25	20241127	192200	40470156	1915	1915	1915	1915	0
26	20241127	192100	40470156	1915	1915	1915	1915	0
27	20241127	192000	40470156	1915	1915	1915	1915	0
28	20241127	191900	40470156	1915	1915	1915	1915	0
29	20241127	191800	40470156	1915	1915	1915	1915	0
30	20241127	191700	40470156	1915	1915	1915	1915	0
31	20241127	191600	40470156	1915	1915	1915	1915	0
32	20241127	191500	40470156	1915	1915	1915	1915	831
33	20241127	191400	40470156	1915	1915	1915	1915	0
34	20241127	191300	40470156	1915	1915	1915	1915	0
35	20241127	191200	40470156	1915	1915	1915	1915	0
36	20241127	191100	40470156	1915	1915	1915	1915	0
37	20241127	191000	40470156	1915	1915	1915	1915	0
38	20241127	190900	40470156	1915	1915	1915	1915	0
39	20241127	190800	40470156	1915	1915	1915	1915	0
40	20241127	190700	40470156	1915	1915	1915	1915	0
41	20241127	190600	40470156	1915	1915	1915	1915	0
42	20241127	190500	40470156	1915	1915	1915	1915	0
43	20241127	190400	40470156	1915	1915	1915	1915	0
44	20241127	190300	40470156	1915	1915	1915	1915	0
45	20241127	190200	40470156	1915	1915	1915	1915	0
46	20241127	190100	40470156	1915	1915	1915	1915	0
47	20241127	190000	40470156	1915	1915	1915	1915	0
48	20241127	185900	40470156	1915	1915	1915	1915	0
49	20241127	185800	40470156	1915	1915	1915	1915	0
50	20241127	185700	40470156	1915	1915	1915	1915	0
51	20241127	185600	40470156	1915	1915	1915	1915	0
52	20241127	185500	40470156	1915	1915	1915	1915	0
53	20241127	185400	40470156	1915	1915	1915	1915	0
54	20241127	185300	40470156	1915	1915	1915	1915	0
55	20241127	185200	40470156	1915	1915	1915	1915	0
56	20241127	185100	40470156	1915	1915	1915	1915	0
57	20241127	185000	40470156	1915	1915	1915	1915	0
58	20241127	184900	40470156	1915	1915	1915	1915	0
59	20241127	184800	40470156	1915	1915	1915	1915	0
60	20241127	184700	40470156	1915	1915	1915	1915	0
61	20241127	184600	40470156	1915	1915	1915	1915	0
62	20241127	184500	40470156	1915	1915	1915	1915	831
63	20241127	184400	40470156	1915	1915	1915	1915	0
64	20241127	184300	40470156	1915	1915	1915	1915	0
65	20241127	184200	40470156	1915	1915	1915	1915	0
66	20241127	184100	40470156	1915	1915	1915	1915	0
67	20241127	184000	40470156	1915	1915	1915	1915	0
68	20241127	183900	40470156	1915	1915	1915	1915	0
69	20241127	183800	40470156	1915	1915	1915	1915	0
70	20241127	183700	40470156	1915	1915	1915	1915	0
71	20241127	183600	40470156	1915	1915	1915	1915	0
72	20241127	183500	40470156	1915	1915	1915	1915	0
73	20241127	183400	40470156	1915	1915	1915	1915	0
74	20241127	183300	40470156	1915	1915	1915	1915	0
75	20241127	183200	40470156	1915	1915	1915	1915	0
76	20241127	183100	40470156	1915	1915	1915	1915	0
77	20241127	183000	40470156	1915	1915	1915	1915	0
78	20241127	182900	40470156	1915	1915	1915	1915	0
79	20241127	182800	40470156	1915	1915	1915	1915	0
80	20241127	182700	40470156	1915	1915	1915	1915	0
81	20241127	182600	40470156	1915	1915	1915	1915	0
82	20241127	182500	40470156	1915	1915	1915	1915	0
83	20241127	182400	40470156	1915	1915	1915	1915	0
84	20241127	182300	40470156	1915	1915	1915	1915	0
85	20241127	182200	40470156	1915	1915	1915	1915	0
86	20241127	182100	40470156	1915	1915	1915	1915	0
87	20241127	182000	40470156	1915	1915	1915	1915	0
88	20241127	181900	40470156	1915	1915	1915	1915	0
89	20241127	181800	40470156	1915	1915	1915	1915	0
90	20241127	181700	40470156	1915	1915	1915	1915	0
91	20241127	181600	40470156	1915	1915	1915	1915	0
92	20241127	181500	40470156	1915	1915	1915	1915	831
93	20241127	181400	40470156	1915	1915	1915	1915	0
94	20241127	181300	40470156	1915	1915	1915	1915	0
95	20241127	181200	40470156	1915	1915	1915	1915	0
96	20241127	181100	40470156	1915	1915	1915	1915	0
97	20241127	181000	40470156	1915	1915	1915	1915	0
98	20241127	180900	40470156	1915	1915	1915	1915	0
99	20241127	180800	40470156	1915	1915	1915	1915	0
100	20241127	180700	40470156	1915	1915	1915	1915	0
101	20241127	180600	40470156	1915	1915	1915	1915	0
102	20241127	180500	40470156	1915	1915	1915	1915	0
103	20241127	180400	40470156	1915	1915	1915	1915	0
104	20241127	180300	40470156	1915	1915	1915	1915	0
105	20241127	180200	40470156	1915	1915	1915	1915	0
106	20241127	180100	40470156	1915	1915	1915	1915	0
107	20241127	180000	40470156	1915	1915	1915	1915	0
108	20241127	175900	40470156	1915	1915	1915	1915	0
109	20241127	175800	40470156	1915	1915	1915	1915	0
110	20241127	175700	40470156	1915	1915	1915	1915	0
111	20241127	175600	40470156	1915	1915	1915	1915	0
112	20241127	175500	40470156	1915	1915	1915	1915	0
113	20241127	175400	40470156	1915	1915	1915	1915	0
114	20241127	175300	40470156	1915	1915	1915	1915	0
115	20241127	175200	40470156	1915	1915	1915	1915	0
116	20241127	175100	40470156	1915	1915	1915	1915	0
117	20241127	175000	40470156	1915	1915	1915	1915	0
118	20241127	174900	40470156	1915	1915	1915	1915	0
119	20241127	174800	40470156	1915	1915	1915	1915	0
120	20241127	174700	40470156	1915	1915	1915	1915	0
121	20241127	174600	40470156	1915	1915	1915	1915	0
122	20241127	174500	40470156	1915	1915	1915	1915	831
123	20241127	174400	40470156	1915	1915	1915	1915	0
124	20241127	174300	40470156	1915	1915	1915	1915	0
125	20241127	174200	40470156	1915	1915	1915	1915	0
126	20241127	174100	40470156	1915	1915	1915	1915	0
127	20241127	174000	40470156	1915	1915	1915	1915	0
128	20241127	173900	40470156	1915	1915	1915	1915	0
129	20241127	173800	40470156	1915	1915	1915	1915	0
130	20241127	173700	40470156	1915	1915	1915	1915	0
131	20241127	173600	40470156	1915	1915	1915	1915	0
132	20241127	173500	40470156	1915	1915	1915	1915	0
133	20241127	173400	40470156	1915	1915	1915	1915	0
134	20241127	173300	40470156	1915	1915	1915	1915	0
135	20241127	173200	40470156	1915	1915	1915	1915	0
136	20241127	173100	40470156	1915	1915	1915	1915	0
137	20241127	173000	40470156	1915	1915	1915	1915	0
138	20241127	172900	40470156	1915	1915	1915	1915	0
139	20241127	172800	40470156	1915	1915	1915	1915	0
140	20241127	172700	40470156	1915	1915	1915	1915	0
141	20241127	172600	40470156	1915	1915	1915	1915	0
142	20241127	172500	40470156	1915	1915	1915	1915	0
143	20241127	172400	40470156	1915	1915	1915	1915	0
144	20241127	172300	40470156	1915	1915	1915	1915	0
145	20241127	172200	40470156	1915	1915	1915	1915	0
146	20241127	172100	40470156	1915	1915	1915	1915	0
147	20241127	172000	40470156	1915	1915	1915	1915	0
148	20241127	171900	40470156	1915	1915	1915	1915	0
149	20241127	171800	40470156	1915	1915	1915	1915	0
150	20241127	171700	40470156	1915	1915	1915	1915	0
151	20241127	171600	40470156	1915	1915	1915	1915	0
152	20241127	171500	40470156	1915	1915	1915	1915	831
153	20241127	171400	40470156	1915	1915	1915	1915	0
154	20241127	171300	40470156	1915	1915	1915	1915	0
155	20241127	171200	40470156	1915	1915	1915	1915	0
156	20241127	171100	40470156	1915	1915	1915	1915	0
157	20241127	171000	40470156	1915	1915	1915	1915	0
158	20241127	170900	40470156	1915	1915	1915	1915	0
159	20241127	170800	40470156	1915	1915	1915	1915	0
160	20241127	170700	40470156	1915	1915	1915	1915	0
161	20241127	170600	40470156	1915	1915	1915	1915	0
162	20241127	170500	40470156	1915	1915	1915	1915	0
163	20241127	170400	40470156	1915	1915	1915	1915	0
164	20241127	170300	40470156	1915	1915	1915	1915	0
165	20241127	170200	40470156	1915	1915	1915	1915	0
166	20241127	170100	40470156	1915	1915	1915	1915	0
167	20241127	170000	40470156	1915	1915	1915	1915	0
168	20241127	165900	40470156	1915	1915	1915	1915	0
169	20241127	165800	40470156	1915	1915	1915	1915	0
170	20241127	165700	40470156	1915	1915	1915	1915	0
171	20241127	165600	40470156	1915	1915	1915	1915	0
172	20241127	165500	40470156	1915	1915	1915	1915	0
173	20241127	165400	40470156	1915	1915	1915	1915	0
174	20241127	165300	40470156	1915	1915	1915	1915	0
175	20241127	165200	40470156	1915	1915	1915	1915	0
176	20241127	165100	40470156	1915	1915	1915	1915	0
177	20241127	165000	40470156	1915	1915	1915	1915	0
178	20241127	164900	40470156	1915	1915	1915	1915	0
179	20241127	164800	40470156	1915	1915	1915	1915	0
180	20241127	164700	40470156	1915	1915	1915	1915	0
181	20241127	164600	40470156	1915	1915	1915	1915	0
182	20241127	164500	40470156	1915	1915	1915	1915	831
183	20241127	164400	40470156	1915	1915	1915	1915	0
184	20241127	164300	40470156	1915	1915	1915	1915	0
185	20241127	164200	40470156	1915	1915	1915	1915	0
186	20241127	164100	40470156	1915	1915	1915	1915	0
187	20241127	164000	40470156	1915	1915	1915	1915	0
188	20241127	163900	40470156	1915	1915	1915	1915	0
189	20241127	163800	40470156	1915	1915	1915	1915	0
190	20241127	163700	40470156	1915	1915	1915	1915	0
191	20241127	163600	40470156	1915	1915	1915	1915	0
192	20241127	163500	40470156	1915	1915	1915	1915	0
193	20241127	163400	40470156	1915	1915	1915	1915	0
194	20241127	163300	40470156	1915	1915	1915	1915	0
195	20241127	163200	40470156	1915	1915	1915	1915	0
196	20241127	163100	40470156	1915	1915	1915	1915	0
197	20241127	163000	40470156	1915	1915	1915	1915	0
198	20241127	162900	40470156	1915	1915	1915	1915	0
199	20241127	162800	40470156	1915	1915	1915	1915	0
200	20241127	162700	40470156	1915	1915	1915	1915	0
201	20241127	162600	40470156	1915	1915	1915	1915	0
202	20241127	162500	40470156	1915	1915	1915	1915	0
203	20241127	162400	40470156	1915	1915	1915	1915	0
204	20241127	162300	40470156	1915	1915	1915	1915	0
205	20241127	162200	40470156	1915	1915	1915	1915	0
206	20241127	162100	40470156	1915	1915	1915	1915	0
207	20241127	162000	40470156	1915	1915	1915	1915	0
208	20241127	161900	40470156	1915	1915	1915	1915	0
209	20241127	161800	40470156	1915	1915	1915	1915	0
210	20241127	161700	40470156	1915	1915	1915	1915	0
211	20241127	161600	40470156	1915	1915	1915	1915	0
212	20241127	161500	40470156	1915	1915	1915	1915	831
213	20241127	161400	40470156	1915	1915	1915	1915	0
214	20241127	161300	40470156	1915	1915	1915	1915	0
215	20241127	161200	40470156	1915	1915	1915	1915	0
216	20241127	161100	40470156	1915	1915	1915	1915	0
217	20241127	161000	40470156	1915	1915	1915	1915	0
218	20241127	160900	40470156	1915	1915	1915	1915	0
219	20241127	160800	40470156	1915	1915	1915	1915	0
220	20241127	160700	40470156	1915	1915	1915	1915	0
221	20241127	160600	40470156	1915	1915	1915	1915	0
222	20241127	160500	40470156	1915	1915	1915	1915	0
223	20241127	160400	40470156	1915	1915	1915	1915	0
224	20241127	160300	40470156	1915	1915	1915	1915	0
225	20241127	160200	40470156	1915	1915	1915	1915	0
226	20241127	160100	40470156	1915	1915	1915	1915	0
227	20241127	160000	40470156	1915	1915	1915	1915	0
228	20241127	155900	40470156	1915	1915	1915	1915	0
229	20241127	155800	40470156	1915	1915	1915	1915	0
230	20241127	155700	40470156	1915	1915	1915	1915	0
231	20241127	155600	40470156	1915	1915	1915	1915	0
232	20241127	155500	40470156	1915	1915	1915	1915	0
233	20241127	155400	40470156	1915	1915	1915	1915	0
234	20241127	155300	40470156	1915	1915	1915	1915	0
235	20241127	155200	40470156	1915	1915	1915	1915	0
236	20241127	155100	40470156	1915	1915	1915	1915	0
237	20241127	155000	40470156	1915	1915	1915	1915	0
238	20241127	154900	40470156	1915	1915	1915	1915	0
239	20241127	154800	40470156	1915	1915	1915	1915	0
240	20241127	154700	40470156	1915	1915	1915	1915	0
241	20241127	154600	40470156	1915	1915	1915	1915	0
242	20241127	154500	40470156	1915	1915	1915	1915	831
243	20241127	154400	40470156	1915	1915	1915	1915	0
244	20241127	154300	40470156	1915	1915	1915	1915	0
245	20241127	154200	40470156	1915	1915	1915	1915	0
246	20241127	154100	40470156	1915	1915	1915	1915	0
247	20241127	154000	40470156	1915	1915	1915	1915	0
248	20241127	153900	40470156	1915	1915	1915	1915	0
249	20241127	153800	40470156	1915	1915	1915	1915	0
250	20241127	153700	40470156	1915	1915	1915	1915	0
251	20241127	153600	40470156	1915	1915	1915	1915	0
252	20241127	153500	40470156	1915	1915	1915	1915	0
253	20241127	153400	40470156	1915	1915	1915	1915	0
254	20241127	153300	40470156	1915	1915	1915	1915	0
255	20241127	153200	40470156	1915	1915	1915	1915	0
256	20241127	153100	40470156	1915	1915	1915	1915	0
257	20241127	153000	40470156	1915	1915	1915	1915	831
258	20241127	152900	38878791	1920	1920	1920	1920	0
259	20241127	152800	38878791	1920	1920	1920	1920	0
260	20241127	152700	38878791	1920	1920	1920	1920	0
261	20241127	152600	38878791	1920	1920	1920	1920	0
262	20241127	152500	38878791	1920	1920	1920	1920	0
263	20241127	152400	38878791	1920	1920	1920	1920	0
264	20241127	152300	38878791	1920	1920	1920	1920	0
265	20241127	152200	38878791	1920	1920	1920	1920	0
266	20241127	152100	38878791	1920	1920	1920	1920	0
267	20241127	152000	38878791	1920	1920	1920	1920	0
268	20241127	151900	38878791	1920	1920	1920	1920	37
269	20241127	151800	38807751	1931	1931	1931	1931	0
270	20241127	151700	38807751	1931	1931	1931	1931	0
271	20241127	151600	38807751	1931	1931	1931	1931	0
272	20241127	151500	38807751	1931	1930	1931	1930	23
273	20241127	151400	38763360	1930	1930	1930	1930	1
274	20241127	151300	38761430	1920	1920	1920	1920	0
275	20241127	151200	38761430	1920	1920	1920	1920	0
276	20241127	151100	38761430	1920	1920	1920	1920	0
277	20241127	151000	38761430	1920	1920	1920	1920	7
278	20241127	150900	38747990	1920	1920	1920	1920	0
279	20241127	150800	38747990	1920	1920	1920	1920	3
280	20241127	150700	38742230	1917	1920	1920	1917	357
281	20241127	150600	38057129	1920	1920	1920	1920	0
282	20241127	150500	38057129	1920	1920	1920	1920	0
283	20241127	150400	38057129	1920	1920	1920	1920	0
284	20241127	150300	38057129	1920	1920	1920	1920	0
285	20241127	150200	38057129	1920	1920	1920	1920	0
286	20241127	150100	38057129	1920	1920	1920	1920	0
287	20241127	150000	38057129	1920	1920	1920	1920	0
288	20241127	145900	38057129	1920	1920	1920	1920	0
289	20241127	145800	38057129	1920	1920	1920	1920	0
290	20241127	145700	38057129	1920	1920	1920	1920	0
291	20241127	145600	38057129	1920	1920	1920	1920	0
292	20241127	145500	38057129	1920	1920	1920	1920	0
293	20241127	145400	38057129	1920	1920	1920	1920	0
294	20241127	145300	38057129	1920	1921	1921	1920	458
295	20241127	145200	37177764	1921	1921	1921	1921	0
296	20241127	145100	37177764	1921	1921	1921	1921	39
297	20241127	145000	37102845	1921	1921	1921	1921	2
298	20241127	144900	37099003	1921	1922	1922	1920	97
299	20241127	144800	36912747	1924	1924	1924	1924	1
300	20241127	144700	36910823	1925	1925	1925	1925	0
301	20241127	144600	36910823	1925	1925	1925	1925	0
302	20241127	144500	36910823	1925	1925	1925	1925	0
303	20241127	144400	36910823	1925	1925	1925	1925	0
304	20241127	144300	36910823	1925	1925	1925	1925	1
305	20241127	144200	36908898	1929	1929	1929	1929	0
306	20241127	144100	36908898	1929	1929	1929	1929	0
307	20241127	144000	36908898	1929	1929	1929	1929	0
308	20241127	143900	36908898	1929	1929	1929	1929	0
309	20241127	143800	36908898	1929	1929	1929	1929	0
310	20241127	143700	36908898	1929	1929	1929	1929	0
311	20241127	143600	36908898	1929	1929	1929	1929	0
312	20241127	143500	36908898	1929	1929	1929	1929	0
313	20241127	143400	36908898	1929	1929	1929	1929	0
314	20241127	143300	36908898	1929	1929	1929	1929	0
315	20241127	143200	36908898	1929	1929	1929	1929	0
316	20241127	143100	36908898	1929	1929	1929	1929	14
317	20241127	143000	36881892	1931	1931	1931	1931	0
318	20241127	142900	36881892	1931	1931	1931	1931	0
319	20241127	142800	36881892	1931	1931	1931	1931	0
320	20241127	142700	36881892	1931	1931	1931	1931	1
321	20241127	142600	36879961	1927	1927	1927	1927	0
322	20241127	142500	36879961	1927	1927	1927	1927	0
323	20241127	142400	36879961	1927	1927	1927	1927	4
324	20241127	142300	36872253	1929	1929	1929	1929	0
325	20241127	142200	36872253	1929	1929	1929	1929	1
326	20241127	142100	36870324	1929	1929	1929	1929	3
327	20241127	142000	36864537	1926	1926	1926	1926	0
328	20241127	141900	36864537	1926	1926	1926	1926	0
329	20241127	141800	36864537	1926	1926	1926	1926	0
330	20241127	141700	36864537	1926	1926	1926	1926	0
331	20241127	141600	36864537	1926	1926	1926	1926	0
332	20241127	141500	36864537	1926	1926	1926	1926	0
333	20241127	141400	36864537	1926	1926	1926	1926	15
334	20241127	141300	36835647	1931	1931	1931	1931	0
335	20241127	141200	36835647	1931	1931	1931	1931	1
336	20241127	141100	36833716	1934	1934	1934	1934	0
337	20241127	141000	36833716	1934	1934	1934	1934	1
338	20241127	140900	36831782	1925	1925	1925	1925	0
339	20241127	140800	36831782	1925	1925	1925	1925	0
340	20241127	140700	36831782	1925	1925	1925	1925	0
341	20241127	140600	36831782	1925	1925	1925	1925	123
342	20241127	140500	36595007	1922	1922	1922	1922	0
343	20241127	140400	36595007	1922	1922	1922	1922	0
344	20241127	140300	36595007	1922	1922	1922	1922	0
345	20241127	140200	36595007	1922	1922	1922	1922	0
346	20241127	140100	36595007	1922	1922	1922	1922	0
347	20241127	140000	36595007	1922	1922	1922	1922	0
348	20241127	135900	36595007	1922	1922	1922	1922	0
349	20241127	135800	36595007	1922	1922	1922	1922	0
350	20241127	135700	36595007	1922	1922	1922	1922	0
351	20241127	135600	36595007	1922	1922	1922	1922	51
352	20241127	135500	36496985	1950	1950	1950	1950	0
353	20241127	135400	36496985	1950	1935	1950	1935	12
354	20241127	135300	36473610	1920	1920	1920	1920	0
355	20241127	135200	36473610	1920	1920	1920	1920	2
356	20241127	135100	36469770	1921	1920	1921	1920	255
357	20241127	135000	35980140	1936	1936	1936	1936	0
358	20241127	134900	35980140	1936	1936	1936	1936	0
359	20241127	134800	35980140	1936	1936	1936	1936	1
360	20241127	134700	35978204	1921	1921	1921	1921	0
361	20241127	134600	35978204	1921	1921	1921	1921	86
362	20241127	134500	35812998	1935	1946	1946	1935	3597
363	20241127	134400	28820788	1958	1958	1958	1958	0
364	20241127	134300	28820788	1958	1958	1958	1958	0
365	20241127	134200	28820788	1958	1958	1958	1958	0
366	20241127	134100	28820788	1958	1958	1958	1958	0
367	20241127	134000	28820788	1958	1958	1958	1958	0
368	20241127	133900	28820788	1958	1958	1958	1958	0
369	20241127	133800	28820788	1958	1958	1958	1958	0
370	20241127	133700	28820788	1958	1958	1958	1958	0
371	20241127	133600	28820788	1958	1958	1958	1958	0
372	20241127	133500	28820788	1958	1958	1958	1958	0
373	20241127	133400	28820788	1958	1958	1958	1958	0
374	20241127	133300	28820788	1958	1958	1958	1958	0
375	20241127	133200	28820788	1958	1953	1958	1953	90
376	20241127	133100	28645003	1956	1956	1956	1956	0
377	20241127	133000	28645003	1956	1956	1956	1956	0
378	20241127	132900	28645003	1956	1956	1956	1956	0
379	20241127	132800	28645003	1956	1956	1956	1956	0
380	20241127	132700	28645003	1956	1956	1956	1956	0
381	20241127	132600	28645003	1956	1956	1956	1956	0
382	20241127	132500	28645003	1956	1956	1956	1956	0
383	20241127	132400	28645003	1956	1956	1956	1956	0
384	20241127	132300	28645003	1956	1956	1956	1956	0
385	20241127	132200	28645003	1956	1956	1956	1956	0
386	20241127	132100	28645003	1956	1947	1956	1947	20
387	20241127	132000	28606054	1958	1958	1958	1958	1
388	20241127	131900	28604096	1945	1945	1945	1945	0
389	20241127	131800	28604096	1945	1945	1945	1945	0
390	20241127	131700	28604096	1945	1945	1945	1945	0
391	20241127	131600	28604096	1945	1949	1949	1945	234
392	20241127	131500	28148480	1950	1950	1950	1950	11
393	20241127	131400	28127030	1951	1951	1951	1951	7
394	20241127	131300	28113373	1965	1965	1965	1965	0
395	20241127	131200	28113373	1965	1965	1965	1965	0
396	20241127	131100	28113373	1965	1965	1965	1965	0
397	20241127	131000	28113373	1965	1965	1965	1965	0
398	20241127	130900	28113373	1965	1965	1965	1965	0
399	20241127	130800	28113373	1965	1965	1965	1965	0
400	20241127	130700	28113373	1965	1965	1965	1965	0
401	20241127	130600	28113373	1965	1965	1965	1965	0
402	20241127	130500	28113373	1965	1965	1965	1965	0
403	20241127	130400	28113373	1965	1965	1965	1965	0
404	20241127	130300	28113373	1965	1965	1965	1965	0
405	20241127	130200	28113373	1965	1965	1965	1965	0
406	20241127	130100	28113373	1965	1965	1965	1965	0
407	20241127	130000	28113373	1965	1965	1965	1965	0
408	20241127	125900	28113373	1965	1965	1965	1965	0
409	20241127	125800	28113373	1965	1965	1965	1965	0
410	20241127	125700	28113373	1965	1965	1965	1965	0
411	20241127	125600	28113373	1965	1965	1965	1965	0
412	20241127	125500	28113373	1965	1965	1965	1965	0
413	20241127	125400	28113373	1965	1965	1965	1965	0
414	20241127	125300	28113373	1965	1965	1965	1965	0
415	20241127	125200	28113373	1965	1965	1965	1965	0
416	20241127	125100	28113373	1965	1965	1965	1965	0
417	20241127	125000	28113373	1965	1965	1965	1965	0
418	20241127	124900	28113373	1965	1965	1965	1965	0
419	20241127	124800	28113373	1965	1965	1965	1965	0
420	20241127	124700	28113373	1965	1965	1965	1965	0
421	20241127	124600	28113373	1965	1965	1965	1965	0
422	20241127	124500	28113373	1965	1965	1965	1965	0
423	20241127	124400	28113373	1965	1965	1965	1965	0
424	20241127	124300	28113373	1965	1965	1965	1965	0
425	20241127	124200	28113373	1965	1965	1965	1965	0
426	20241127	124100	28113373	1965	1965	1965	1965	0
427	20241127	124000	28113373	1965	1965	1965	1965	0
428	20241127	123900	28113373	1965	1965	1965	1965	0
429	20241127	123800	28113373	1965	1965	1965	1965	0
430	20241127	123700	28113373	1965	1965	1965	1965	0
431	20241127	123600	28113373	1965	1965	1965	1965	0
432	20241127	123500	28113373	1965	1965	1965	1965	0
433	20241127	123400	28113373	1965	1965	1965	1965	0
434	20241127	123300	28113373	1965	1965	1965	1965	0
435	20241127	123200	28113373	1965	1965	1965	1965	0
436	20241127	123100	28113373	1965	1965	1965	1965	0
437	20241127	123000	28113373	1965	1965	1965	1965	0
438	20241127	122900	28113373	1965	1965	1965	1965	0
439	20241127	122800	28113373	1965	1965	1965	1965	0
440	20241127	122700	28113373	1965	1965	1965	1965	0
441	20241127	122600	28113373	1965	1949	1965	1949	102
442	20241127	122500	27914543	1949	1949	1949	1949	0
443	20241127	122400	27914543	1949	1949	1949	1949	0
444	20241127	122300	27914543	1949	1949	1949	1949	0
445	20241127	122200	27914543	1949	1949	1949	1949	0
446	20241127	122100	27914543	1949	1949	1949	1949	0
447	20241127	122000	27914543	1949	1949	1949	1949	0
448	20241127	121900	27914543	1949	1949	1949	1949	0
449	20241127	121800	27914543	1949	1949	1949	1949	1
450	20241127	121700	27912594	1950	1950	1950	1950	0
451	20241127	121600	27912594	1950	1950	1950	1950	200
452	20241127	121500	27522594	1950	1950	1950	1950	0
453	20241127	121400	27522594	1950	1950	1950	1950	0
454	20241127	121300	27522594	1950	1950	1950	1950	0
455	20241127	121200	27522594	1950	1950	1950	1950	10
456	20241127	121100	27503094	1965	1965	1965	1965	0
457	20241127	121000	27503094	1965	1965	1965	1965	0
458	20241127	120900	27503094	1965	1965	1965	1965	0
459	20241127	120800	27503094	1965	1965	1965	1965	0
460	20241127	120700	27503094	1965	1965	1965	1965	0
461	20241127	120600	27503094	1965	1965	1965	1965	0
462	20241127	120500	27503094	1965	1965	1965	1965	0
463	20241127	120400	27503094	1965	1965	1965	1965	0
464	20241127	120300	27503094	1965	1965	1965	1965	0
465	20241127	120200	27503094	1965	1965	1965	1965	0
466	20241127	120100	27503094	1965	1965	1965	1965	0
467	20241127	120000	27503094	1965	1965	1965	1965	0
468	20241127	115900	27503094	1965	1965	1965	1965	0
469	20241127	115800	27503094	1965	1965	1965	1965	0
470	20241127	115700	27503094	1965	1965	1965	1965	0
471	20241127	115600	27503094	1965	1965	1965	1965	0
472	20241127	115500	27503094	1965	1965	1965	1965	0
473	20241127	115400	27503094	1965	1965	1965	1965	1
474	20241127	115300	27501129	1950	1950	1950	1950	1
475	20241127	115200	27499179	1965	1965	1965	1965	0
476	20241127	115100	27499179	1965	1965	1965	1965	0
477	20241127	115000	27499179	1965	1965	1965	1965	0
478	20241127	114900	27499179	1965	1965	1965	1965	0
479	20241127	114800	27499179	1965	1965	1965	1965	0
480	20241127	114700	27499179	1965	1965	1965	1965	0
481	20241127	114600	27499179	1965	1965	1965	1965	0
482	20241127	114500	27499179	1965	1965	1965	1965	0
483	20241127	114400	27499179	1965	1965	1965	1965	0
484	20241127	114300	27499179	1965	1965	1965	1965	0
485	20241127	114200	27499179	1965	1965	1965	1965	0
486	20241127	114100	27499179	1965	1965	1965	1965	0
487	20241127	114000	27499179	1965	1965	1965	1965	0
488	20241127	113900	27499179	1965	1965	1965	1965	0
489	20241127	113800	27499179	1965	1965	1965	1965	0
490	20241127	113700	27499179	1965	1965	1965	1965	0
491	20241127	113600	27499179	1965	1965	1965	1965	0
492	20241127	113500	27499179	1965	1965	1965	1965	0
493	20241127	113400	27499179	1965	1965	1965	1965	0
494	20241127	113300	27499179	1965	1965	1965	1965	0
495	20241127	113200	27499179	1965	1965	1965	1965	0
496	20241127	113100	27499179	1965	1965	1965	1965	0
497	20241127	113000	27499179	1965	1965	1965	1965	0
498	20241127	112900	27499179	1965	1965	1965	1965	0
499	20241127	112800	27499179	1965	1965	1965	1965	0
500	20241127	112700	27499179	1965	1965	1965	1965	0
501	20241127	112600	27499179	1965	1965	1965	1965	1
502	20241127	112500	27497214	1955	1955	1955	1955	0
503	20241127	112400	27497214	1955	1955	1955	1955	0
504	20241127	112300	27497214	1955	1955	1955	1955	0
505	20241127	112200	27497214	1955	1955	1955	1955	0
506	20241127	112100	27497214	1955	1955	1955	1955	0
507	20241127	112000	27497214	1955	1960	1960	1955	847
508	20241127	111900	25840417	1999	1997	1999	1997	32
509	20241127	111800	25776480	1997	1997	1997	1997	0
510	20241127	111700	25776480	1997	1997	1997	1997	0
511	20241127	111600	25776480	1997	1997	1997	1997	0
512	20241127	111500	25776480	1997	1997	1997	1997	0
513	20241127	111400	25776480	1997	1997	1997	1997	0
514	20241127	111300	25776480	1997	1997	1997	1997	0
515	20241127	111200	25776480	1997	1958	1997	1958	11
516	20241127	111100	25754903	1957	1957	1957	1957	0
517	20241127	111000	25754903	1957	1957	1957	1957	0
518	20241127	110900	25754903	1957	1957	1957	1957	0
519	20241127	110800	25754903	1957	1957	1957	1957	0
520	20241127	110700	25754903	1957	1957	1957	1957	0
521	20241127	110600	25754903	1957	1957	1957	1957	0
522	20241127	110500	25754903	1957	1957	1957	1957	0
523	20241127	110400	25754903	1957	1957	1957	1957	84
524	20241127	110300	25590515	1999	1999	1999	1999	0
525	20241127	110200	25590515	1999	1957	1999	1957	5
526	20241127	110100	25580688	1999	1999	1999	1999	0
527	20241127	110000	25580688	1999	1999	1999	1999	0
528	20241127	105900	25580688	1999	1999	1999	1999	0
529	20241127	105800	25580688	1999	1999	1999	1999	0
530	20241127	105700	25580688	1999	1999	1999	1999	0
531	20241127	105600	25580688	1999	1999	1999	1999	10
532	20241127	105500	25560698	2000	2000	2000	2000	0
533	20241127	105400	25560698	2000	2000	2000	2000	0
534	20241127	105300	25560698	2000	2000	2000	2000	0
535	20241127	105200	25560698	2000	2000	2000	2000	0
536	20241127	105100	25560698	2000	2000	2000	2000	0
537	20241127	105000	25560698	2000	2010	2010	2000	86
538	20241127	104900	25388683	2010	1998	2010	1998	859
539	20241127	104800	23671357	1960	1960	1960	1960	0
540	20241127	104700	23671357	1960	1960	1960	1960	0
541	20241127	104600	23671357	1960	1960	1960	1960	0
542	20241127	104500	23671357	1960	1960	1960	1960	1
543	20241127	104400	23669397	1959	1959	1959	1959	0
544	20241127	104300	23669397	1959	1959	1959	1959	0
545	20241127	104200	23669397	1959	1959	1959	1959	66
546	20241127	104100	23540103	1959	1959	1959	1959	0
547	20241127	104000	23540103	1959	1959	1959	1959	0
548	20241127	103900	23540103	1959	1959	1959	1959	0
549	20241127	103800	23540103	1959	1959	1959	1959	0
550	20241127	103700	23540103	1959	1959	1959	1959	0
551	20241127	103600	23540103	1959	1959	1959	1959	0
552	20241127	103500	23540103	1959	1959	1959	1959	0
553	20241127	103400	23540103	1959	1959	1959	1959	0
554	20241127	103300	23540103	1959	1959	1959	1959	0
555	20241127	103200	23540103	1959	1959	1959	1959	3
556	20241127	103100	23534226	1959	1959	1959	1959	0
557	20241127	103000	23534226	1959	1959	1959	1959	0
558	20241127	102900	23534226	1959	1945	1959	1945	4999
559	20241127	102800	13771205	1950	1950	1950	1950	0
560	20241127	102700	13771205	1950	1950	1950	1950	0
561	20241127	102600	13771205	1950	1950	1950	1950	0
562	20241127	102500	13771205	1950	1950	1950	1950	0
563	20241127	102400	13771205	1950	1950	1950	1950	0
564	20241127	102300	13771205	1950	1950	1950	1950	0
565	20241127	102200	13771205	1950	1950	1950	1950	523
566	20241127	102100	12751355	1950	1950	1950	1950	0
567	20241127	102000	12751355	1950	1950	1950	1950	0
568	20241127	101900	12751355	1950	1945	1950	1944	1153
569	20241127	101800	10509112	1950	1950	1950	1950	0
570	20241127	101700	10509112	1950	1950	1950	1950	0
571	20241127	101600	10509112	1950	1950	1950	1950	0
572	20241127	101500	10509112	1950	1950	1950	1950	0
573	20241127	101400	10509112	1950	1950	1950	1950	0
574	20241127	101300	10509112	1950	1950	1950	1950	0
575	20241127	101200	10509112	1950	1950	1950	1950	0
576	20241127	101100	10509112	1950	1950	1950	1950	0
577	20241127	101000	10509112	1950	1950	1950	1950	0
578	20241127	100900	10509112	1950	1950	1950	1950	0
579	20241127	100800	10509112	1950	1950	1950	1950	0
580	20241127	100700	10509112	1950	1950	1950	1950	0
581	20241127	100600	10509112	1950	1950	1950	1950	0
582	20241127	100500	10509112	1950	1950	1950	1950	0
583	20241127	100400	10509112	1950	1950	1950	1950	0
584	20241127	100300	10509112	1950	1950	1950	1950	0
585	20241127	100200	10509112	1950	1950	1950	1950	0
586	20241127	100100	10509112	1950	1950	1950	1950	0
587	20241127	100000	10509112	1950	1950	1950	1950	0
588	20241127	095900	10509112	1950	1950	1950	1950	0
589	20241127	095800	10509112	1950	1945	1950	1945	504
590	20241127	095700	9526317	1945	1945	1945	1945	0
591	20241127	095600	9526317	1945	1945	1945	1945	0
592	20241127	095500	9526317	1945	1945	1945	1945	0
593	20241127	095400	9526317	1945	1945	1945	1945	0
594	20241127	095300	9526317	1945	1945	1945	1945	0
595	20241127	095200	9526317	1945	1945	1945	1945	0
596	20241127	095100	9526317	1945	1945	1945	1945	0
597	20241127	095000	9526317	1945	1945	1945	1945	198
598	20241127	094900	9141207	1945	1944	1945	1944	134
599	20241127	094800	8880707	1945	1945	1945	1945	10
600	20241127	094700	8861257	1958	1958	1958	1958	0
601	20241127	094600	8861257	1958	1958	1958	1958	0
602	20241127	094500	8861257	1958	1958	1958	1958	0
603	20241127	094400	8861257	1958	1958	1958	1958	0
604	20241127	094300	8861257	1958	1958	1958	1958	1
605	20241127	094200	8859299	1959	1959	1959	1959	0
606	20241127	094100	8859299	1959	1959	1959	1959	0
607	20241127	094000	8859299	1959	1959	1959	1959	0
608	20241127	093900	8859299	1959	1959	1959	1959	0
609	20241127	093800	8859299	1959	1959	1959	1959	0
610	20241127	093700	8859299	1959	1959	1959	1959	0
611	20241127	093600	8859299	1959	1959	1959	1959	0
612	20241127	093500	8859299	1959	1959	1959	1959	0
613	20241127	093400	8859299	1959	1959	1959	1959	0
614	20241127	093300	8859299	1959	1959	1959	1959	0
615	20241127	093200	8859299	1959	1959	1959	1959	0
616	20241127	093100	8859299	1959	1959	1959	1959	0
617	20241127	093000	8859299	1959	1959	1959	1959	0
618	20241127	092900	8859299	1959	1959	1959	1959	0
619	20241127	092800	8859299	1959	1959	1959	1959	32
620	20241127	092700	8796611	1959	1959	1959	1959	0
621	20241127	092600	8796611	1959	1959	1959	1959	0
622	20241127	092500	8796611	1959	1959	1959	1959	31
623	20241127	092400	8735882	1944	1944	1944	1944	50
624	20241127	092300	8638682	1944	1944	1944	1944	4206
625	20241127	092200	462218	1944	1944	1944	1944	11
626	20241127	092100	440834	1944	1944	1944	1944	0
627	20241127	092000	440834	1944	1944	1944	1944	0
628	20241127	091900	440834	1944	1944	1944	1944	0
629	20241127	091800	440834	1944	1944	1944	1944	100
630	20241127	091700	246434	1945	1945	1945	1945	0
631	20241127	091600	246434	1945	1945	1945	1945	0
632	20241127	091500	246434	1945	1945	1945	1945	0
633	20241127	091400	246434	1945	1945	1945	1945	0
634	20241127	091300	246434	1945	1945	1945	1945	0
635	20241127	091200	246434	1945	1945	1945	1945	0
636	20241127	091100	246434	1945	1945	1945	1945	0
637	20241127	091000	246434	1945	1945	1945	1945	0
638	20241127	090900	246434	1945	1945	1945	1945	0
639	20241127	090800	246434	1945	1940	1945	1940	122
640	20241127	090700	9720	1944	1944	1944	1944	0
641	20241127	090600	9720	1944	1944	1944	1944	0
642	20241127	090500	9720	1944	1944	1944	1944	0
643	20241127	090400	9720	1944	1944	1944	1944	0
644	20241127	090300	9720	1944	1944	1944	1944	0
645	20241127	090200	9720	1944	1944	1944	1944	0
646	20241127	090100	9720	1944	1944	1944	1944	0
647	20241127	090000	9720	1944	1944	1944	1944	5