KissMeData/066900/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	195200	23166099	1950	1950	1950	1950	607
3	20241127	195100	23166099	1950	1950	1950	1950	0
4	20241127	195000	23166099	1950	1950	1950	1950	0
5	20241127	194900	23166099	1950	1950	1950	1950	0
6	20241127	194800	23166099	1950	1950	1950	1950	0
7	20241127	194700	23166099	1950	1950	1950	1950	0
8	20241127	194600	23166099	1950	1950	1950	1950	0
9	20241127	194500	23166099	1950	1950	1950	1950	0
10	20241127	194400	23166099	1950	1950	1950	1950	0
11	20241127	194300	23166099	1950	1950	1950	1950	0
12	20241127	194200	23166099	1950	1950	1950	1950	0
13	20241127	194100	23166099	1950	1950	1950	1950	0
14	20241127	194000	23166099	1950	1950	1950	1950	0
15	20241127	193900	23166099	1950	1950	1950	1950	0
16	20241127	193800	23166099	1950	1950	1950	1950	0
17	20241127	193700	23166099	1950	1950	1950	1950	0
18	20241127	193600	23166099	1950	1950	1950	1950	0
19	20241127	193500	23166099	1950	1950	1950	1950	0
20	20241127	193400	23166099	1950	1950	1950	1950	0
21	20241127	193300	23166099	1950	1950	1950	1950	0
22	20241127	193200	23166099	1950	1950	1950	1950	0
23	20241127	193100	23166099	1950	1950	1950	1950	0
24	20241127	193000	23166099	1950	1950	1950	1950	0
25	20241127	192900	23166099	1950	1950	1950	1950	0
26	20241127	192800	23166099	1950	1950	1950	1950	0
27	20241127	192700	23166099	1950	1950	1950	1950	0
28	20241127	192600	23166099	1950	1950	1950	1950	0
29	20241127	192500	23166099	1950	1950	1950	1950	0
30	20241127	192400	23166099	1950	1950	1950	1950	0
31	20241127	192300	23166099	1950	1950	1950	1950	0
32	20241127	192200	23166099	1950	1950	1950	1950	607
33	20241127	192100	23166099	1950	1950	1950	1950	0
34	20241127	192000	23166099	1950	1950	1950	1950	0
35	20241127	191900	23166099	1950	1950	1950	1950	0
36	20241127	191800	23166099	1950	1950	1950	1950	0
37	20241127	191700	23166099	1950	1950	1950	1950	0
38	20241127	191600	23166099	1950	1950	1950	1950	0
39	20241127	191500	23166099	1950	1950	1950	1950	0
40	20241127	191400	23166099	1950	1950	1950	1950	0
41	20241127	191300	23166099	1950	1950	1950	1950	0
42	20241127	191200	23166099	1950	1950	1950	1950	0
43	20241127	191100	23166099	1950	1950	1950	1950	0
44	20241127	191000	23166099	1950	1950	1950	1950	0
45	20241127	190900	23166099	1950	1950	1950	1950	0
46	20241127	190800	23166099	1950	1950	1950	1950	0
47	20241127	190700	23166099	1950	1950	1950	1950	0
48	20241127	190600	23166099	1950	1950	1950	1950	0
49	20241127	190500	23166099	1950	1950	1950	1950	0
50	20241127	190400	23166099	1950	1950	1950	1950	0
51	20241127	190300	23166099	1950	1950	1950	1950	0
52	20241127	190200	23166099	1950	1950	1950	1950	0
53	20241127	190100	23166099	1950	1950	1950	1950	0
54	20241127	190000	23166099	1950	1950	1950	1950	0
55	20241127	185900	23166099	1950	1950	1950	1950	0
56	20241127	185800	23166099	1950	1950	1950	1950	0
57	20241127	185700	23166099	1950	1950	1950	1950	0
58	20241127	185600	23166099	1950	1950	1950	1950	0
59	20241127	185500	23166099	1950	1950	1950	1950	0
60	20241127	185400	23166099	1950	1950	1950	1950	0
61	20241127	185300	23166099	1950	1950	1950	1950	0
62	20241127	185200	23166099	1950	1950	1950	1950	607
63	20241127	185100	23166099	1950	1950	1950	1950	0
64	20241127	185000	23166099	1950	1950	1950	1950	0
65	20241127	184900	23166099	1950	1950	1950	1950	0
66	20241127	184800	23166099	1950	1950	1950	1950	0
67	20241127	184700	23166099	1950	1950	1950	1950	0
68	20241127	184600	23166099	1950	1950	1950	1950	0
69	20241127	184500	23166099	1950	1950	1950	1950	0
70	20241127	184400	23166099	1950	1950	1950	1950	0
71	20241127	184300	23166099	1950	1950	1950	1950	0
72	20241127	184200	23166099	1950	1950	1950	1950	0
73	20241127	184100	23166099	1950	1950	1950	1950	0
74	20241127	184000	23166099	1950	1950	1950	1950	0
75	20241127	183900	23166099	1950	1950	1950	1950	0
76	20241127	183800	23166099	1950	1950	1950	1950	0
77	20241127	183700	23166099	1950	1950	1950	1950	0
78	20241127	183600	23166099	1950	1950	1950	1950	0
79	20241127	183500	23166099	1950	1950	1950	1950	0
80	20241127	183400	23166099	1950	1950	1950	1950	0
81	20241127	183300	23166099	1950	1950	1950	1950	0
82	20241127	183200	23166099	1950	1950	1950	1950	0
83	20241127	183100	23166099	1950	1950	1950	1950	0
84	20241127	183000	23166099	1950	1950	1950	1950	0
85	20241127	182900	23166099	1950	1950	1950	1950	0
86	20241127	182800	23166099	1950	1950	1950	1950	0
87	20241127	182700	23166099	1950	1950	1950	1950	0
88	20241127	182600	23166099	1950	1950	1950	1950	0
89	20241127	182500	23166099	1950	1950	1950	1950	0
90	20241127	182400	23166099	1950	1950	1950	1950	0
91	20241127	182300	23166099	1950	1950	1950	1950	0
92	20241127	182200	23166099	1950	1950	1950	1950	607
93	20241127	182100	23166099	1950	1950	1950	1950	0
94	20241127	182000	23166099	1950	1950	1950	1950	0
95	20241127	181900	23166099	1950	1950	1950	1950	0
96	20241127	181800	23166099	1950	1950	1950	1950	0
97	20241127	181700	23166099	1950	1950	1950	1950	0
98	20241127	181600	23166099	1950	1950	1950	1950	0
99	20241127	181500	23166099	1950	1950	1950	1950	0
100	20241127	181400	23166099	1950	1950	1950	1950	0
101	20241127	181300	23166099	1950	1950	1950	1950	0
102	20241127	181200	23166099	1950	1950	1950	1950	0
103	20241127	181100	23166099	1950	1950	1950	1950	0
104	20241127	181000	23166099	1950	1950	1950	1950	0
105	20241127	180900	23166099	1950	1950	1950	1950	0
106	20241127	180800	23166099	1950	1950	1950	1950	0
107	20241127	180700	23166099	1950	1950	1950	1950	0
108	20241127	180600	23166099	1950	1950	1950	1950	0
109	20241127	180500	23166099	1950	1950	1950	1950	0
110	20241127	180400	23166099	1950	1950	1950	1950	0
111	20241127	180300	23166099	1950	1950	1950	1950	0
112	20241127	180200	23166099	1950	1950	1950	1950	0
113	20241127	180100	23166099	1950	1950	1950	1950	0
114	20241127	180000	23166099	1950	1950	1950	1950	0
115	20241127	175900	23166099	1950	1950	1950	1950	0
116	20241127	175800	23166099	1950	1950	1950	1950	0
117	20241127	175700	23166099	1950	1950	1950	1950	0
118	20241127	175600	23166099	1950	1950	1950	1950	0
119	20241127	175500	23166099	1950	1950	1950	1950	0
120	20241127	175400	23166099	1950	1950	1950	1950	0
121	20241127	175300	23166099	1950	1950	1950	1950	0
122	20241127	175200	23166099	1950	1950	1950	1950	607
123	20241127	175100	23166099	1950	1950	1950	1950	0
124	20241127	175000	23166099	1950	1950	1950	1950	0
125	20241127	174900	23166099	1950	1950	1950	1950	0
126	20241127	174800	23166099	1950	1950	1950	1950	0
127	20241127	174700	23166099	1950	1950	1950	1950	0
128	20241127	174600	23166099	1950	1950	1950	1950	0
129	20241127	174500	23166099	1950	1950	1950	1950	0
130	20241127	174400	23166099	1950	1950	1950	1950	0
131	20241127	174300	23166099	1950	1950	1950	1950	0
132	20241127	174200	23166099	1950	1950	1950	1950	0
133	20241127	174100	23166099	1950	1950	1950	1950	0
134	20241127	174000	23166099	1950	1950	1950	1950	0
135	20241127	173900	23166099	1950	1950	1950	1950	0
136	20241127	173800	23166099	1950	1950	1950	1950	0
137	20241127	173700	23166099	1950	1950	1950	1950	0
138	20241127	173600	23166099	1950	1950	1950	1950	0
139	20241127	173500	23166099	1950	1950	1950	1950	0
140	20241127	173400	23166099	1950	1950	1950	1950	0
141	20241127	173300	23166099	1950	1950	1950	1950	0
142	20241127	173200	23166099	1950	1950	1950	1950	0
143	20241127	173100	23166099	1950	1950	1950	1950	0
144	20241127	173000	23166099	1950	1950	1950	1950	0
145	20241127	172900	23166099	1950	1950	1950	1950	0
146	20241127	172800	23166099	1950	1950	1950	1950	0
147	20241127	172700	23166099	1950	1950	1950	1950	0
148	20241127	172600	23166099	1950	1950	1950	1950	0
149	20241127	172500	23166099	1950	1950	1950	1950	0
150	20241127	172400	23166099	1950	1950	1950	1950	0
151	20241127	172300	23166099	1950	1950	1950	1950	0
152	20241127	172200	23166099	1950	1950	1950	1950	607
153	20241127	172100	23166099	1950	1950	1950	1950	0
154	20241127	172000	23166099	1950	1950	1950	1950	0
155	20241127	171900	23166099	1950	1950	1950	1950	0
156	20241127	171800	23166099	1950	1950	1950	1950	0
157	20241127	171700	23166099	1950	1950	1950	1950	0
158	20241127	171600	23166099	1950	1950	1950	1950	0
159	20241127	171500	23166099	1950	1950	1950	1950	0
160	20241127	171400	23166099	1950	1950	1950	1950	0
161	20241127	171300	23166099	1950	1950	1950	1950	0
162	20241127	171200	23166099	1950	1950	1950	1950	0
163	20241127	171100	23166099	1950	1950	1950	1950	0
164	20241127	171000	23166099	1950	1950	1950	1950	0
165	20241127	170900	23166099	1950	1950	1950	1950	0
166	20241127	170800	23166099	1950	1950	1950	1950	0
167	20241127	170700	23166099	1950	1950	1950	1950	0
168	20241127	170600	23166099	1950	1950	1950	1950	0
169	20241127	170500	23166099	1950	1950	1950	1950	0
170	20241127	170400	23166099	1950	1950	1950	1950	0
171	20241127	170300	23166099	1950	1950	1950	1950	0
172	20241127	170200	23166099	1950	1950	1950	1950	0
173	20241127	170100	23166099	1950	1950	1950	1950	0
174	20241127	170000	23166099	1950	1950	1950	1950	0
175	20241127	165900	23166099	1950	1950	1950	1950	0
176	20241127	165800	23166099	1950	1950	1950	1950	0
177	20241127	165700	23166099	1950	1950	1950	1950	0
178	20241127	165600	23166099	1950	1950	1950	1950	0
179	20241127	165500	23166099	1950	1950	1950	1950	0
180	20241127	165400	23166099	1950	1950	1950	1950	0
181	20241127	165300	23166099	1950	1950	1950	1950	0
182	20241127	165200	23166099	1950	1950	1950	1950	607
183	20241127	165100	23166099	1950	1950	1950	1950	0
184	20241127	165000	23166099	1950	1950	1950	1950	0
185	20241127	164900	23166099	1950	1950	1950	1950	0
186	20241127	164800	23166099	1950	1950	1950	1950	0
187	20241127	164700	23166099	1950	1950	1950	1950	0
188	20241127	164600	23166099	1950	1950	1950	1950	0
189	20241127	164500	23166099	1950	1950	1950	1950	0
190	20241127	164400	23166099	1950	1950	1950	1950	0
191	20241127	164300	23166099	1950	1950	1950	1950	0
192	20241127	164200	23166099	1950	1950	1950	1950	0
193	20241127	164100	23166099	1950	1950	1950	1950	0
194	20241127	164000	23166099	1950	1950	1950	1950	0
195	20241127	163900	23166099	1950	1950	1950	1950	0
196	20241127	163800	23166099	1950	1950	1950	1950	0
197	20241127	163700	23166099	1950	1950	1950	1950	0
198	20241127	163600	23166099	1950	1950	1950	1950	0
199	20241127	163500	23166099	1950	1950	1950	1950	0
200	20241127	163400	23166099	1950	1950	1950	1950	0
201	20241127	163300	23166099	1950	1950	1950	1950	0
202	20241127	163200	23166099	1950	1950	1950	1950	0
203	20241127	163100	23166099	1950	1950	1950	1950	0
204	20241127	163000	23166099	1950	1950	1950	1950	0
205	20241127	162900	23166099	1950	1950	1950	1950	0
206	20241127	162800	23166099	1950	1950	1950	1950	0
207	20241127	162700	23166099	1950	1950	1950	1950	0
208	20241127	162600	23166099	1950	1950	1950	1950	0
209	20241127	162500	23166099	1950	1950	1950	1950	0
210	20241127	162400	23166099	1950	1950	1950	1950	0
211	20241127	162300	23166099	1950	1950	1950	1950	0
212	20241127	162200	23166099	1950	1950	1950	1950	607
213	20241127	162100	23166099	1950	1950	1950	1950	0
214	20241127	162000	23166099	1950	1950	1950	1950	0
215	20241127	161900	23166099	1950	1950	1950	1950	0
216	20241127	161800	23166099	1950	1950	1950	1950	0
217	20241127	161700	23166099	1950	1950	1950	1950	0
218	20241127	161600	23166099	1950	1950	1950	1950	0
219	20241127	161500	23166099	1950	1950	1950	1950	0
220	20241127	161400	23166099	1950	1950	1950	1950	0
221	20241127	161300	23166099	1950	1950	1950	1950	0
222	20241127	161200	23166099	1950	1950	1950	1950	0
223	20241127	161100	23166099	1950	1950	1950	1950	0
224	20241127	161000	23166099	1950	1950	1950	1950	0
225	20241127	160900	23166099	1950	1950	1950	1950	0
226	20241127	160800	23166099	1950	1950	1950	1950	0
227	20241127	160700	23166099	1950	1950	1950	1950	0
228	20241127	160600	23166099	1950	1950	1950	1950	0
229	20241127	160500	23166099	1950	1950	1950	1950	0
230	20241127	160400	23166099	1950	1950	1950	1950	0
231	20241127	160300	23166099	1950	1950	1950	1950	0
232	20241127	160200	23166099	1950	1950	1950	1950	0
233	20241127	160100	23166099	1950	1950	1950	1950	0
234	20241127	160000	23166099	1950	1950	1950	1950	0
235	20241127	155900	23166099	1950	1950	1950	1950	0
236	20241127	155800	23166099	1950	1950	1950	1950	0
237	20241127	155700	23166099	1950	1950	1950	1950	0
238	20241127	155600	23166099	1950	1950	1950	1950	0
239	20241127	155500	23166099	1950	1950	1950	1950	0
240	20241127	155400	23166099	1950	1950	1950	1950	0
241	20241127	155300	23166099	1950	1950	1950	1950	0
242	20241127	155200	23166099	1950	1950	1950	1950	607
243	20241127	155100	23166099	1950	1950	1950	1950	0
244	20241127	155000	23166099	1950	1950	1950	1950	0
245	20241127	154900	23166099	1950	1950	1950	1950	0
246	20241127	154800	23166099	1950	1950	1950	1950	0
247	20241127	154700	23166099	1950	1950	1950	1950	0
248	20241127	154600	23166099	1950	1950	1950	1950	0
249	20241127	154500	23166099	1950	1950	1950	1950	0
250	20241127	154400	23166099	1950	1950	1950	1950	0
251	20241127	154300	23166099	1950	1950	1950	1950	0
252	20241127	154200	23166099	1950	1950	1950	1950	0
253	20241127	154100	23166099	1950	1950	1950	1950	0
254	20241127	154000	23166099	1950	1950	1950	1950	0
255	20241127	153900	23166099	1950	1950	1950	1950	0
256	20241127	153800	23166099	1950	1950	1950	1950	0
257	20241127	153700	23166099	1950	1950	1950	1950	0
258	20241127	153600	23166099	1950	1950	1950	1950	0
259	20241127	153500	23166099	1950	1950	1950	1950	0
260	20241127	153400	23166099	1950	1950	1950	1950	0
261	20241127	153300	23166099	1950	1950	1950	1950	0
262	20241127	153200	23166099	1950	1950	1950	1950	0
263	20241127	153100	23166099	1950	1950	1950	1950	0
264	20241127	153000	23166099	1950	1950	1950	1950	607
265	20241127	152900	21982449	1991	1991	1991	1991	0
266	20241127	152800	21982449	1991	1991	1991	1991	0
267	20241127	152700	21982449	1991	1991	1991	1991	0
268	20241127	152600	21982449	1991	1991	1991	1991	0
269	20241127	152500	21982449	1991	1991	1991	1991	0
270	20241127	152400	21982449	1991	1991	1991	1991	0
271	20241127	152300	21982449	1991	1991	1991	1991	0
272	20241127	152200	21982449	1991	1991	1991	1991	0
273	20241127	152100	21982449	1991	1991	1991	1991	0
274	20241127	152000	21982449	1991	1991	1991	1991	0
275	20241127	151900	21982449	1991	1991	1991	1976	22
276	20241127	151800	21938887	1991	1990	1991	1990	195
277	20241127	151700	21550806	1976	1976	1976	1976	0
278	20241127	151600	21550806	1976	1976	1976	1976	0
279	20241127	151500	21550806	1976	1976	1976	1976	0
280	20241127	151400	21550806	1976	1976	1976	1976	0
281	20241127	151300	21550806	1976	1976	1976	1976	0
282	20241127	151200	21550806	1976	1976	1976	1976	0
283	20241127	151100	21550806	1976	1976	1976	1976	0
284	20241127	151000	21550806	1976	1976	1976	1976	0
285	20241127	150900	21550806	1976	1976	1976	1976	0
286	20241127	150800	21550806	1976	1976	1976	1976	0
287	20241127	150700	21550806	1976	1976	1976	1976	0
288	20241127	150600	21550806	1976	1976	1976	1976	0
289	20241127	150500	21550806	1976	1976	1976	1976	0
290	20241127	150400	21550806	1976	1976	1976	1976	0
291	20241127	150300	21550806	1976	1976	1976	1976	0
292	20241127	150200	21550806	1976	1976	1976	1976	0
293	20241127	150100	21550806	1976	1976	1976	1976	0
294	20241127	150000	21550806	1976	1976	1976	1976	0
295	20241127	145900	21550806	1976	1976	1976	1976	0
296	20241127	145800	21550806	1976	1976	1976	1976	0
297	20241127	145700	21550806	1976	1976	1976	1976	0
298	20241127	145600	21550806	1976	1976	1976	1976	0
299	20241127	145500	21550806	1976	1976	1976	1976	0
300	20241127	145400	21550806	1976	1976	1976	1976	0
301	20241127	145300	21550806	1976	1976	1976	1976	0
302	20241127	145200	21550806	1976	1976	1976	1976	0
303	20241127	145100	21550806	1976	1977	1977	1976	7
304	20241127	145000	21536973	1995	1995	1995	1995	0
305	20241127	144900	21536973	1995	1995	1995	1995	0
306	20241127	144800	21536973	1995	1995	1995	1995	0
307	20241127	144700	21536973	1995	1995	1995	1995	0
308	20241127	144600	21536973	1995	1995	1995	1995	0
309	20241127	144500	21536973	1995	1995	1995	1995	0
310	20241127	144400	21536973	1995	1995	1995	1995	0
311	20241127	144300	21536973	1995	1995	1995	1995	0
312	20241127	144200	21536973	1995	1995	1995	1995	0
313	20241127	144100	21536973	1995	1995	1995	1995	0
314	20241127	144000	21536973	1995	1978	1995	1978	403
315	20241127	143900	20739822	1978	1978	1978	1978	0
316	20241127	143800	20739822	1978	1978	1978	1978	0
317	20241127	143700	20739822	1978	1978	1978	1978	0
318	20241127	143600	20739822	1978	1978	1978	1978	0
319	20241127	143500	20739822	1978	1979	1979	1978	222
320	20241127	143400	20300688	1977	1979	1979	1977	7
321	20241127	143300	20286846	2010	2010	2010	2010	0
322	20241127	143200	20286846	2010	2010	2010	2010	0
323	20241127	143100	20286846	2010	2010	2010	2010	0
324	20241127	143000	20286846	2010	2010	2010	2010	0
325	20241127	142900	20286846	2010	2010	2010	2010	0
326	20241127	142800	20286846	2010	2010	2010	2010	0
327	20241127	142700	20286846	2010	2010	2010	2010	0
328	20241127	142600	20286846	2010	2010	2010	2010	0
329	20241127	142500	20286846	2010	2010	2010	2010	0
330	20241127	142400	20286846	2010	2010	2010	2010	0
331	20241127	142300	20286846	2010	2010	2010	2010	0
332	20241127	142200	20286846	2010	2010	2010	2010	6
333	20241127	142100	20274786	2000	2000	2000	2000	1
334	20241127	142000	20272786	1980	1980	1980	1980	1
335	20241127	141900	20270806	1981	1981	1981	1981	0
336	20241127	141800	20270806	1981	1981	1981	1981	0
337	20241127	141700	20270806	1981	1986	1986	1981	7
338	20241127	141600	20256919	1986	1986	1986	1986	0
339	20241127	141500	20256919	1986	1986	1986	1986	0
340	20241127	141400	20256919	1986	1986	1986	1986	0
341	20241127	141300	20256919	1986	1986	1986	1986	0
342	20241127	141200	20256919	1986	1986	1986	1986	0
343	20241127	141100	20256919	1986	1986	1986	1986	0
344	20241127	141000	20256919	1986	1986	1986	1986	0
345	20241127	140900	20256919	1986	1986	1986	1986	0
346	20241127	140800	20256919	1986	1986	1986	1986	0
347	20241127	140700	20256919	1986	1986	1986	1986	0
348	20241127	140600	20256919	1986	1986	1986	1986	0
349	20241127	140500	20256919	1986	1986	1986	1986	0
350	20241127	140400	20256919	1986	1986	1986	1986	0
351	20241127	140300	20256919	1986	1986	1986	1986	0
352	20241127	140200	20256919	1986	1986	1986	1986	0
353	20241127	140100	20256919	1986	1986	1986	1986	0
354	20241127	140000	20256919	1986	1992	1992	1986	7
355	20241127	135900	20242996	2010	2010	2010	2010	0
356	20241127	135800	20242996	2010	2010	2010	2010	0
357	20241127	135700	20242996	2010	2010	2010	2010	0
358	20241127	135600	20242996	2010	2010	2010	2010	0
359	20241127	135500	20242996	2010	2010	2010	2010	0
360	20241127	135400	20242996	2010	2010	2010	2010	0
361	20241127	135300	20242996	2010	2010	2010	2010	0
362	20241127	135200	20242996	2010	1993	2010	1993	22
363	20241127	135100	20199116	1993	1993	1993	1993	0
364	20241127	135000	20199116	1993	1993	1993	1993	0
365	20241127	134900	20199116	1993	1993	1993	1993	0
366	20241127	134800	20199116	1993	1993	1993	1993	0
367	20241127	134700	20199116	1993	1993	1993	1993	0
368	20241127	134600	20199116	1993	1993	1993	1993	0
369	20241127	134500	20199116	1993	1993	1993	1993	0
370	20241127	134400	20199116	1993	1993	1993	1993	0
371	20241127	134300	20199116	1993	1999	1999	1993	8
372	20241127	134200	20183150	2000	2000	2000	2000	0
373	20241127	134100	20183150	2000	2000	2000	2000	0
374	20241127	134000	20183150	2000	2000	2000	2000	0
375	20241127	133900	20183150	2000	2000	2000	2000	0
376	20241127	133800	20183150	2000	2000	2000	2000	0
377	20241127	133700	20183150	2000	2000	2000	2000	0
378	20241127	133600	20183150	2000	2000	2000	2000	0
379	20241127	133500	20183150	2000	2000	2000	2000	0
380	20241127	133400	20183150	2000	2000	2000	2000	0
381	20241127	133300	20183150	2000	2000	2000	2000	0
382	20241127	133200	20183150	2000	2000	2000	2000	1
383	20241127	133100	20181150	2000	2000	2000	2000	0
384	20241127	133000	20181150	2000	2000	2000	2000	0
385	20241127	132900	20181150	2000	2000	2000	2000	0
386	20241127	132800	20181150	2000	2000	2000	2000	0
387	20241127	132700	20181150	2000	2000	2000	2000	0
388	20241127	132600	20181150	2000	2000	2000	2000	11
389	20241127	132500	20159150	2020	2020	2020	2020	1
390	20241127	132400	20157130	1994	1994	1994	1994	0
391	20241127	132300	20157130	1994	1994	1994	1994	0
392	20241127	132200	20157130	1994	1994	1994	1994	0
393	20241127	132100	20157130	1994	1994	1994	1994	0
394	20241127	132000	20157130	1994	1994	1994	1994	0
395	20241127	131900	20157130	1994	1994	1994	1994	0
396	20241127	131800	20157130	1994	1994	1994	1994	0
397	20241127	131700	20157130	1994	1994	1994	1994	0
398	20241127	131600	20157130	1994	1994	1994	1994	0
399	20241127	131500	20157130	1994	1994	1994	1994	0
400	20241127	131400	20157130	1994	1994	1994	1994	0
401	20241127	131300	20157130	1994	1994	1994	1994	0
402	20241127	131200	20157130	1994	1994	1994	1994	0
403	20241127	131100	20157130	1994	1994	1994	1994	0
404	20241127	131000	20157130	1994	1994	1994	1994	0
405	20241127	130900	20157130	1994	2005	2005	1994	8
406	20241127	130800	20141146	2010	2010	2010	2010	60
407	20241127	130700	20020546	2010	2010	2010	2010	50
408	20241127	130600	19920046	2010	2010	2010	2010	3
409	20241127	130500	19914016	1982	1981	1982	1981	114
410	20241127	130400	19688069	1960	1960	1960	1960	0
411	20241127	130300	19688069	1960	1960	1960	1960	0
412	20241127	130200	19688069	1960	1960	1960	1960	0
413	20241127	130100	19688069	1960	1960	1960	1960	0
414	20241127	130000	19688069	1960	1960	1960	1960	0
415	20241127	125900	19688069	1960	1960	1960	1960	0
416	20241127	125800	19688069	1960	1960	1960	1960	0
417	20241127	125700	19688069	1960	1960	1960	1960	0
418	20241127	125600	19688069	1960	1961	1961	1960	125
419	20241127	125500	19442961	1968	1968	1968	1968	0
420	20241127	125400	19442961	1968	1968	1968	1968	0
421	20241127	125300	19442961	1968	1968	1968	1968	0
422	20241127	125200	19442961	1968	1968	1968	1968	8
423	20241127	125100	19427217	2080	2080	2080	2080	196
424	20241127	125000	19019537	2060	2060	2060	2060	0
425	20241127	124900	19019537	2060	2060	2060	2060	0
426	20241127	124800	19019537	2060	1951	2060	1951	930
427	20241127	124700	17169314	1947	1947	1947	1947	0
428	20241127	124600	17169314	1947	1947	1947	1947	0
429	20241127	124500	17169314	1947	1947	1947	1947	0
430	20241127	124400	17169314	1947	1947	1947	1947	0
431	20241127	124300	17169314	1947	1947	1947	1947	0
432	20241127	124200	17169314	1947	1947	1947	1947	0
433	20241127	124100	17169314	1947	1947	1947	1947	0
434	20241127	124000	17169314	1947	1947	1947	1947	0
435	20241127	123900	17169314	1947	1947	1947	1947	0
436	20241127	123800	17169314	1947	1947	1947	1947	0
437	20241127	123700	17169314	1947	1947	1947	1947	0
438	20241127	123600	17169314	1947	1947	1947	1947	0
439	20241127	123500	17169314	1947	1947	1947	1947	8
440	20241127	123400	17153738	1955	1955	1955	1955	0
441	20241127	123300	17153738	1955	1955	1955	1955	0
442	20241127	123200	17153738	1955	1955	1955	1955	0
443	20241127	123100	17153738	1955	1955	1955	1955	0
444	20241127	123000	17153738	1955	1955	1955	1955	0
445	20241127	122900	17153738	1955	1955	1955	1955	0
446	20241127	122800	17153738	1955	1955	1955	1955	0
447	20241127	122700	17153738	1955	1955	1955	1955	0
448	20241127	122600	17153738	1955	1955	1955	1955	0
449	20241127	122500	17153738	1955	1955	1955	1955	0
450	20241127	122400	17153738	1955	1947	1955	1947	2
451	20241127	122300	17149836	1947	1947	1947	1947	0
452	20241127	122200	17149836	1947	1947	1947	1947	0
453	20241127	122100	17149836	1947	1947	1947	1947	0
454	20241127	122000	17149836	1947	1947	1947	1947	0
455	20241127	121900	17149836	1947	1947	1947	1947	0
456	20241127	121800	17149836	1947	1947	1947	1947	8
457	20241127	121700	17134260	1947	1947	1947	1947	0
458	20241127	121600	17134260	1947	1947	1947	1947	0
459	20241127	121500	17134260	1947	1947	1947	1947	0
460	20241127	121400	17134260	1947	1947	1947	1947	0
461	20241127	121300	17134260	1947	1947	1947	1947	0
462	20241127	121200	17134260	1947	1947	1947	1947	0
463	20241127	121100	17134260	1947	1947	1947	1947	0
464	20241127	121000	17134260	1947	1947	1947	1947	0
465	20241127	120900	17134260	1947	1947	1947	1947	0
466	20241127	120800	17134260	1947	1947	1947	1947	0
467	20241127	120700	17134260	1947	1947	1947	1947	0
468	20241127	120600	17134260	1947	1947	1947	1947	0
469	20241127	120500	17134260	1947	1947	1947	1947	0
470	20241127	120400	17134260	1947	1947	1947	1947	0
471	20241127	120300	17134260	1947	1947	1947	1947	0
472	20241127	120200	17134260	1947	1947	1947	1947	0
473	20241127	120100	17134260	1947	1947	1947	1947	8
474	20241127	120000	17118684	1955	1955	1955	1955	0
475	20241127	115900	17118684	1955	1955	1955	1955	0
476	20241127	115800	17118684	1955	1955	1955	1955	0
477	20241127	115700	17118684	1955	1955	1955	1955	0
478	20241127	115600	17118684	1955	1955	1955	1955	0
479	20241127	115500	17118684	1955	1955	1955	1955	0
480	20241127	115400	17118684	1955	1955	1955	1955	0
481	20241127	115300	17118684	1955	1955	1955	1955	0
482	20241127	115200	17118684	1955	1955	1955	1955	0
483	20241127	115100	17118684	1955	1955	1955	1955	0
484	20241127	115000	17118684	1955	1955	1955	1955	0
485	20241127	114900	17118684	1955	1955	1955	1955	0
486	20241127	114800	17118684	1955	1955	1955	1955	0
487	20241127	114700	17118684	1955	1955	1955	1955	1
488	20241127	114600	17116729	1948	1948	1948	1948	0
489	20241127	114500	17116729	1948	1948	1948	1948	0
490	20241127	114400	17116729	1948	1948	1948	1948	8
491	20241127	114300	17101145	1967	1967	1967	1967	0
492	20241127	114200	17101145	1967	1967	1967	1967	0
493	20241127	114100	17101145	1967	1967	1967	1967	0
494	20241127	114000	17101145	1967	1967	1967	1967	0
495	20241127	113900	17101145	1967	1967	1967	1967	0
496	20241127	113800	17101145	1967	1967	1967	1967	0
497	20241127	113700	17101145	1967	1967	1967	1967	0
498	20241127	113600	17101145	1967	1967	1967	1967	0
499	20241127	113500	17101145	1967	1953	1967	1953	600
500	20241127	113400	15922500	1953	1953	1953	1953	0
501	20241127	113300	15922500	1953	1953	1953	1953	0
502	20241127	113200	15922500	1953	1953	1953	1953	0
503	20241127	113100	15922500	1953	1953	1953	1953	0
504	20241127	113000	15922500	1953	1953	1953	1953	0
505	20241127	112900	15922500	1953	1940	1953	1939	733
506	20241127	112800	14501198	1939	1939	1939	1939	0
507	20241127	112700	14501198	1939	1940	1940	1939	78
508	20241127	112600	14349950	1955	1955	1955	1955	0
509	20241127	112500	14349950	1955	1955	1955	1955	0
510	20241127	112400	14349950	1955	1955	1955	1955	0
511	20241127	112300	14349950	1955	1955	1955	1955	0
512	20241127	112200	14349950	1955	1955	1955	1955	0
513	20241127	112100	14349950	1955	1940	1955	1940	894
514	20241127	112000	12615575	1940	1940	1940	1940	6
515	20241127	111900	12603935	1940	1939	1940	1939	4
516	20241127	111800	12596177	1939	1939	1939	1939	1
517	20241127	111700	12594238	1939	1939	1939	1939	0
518	20241127	111600	12594238	1939	1939	1939	1939	2
519	20241127	111500	12590360	1939	1939	1939	1939	0
520	20241127	111400	12590360	1939	1939	1939	1939	1
521	20241127	111300	12588421	1939	1939	1939	1939	1
522	20241127	111200	12586482	1939	1939	1939	1939	2
523	20241127	111100	12582604	1939	1939	1939	1939	0
524	20241127	111000	12582604	1939	1939	1939	1939	8
525	20241127	110900	12567092	1938	1938	1938	1938	0
526	20241127	110800	12567092	1938	1938	1938	1938	0
527	20241127	110700	12567092	1938	1938	1938	1938	0
528	20241127	110600	12567092	1938	1938	1938	1938	0
529	20241127	110500	12567092	1938	1938	1938	1938	1
530	20241127	110400	12565154	1958	1949	1958	1949	11
531	20241127	110300	12543662	1948	1948	1948	1948	24
532	20241127	110200	12496910	1948	1948	1948	1948	0
533	20241127	110100	12496910	1948	1948	1948	1948	0
534	20241127	110000	12496910	1948	1948	1948	1948	2
535	20241127	105900	12493014	1948	1948	1948	1948	5
536	20241127	105800	12483274	1959	1959	1959	1959	0
537	20241127	105700	12483274	1959	1959	1959	1959	0
538	20241127	105600	12483274	1959	1959	1959	1959	0
539	20241127	105500	12483274	1959	1946	1959	1928	1987
540	20241127	105400	8632862	1947	1948	1948	1947	229
541	20241127	105300	8186793	1948	1948	1948	1948	8
542	20241127	105200	8171209	1946	1946	1946	1946	0
543	20241127	105100	8171209	1946	1946	1946	1946	0
544	20241127	105000	8171209	1946	1946	1946	1946	0
545	20241127	104900	8171209	1946	1946	1946	1946	0
546	20241127	104800	8171209	1946	1946	1946	1946	0
547	20241127	104700	8171209	1946	1946	1946	1946	0
548	20241127	104600	8171209	1946	1946	1946	1946	0
549	20241127	104500	8171209	1946	1946	1946	1946	0
550	20241127	104400	8171209	1946	1946	1946	1946	0
551	20241127	104300	8171209	1946	1946	1946	1946	0
552	20241127	104200	8171209	1946	1946	1946	1946	0
553	20241127	104100	8171209	1946	1946	1946	1946	0
554	20241127	104000	8171209	1946	1946	1946	1946	0
555	20241127	103900	8171209	1946	1946	1946	1946	0
556	20241127	103800	8171209	1946	1946	1946	1946	0
557	20241127	103700	8171209	1946	1946	1946	1946	0
558	20241127	103600	8171209	1946	1946	1946	1946	8
559	20241127	103500	8155641	1967	1967	1967	1967	0
560	20241127	103400	8155641	1967	1967	1967	1967	0
561	20241127	103300	8155641	1967	1967	1967	1967	0
562	20241127	103200	8155641	1967	1967	1967	1967	0
563	20241127	103100	8155641	1967	1967	1967	1967	0
564	20241127	103000	8155641	1967	1967	1967	1967	0
565	20241127	102900	8155641	1967	1967	1967	1967	0
566	20241127	102800	8155641	1967	1967	1967	1967	0
567	20241127	102700	8155641	1967	1967	1967	1967	0
568	20241127	102600	8155641	1967	1967	1967	1967	0
569	20241127	102500	8155641	1967	1967	1967	1967	0
570	20241127	102400	8155641	1967	1967	1967	1967	0
571	20241127	102300	8155641	1967	1967	1967	1967	0
572	20241127	102200	8155641	1967	1954	1967	1946	687
573	20241127	102100	6818044	1946	1946	1946	1946	0
574	20241127	102000	6818044	1946	1946	1946	1946	0
575	20241127	101900	6818044	1946	1947	1947	1946	8
576	20241127	101800	6802469	1974	1952	1974	1952	22
577	20241127	101700	6759117	1945	1945	1945	1945	0
578	20241127	101600	6759117	1945	1945	1945	1945	0
579	20241127	101500	6759117	1945	1945	1945	1945	0
580	20241127	101400	6759117	1945	1945	1945	1945	0
581	20241127	101300	6759117	1945	1945	1945	1945	0
582	20241127	101200	6759117	1945	1945	1945	1945	1
583	20241127	101100	6757172	1946	1946	1946	1946	0
584	20241127	101000	6757172	1946	1946	1946	1946	1
585	20241127	100900	6755226	1952	1948	1952	1948	500
586	20241127	100800	5780358	1947	1947	1947	1947	0
587	20241127	100700	5780358	1947	1948	1948	1947	28
588	20241127	100600	5725815	1948	1948	1948	1948	0
589	20241127	100500	5725815	1948	1948	1948	1948	0
590	20241127	100400	5725815	1948	1948	1948	1948	0
591	20241127	100300	5725815	1948	1951	1951	1948	97
592	20241127	100200	5536643	1952	1959	1959	1952	8
593	20241127	100100	5520999	1960	1960	1960	1960	0
594	20241127	100000	5520999	1960	1960	1960	1960	21
595	20241127	095900	5479839	1952	1952	1952	1952	0
596	20241127	095800	5479839	1952	1952	1952	1952	1
597	20241127	095700	5477887	1951	1951	1951	1951	0
598	20241127	095600	5477887	1951	1951	1951	1951	0
599	20241127	095500	5477887	1951	1951	1951	1951	0
600	20241127	095400	5477887	1951	1951	1951	1951	0
601	20241127	095300	5477887	1951	1951	1951	1951	0
602	20241127	095200	5477887	1951	1951	1951	1951	0
603	20241127	095100	5477887	1951	1960	1960	1951	13
604	20241127	095000	5452416	1960	1960	1960	1960	0
605	20241127	094900	5452416	1960	1960	1960	1960	0
606	20241127	094800	5452416	1960	1961	1961	1960	22
607	20241127	094700	5409275	1979	1965	1979	1964	4
608	20241127	094600	5401402	1965	1965	1965	1965	1
609	20241127	094500	5399437	1974	1976	1976	1974	801
610	20241127	094400	3816663	1976	1976	1976	1976	0
611	20241127	094300	3816663	1976	1976	1976	1976	0
612	20241127	094200	3816663	1976	1976	1976	1976	2
613	20241127	094100	3812711	1976	1976	1976	1976	0
614	20241127	094000	3812711	1976	1976	1976	1976	0
615	20241127	093900	3812711	1976	1976	1976	1976	0
616	20241127	093800	3812711	1976	1976	1976	1976	5
617	20241127	093700	3802831	1976	1976	1976	1976	0
618	20241127	093600	3802831	1976	1976	1976	1976	0
619	20241127	093500	3802831	1976	1976	1976	1976	0
620	20241127	093400	3802831	1976	1976	1976	1976	0
621	20241127	093300	3802831	1976	1976	1976	1976	0
622	20241127	093200	3802831	1976	1976	1976	1976	0
623	20241127	093100	3802831	1976	1976	1976	1976	0
624	20241127	093000	3802831	1976	1976	1976	1976	0
625	20241127	092900	3802831	1976	1976	1976	1976	0
626	20241127	092800	3802831	1976	1976	1976	1976	8
627	20241127	092700	3787023	1976	1976	1976	1976	0
628	20241127	092600	3787023	1976	1976	1976	1976	0
629	20241127	092500	3787023	1976	1976	1976	1976	0
630	20241127	092400	3787023	1976	1974	1976	1974	1805
631	20241127	092300	223377	1976	1976	1976	1976	44
632	20241127	092200	136433	1976	1976	1976	1976	0
633	20241127	092100	136433	1976	1976	1976	1976	0
634	20241127	092000	136433	1976	1976	1976	1976	0
635	20241127	091900	136433	1976	1976	1976	1976	0
636	20241127	091800	136433	1976	1976	1976	1976	0
637	20241127	091700	136433	1976	1976	1976	1976	0
638	20241127	091600	136433	1976	1976	1976	1976	0
639	20241127	091500	136433	1976	1976	1976	1976	0
640	20241127	091400	136433	1976	1976	1976	1976	0
641	20241127	091300	136433	1976	1976	1976	1976	62
642	20241127	091200	13921	1990	1990	1990	1990	0
643	20241127	091100	13921	1990	1990	1990	1990	0
644	20241127	091000	13921	1990	1990	1990	1990	4
645	20241127	090900	5961	1961	1961	1961	1961	1
646	20241127	090800	4000	2000	2000	2000	2000	0
647	20241127	090700	4000	2000	2000	2000	2000	0
648	20241127	090600	4000	2000	2000	2000	2000	0
649	20241127	090500	4000	2000	2000	2000	2000	0
650	20241127	090400	4000	2000	2000	2000	2000	0
651	20241127	090300	4000	2000	2000	2000	2000	0
652	20241127	090200	4000	2000	2000	2000	2000	0
653	20241127	090100	4000	2000	2000	2000	2000	0
654	20241127	090000	4000	2000	2000	2000	2000	2