KissMeData/048550/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	192700	550733452	1879	1879	1879	1879	4480
3	20231107	192600	550733452	1879	1879	1879	1879	0
4	20231107	192500	550733452	1879	1879	1879	1879	0
5	20231107	192400	550733452	1879	1879	1879	1879	0
6	20231107	192300	550733452	1879	1879	1879	1879	0
7	20231107	192200	550733452	1879	1879	1879	1879	0
8	20231107	192100	550733452	1879	1879	1879	1879	0
9	20231107	192000	550733452	1879	1879	1879	1879	0
10	20231107	191900	550733452	1879	1879	1879	1879	0
11	20231107	191800	550733452	1879	1879	1879	1879	0
12	20231107	191700	550733452	1879	1879	1879	1879	0
13	20231107	191600	550733452	1879	1879	1879	1879	0
14	20231107	191500	550733452	1879	1879	1879	1879	0
15	20231107	191400	550733452	1879	1879	1879	1879	0
16	20231107	191300	550733452	1879	1879	1879	1879	0
17	20231107	191200	550733452	1879	1879	1879	1879	0
18	20231107	191100	550733452	1879	1879	1879	1879	0
19	20231107	191000	550733452	1879	1879	1879	1879	0
20	20231107	190900	550733452	1879	1879	1879	1879	0
21	20231107	190800	550733452	1879	1879	1879	1879	0
22	20231107	190700	550733452	1879	1879	1879	1879	0
23	20231107	190600	550733452	1879	1879	1879	1879	0
24	20231107	190500	550733452	1879	1879	1879	1879	0
25	20231107	190400	550733452	1879	1879	1879	1879	0
26	20231107	190300	550733452	1879	1879	1879	1879	0
27	20231107	190200	550733452	1879	1879	1879	1879	0
28	20231107	190100	550733452	1879	1879	1879	1879	0
29	20231107	190000	550733452	1879	1879	1879	1879	0
30	20231107	185900	550733452	1879	1879	1879	1879	0
31	20231107	185800	550733452	1879	1879	1879	1879	0
32	20231107	185700	550733452	1879	1879	1879	1879	4480
33	20231107	185600	550733452	1879	1879	1879	1879	0
34	20231107	185500	550733452	1879	1879	1879	1879	0
35	20231107	185400	550733452	1879	1879	1879	1879	0
36	20231107	185300	550733452	1879	1879	1879	1879	0
37	20231107	185200	550733452	1879	1879	1879	1879	0
38	20231107	185100	550733452	1879	1879	1879	1879	0
39	20231107	185000	550733452	1879	1879	1879	1879	0
40	20231107	184900	550733452	1879	1879	1879	1879	0
41	20231107	184800	550733452	1879	1879	1879	1879	0
42	20231107	184700	550733452	1879	1879	1879	1879	0
43	20231107	184600	550733452	1879	1879	1879	1879	0
44	20231107	184500	550733452	1879	1879	1879	1879	0
45	20231107	184400	550733452	1879	1879	1879	1879	0
46	20231107	184300	550733452	1879	1879	1879	1879	0
47	20231107	184200	550733452	1879	1879	1879	1879	0
48	20231107	184100	550733452	1879	1879	1879	1879	0
49	20231107	184000	550733452	1879	1879	1879	1879	0
50	20231107	183900	550733452	1879	1879	1879	1879	0
51	20231107	183800	550733452	1879	1879	1879	1879	0
52	20231107	183700	550733452	1879	1879	1879	1879	0
53	20231107	183600	550733452	1879	1879	1879	1879	0
54	20231107	183500	550733452	1879	1879	1879	1879	0
55	20231107	183400	550733452	1879	1879	1879	1879	0
56	20231107	183300	550733452	1879	1879	1879	1879	0
57	20231107	183200	550733452	1879	1879	1879	1879	0
58	20231107	183100	550733452	1879	1879	1879	1879	0
59	20231107	183000	550733452	1879	1879	1879	1879	0
60	20231107	182900	550733452	1879	1879	1879	1879	0
61	20231107	182800	550733452	1879	1879	1879	1879	0
62	20231107	182700	550733452	1879	1879	1879	1879	4480
63	20231107	182600	550733452	1879	1879	1879	1879	0
64	20231107	182500	550733452	1879	1879	1879	1879	0
65	20231107	182400	550733452	1879	1879	1879	1879	0
66	20231107	182300	550733452	1879	1879	1879	1879	0
67	20231107	182200	550733452	1879	1879	1879	1879	0
68	20231107	182100	550733452	1879	1879	1879	1879	0
69	20231107	182000	550733452	1879	1879	1879	1879	0
70	20231107	181900	550733452	1879	1879	1879	1879	0
71	20231107	181800	550733452	1879	1879	1879	1879	0
72	20231107	181700	550733452	1879	1879	1879	1879	0
73	20231107	181600	550733452	1879	1879	1879	1879	0
74	20231107	181500	550733452	1879	1879	1879	1879	0
75	20231107	181400	550733452	1879	1879	1879	1879	0
76	20231107	181300	550733452	1879	1879	1879	1879	0
77	20231107	181200	550733452	1879	1879	1879	1879	0
78	20231107	181100	550733452	1879	1879	1879	1879	0
79	20231107	181000	550733452	1879	1879	1879	1879	0
80	20231107	180900	550733452	1879	1879	1879	1879	0
81	20231107	180800	550733452	1879	1879	1879	1879	0
82	20231107	180700	550733452	1879	1879	1879	1879	0
83	20231107	180600	550733452	1879	1879	1879	1879	0
84	20231107	180500	550733452	1879	1879	1879	1879	0
85	20231107	180400	550733452	1879	1879	1879	1879	0
86	20231107	180300	550733452	1879	1879	1879	1879	0
87	20231107	180200	550733452	1879	1879	1879	1879	0
88	20231107	180100	550733452	1879	1879	1879	1879	0
89	20231107	180000	550733452	1879	1879	1879	1879	0
90	20231107	175900	550733452	1879	1879	1879	1879	0
91	20231107	175800	550733452	1879	1879	1879	1879	0
92	20231107	175700	550733452	1879	1879	1879	1879	4480
93	20231107	175600	550733452	1879	1879	1879	1879	0
94	20231107	175500	550733452	1879	1879	1879	1879	0
95	20231107	175400	550733452	1879	1879	1879	1879	0
96	20231107	175300	550733452	1879	1879	1879	1879	0
97	20231107	175200	550733452	1879	1879	1879	1879	0
98	20231107	175100	550733452	1879	1879	1879	1879	0
99	20231107	175000	550733452	1879	1879	1879	1879	0
100	20231107	174900	550733452	1879	1879	1879	1879	0
101	20231107	174800	550733452	1879	1879	1879	1879	0
102	20231107	174700	550733452	1879	1879	1879	1879	0
103	20231107	174600	550733452	1879	1879	1879	1879	0
104	20231107	174500	550733452	1879	1879	1879	1879	0
105	20231107	174400	550733452	1879	1879	1879	1879	0
106	20231107	174300	550733452	1879	1879	1879	1879	0
107	20231107	174200	550733452	1879	1879	1879	1879	0
108	20231107	174100	550733452	1879	1879	1879	1879	0
109	20231107	174000	550733452	1879	1879	1879	1879	0
110	20231107	173900	550733452	1879	1879	1879	1879	0
111	20231107	173800	550733452	1879	1879	1879	1879	0
112	20231107	173700	550733452	1879	1879	1879	1879	0
113	20231107	173600	550733452	1879	1879	1879	1879	0
114	20231107	173500	550733452	1879	1879	1879	1879	0
115	20231107	173400	550733452	1879	1879	1879	1879	0
116	20231107	173300	550733452	1879	1879	1879	1879	0
117	20231107	173200	550733452	1879	1879	1879	1879	0
118	20231107	173100	550733452	1879	1879	1879	1879	0
119	20231107	173000	550733452	1879	1879	1879	1879	0
120	20231107	172900	550733452	1879	1879	1879	1879	0
121	20231107	172800	550733452	1879	1879	1879	1879	0
122	20231107	172700	550733452	1879	1879	1879	1879	4480
123	20231107	172600	550733452	1879	1879	1879	1879	0
124	20231107	172500	550733452	1879	1879	1879	1879	0
125	20231107	172400	550733452	1879	1879	1879	1879	0
126	20231107	172300	550733452	1879	1879	1879	1879	0
127	20231107	172200	550733452	1879	1879	1879	1879	0
128	20231107	172100	550733452	1879	1879	1879	1879	0
129	20231107	172000	550733452	1879	1879	1879	1879	0
130	20231107	171900	550733452	1879	1879	1879	1879	0
131	20231107	171800	550733452	1879	1879	1879	1879	0
132	20231107	171700	550733452	1879	1879	1879	1879	0
133	20231107	171600	550733452	1879	1879	1879	1879	0
134	20231107	171500	550733452	1879	1879	1879	1879	0
135	20231107	171400	550733452	1879	1879	1879	1879	0
136	20231107	171300	550733452	1879	1879	1879	1879	0
137	20231107	171200	550733452	1879	1879	1879	1879	0
138	20231107	171100	550733452	1879	1879	1879	1879	0
139	20231107	171000	550733452	1879	1879	1879	1879	0
140	20231107	170900	550733452	1879	1879	1879	1879	0
141	20231107	170800	550733452	1879	1879	1879	1879	0
142	20231107	170700	550733452	1879	1879	1879	1879	0
143	20231107	170600	550733452	1879	1879	1879	1879	0
144	20231107	170500	550733452	1879	1879	1879	1879	0
145	20231107	170400	550733452	1879	1879	1879	1879	0
146	20231107	170300	550733452	1879	1879	1879	1879	0
147	20231107	170200	550733452	1879	1879	1879	1879	0
148	20231107	170100	550733452	1879	1879	1879	1879	0
149	20231107	170000	550733452	1879	1879	1879	1879	0
150	20231107	165900	550733452	1879	1879	1879	1879	0
151	20231107	165800	550733452	1879	1879	1879	1879	0
152	20231107	165700	550733452	1879	1879	1879	1879	4480
153	20231107	165600	550733452	1879	1879	1879	1879	0
154	20231107	165500	550733452	1879	1879	1879	1879	0
155	20231107	165400	550733452	1879	1879	1879	1879	0
156	20231107	165300	550733452	1879	1879	1879	1879	0
157	20231107	165200	550733452	1879	1879	1879	1879	0
158	20231107	165100	550733452	1879	1879	1879	1879	0
159	20231107	165000	550733452	1879	1879	1879	1879	0
160	20231107	164900	550733452	1879	1879	1879	1879	0
161	20231107	164800	550733452	1879	1879	1879	1879	0
162	20231107	164700	550733452	1879	1879	1879	1879	0
163	20231107	164600	550733452	1879	1879	1879	1879	0
164	20231107	164500	550733452	1879	1879	1879	1879	0
165	20231107	164400	550733452	1879	1879	1879	1879	0
166	20231107	164300	550733452	1879	1879	1879	1879	0
167	20231107	164200	550733452	1879	1879	1879	1879	0
168	20231107	164100	550733452	1879	1879	1879	1879	0
169	20231107	164000	550733452	1879	1879	1879	1879	0
170	20231107	163900	550733452	1879	1879	1879	1879	0
171	20231107	163800	550733452	1879	1879	1879	1879	0
172	20231107	163700	550733452	1879	1879	1879	1879	0
173	20231107	163600	550733452	1879	1879	1879	1879	0
174	20231107	163500	550733452	1879	1879	1879	1879	0
175	20231107	163400	550733452	1879	1879	1879	1879	0
176	20231107	163300	550733452	1879	1879	1879	1879	0
177	20231107	163200	550733452	1879	1879	1879	1879	0
178	20231107	163100	550733452	1879	1879	1879	1879	0
179	20231107	163000	550733452	1879	1879	1879	1879	0
180	20231107	162900	550733452	1879	1879	1879	1879	0
181	20231107	162800	550733452	1879	1879	1879	1879	0
182	20231107	162700	550733452	1879	1879	1879	1879	4480
183	20231107	162600	550733452	1879	1879	1879	1879	0
184	20231107	162500	550733452	1879	1879	1879	1879	0
185	20231107	162400	550733452	1879	1879	1879	1879	0
186	20231107	162300	550733452	1879	1879	1879	1879	0
187	20231107	162200	550733452	1879	1879	1879	1879	0
188	20231107	162100	550733452	1879	1879	1879	1879	0
189	20231107	162000	550733452	1879	1879	1879	1879	0
190	20231107	161900	550733452	1879	1879	1879	1879	0
191	20231107	161800	550733452	1879	1879	1879	1879	0
192	20231107	161700	550733452	1879	1879	1879	1879	0
193	20231107	161600	550733452	1879	1879	1879	1879	0
194	20231107	161500	550733452	1879	1879	1879	1879	0
195	20231107	161400	550733452	1879	1879	1879	1879	0
196	20231107	161300	550733452	1879	1879	1879	1879	0
197	20231107	161200	550733452	1879	1879	1879	1879	0
198	20231107	161100	550733452	1879	1879	1879	1879	0
199	20231107	161000	550733452	1879	1879	1879	1879	0
200	20231107	160900	550733452	1879	1879	1879	1879	0
201	20231107	160800	550733452	1879	1879	1879	1879	0
202	20231107	160700	550733452	1879	1879	1879	1879	0
203	20231107	160600	550733452	1879	1879	1879	1879	0
204	20231107	160500	550733452	1879	1879	1879	1879	0
205	20231107	160400	550733452	1879	1879	1879	1879	0
206	20231107	160300	550733452	1879	1879	1879	1879	0
207	20231107	160200	550733452	1879	1879	1879	1879	0
208	20231107	160100	550733452	1879	1879	1879	1879	0
209	20231107	160000	550733452	1879	1879	1879	1879	0
210	20231107	155900	550733452	1879	1879	1879	1879	0
211	20231107	155800	550733452	1879	1879	1879	1879	0
212	20231107	155700	550733452	1879	1879	1879	1879	4480
213	20231107	155600	550733452	1879	1879	1879	1879	0
214	20231107	155500	550733452	1879	1879	1879	1879	0
215	20231107	155400	550733452	1879	1879	1879	1879	0
216	20231107	155300	550733452	1879	1879	1879	1879	0
217	20231107	155200	550733452	1879	1879	1879	1879	0
218	20231107	155100	550733452	1879	1879	1879	1879	0
219	20231107	155000	550733452	1879	1879	1879	1879	0
220	20231107	154900	550733452	1879	1879	1879	1879	0
221	20231107	154800	550733452	1879	1879	1879	1879	0
222	20231107	154700	550733452	1879	1879	1879	1879	0
223	20231107	154600	550733452	1879	1879	1879	1879	0
224	20231107	154500	550733452	1879	1879	1879	1879	0
225	20231107	154400	550733452	1879	1879	1879	1879	0
226	20231107	154300	550733452	1879	1879	1879	1879	0
227	20231107	154200	550733452	1879	1879	1879	1879	0
228	20231107	154100	550733452	1879	1879	1879	1879	0
229	20231107	154000	550733452	1879	1879	1879	1879	0
230	20231107	153900	550733452	1879	1879	1879	1879	0
231	20231107	153800	550733452	1879	1879	1879	1879	0
232	20231107	153700	550733452	1879	1879	1879	1879	0
233	20231107	153600	550733452	1879	1879	1879	1879	0
234	20231107	153500	550733452	1879	1879	1879	1879	0
235	20231107	153400	550733452	1879	1879	1879	1879	0
236	20231107	153300	550733452	1879	1879	1879	1879	0
237	20231107	153200	550733452	1879	1879	1879	1879	0
238	20231107	153100	550733452	1879	1879	1879	1879	0
239	20231107	153000	550733452	1879	1879	1879	1879	4480
240	20231107	152900	542315532	1883	1883	1883	1883	0
241	20231107	152800	542315532	1883	1883	1883	1883	0
242	20231107	152700	542315532	1883	1883	1883	1883	0
243	20231107	152600	542315532	1883	1883	1883	1883	0
244	20231107	152500	542315532	1883	1883	1883	1883	0
245	20231107	152400	542315532	1883	1883	1883	1883	0
246	20231107	152300	542315532	1883	1883	1883	1883	0
247	20231107	152200	542315532	1883	1883	1883	1883	0
248	20231107	152100	542315532	1883	1883	1883	1883	0
249	20231107	152000	542315532	1883	1883	1883	1883	0
250	20231107	151900	542315532	1883	1883	1883	1883	395
251	20231107	151800	541571747	1882	1882	1882	1882	0
252	20231107	151700	541571747	1882	1882	1882	1882	116
253	20231107	151600	541353435	1882	1882	1882	1882	984
254	20231107	151500	539501547	1882	1882	1882	1882	20
255	20231107	151400	539463907	1882	1877	1882	1874	75
256	20231107	151300	539323281	1882	1882	1882	1882	2
257	20231107	151200	539319517	1882	1878	1882	1878	250
258	20231107	151100	538849881	1878	1881	1881	1878	784
259	20231107	151000	537377192	1882	1882	1882	1882	15
260	20231107	150900	537348962	1882	1882	1882	1882	2
261	20231107	150800	537345198	1882	1882	1882	1882	1066
262	20231107	150700	535338986	1882	1882	1882	1881	1018
263	20231107	150600	533424010	1882	1882	1882	1882	50
264	20231107	150500	533329910	1882	1878	1882	1878	921
265	20231107	150400	531599265	1878	1877	1878	1877	2
266	20231107	150300	531595510	1877	1877	1877	1877	107
267	20231107	150200	531394671	1877	1876	1877	1872	386
268	20231107	150100	530671309	1875	1875	1875	1875	230
269	20231107	150000	530240059	1874	1874	1874	1871	636
270	20231107	145900	529049392	1874	1872	1874	1872	201
271	20231107	145800	528673118	1874	1874	1874	1874	11
272	20231107	145700	528652504	1874	1874	1874	1874	0
273	20231107	145600	528652504	1874	1874	1874	1872	495
274	20231107	145500	527725674	1873	1876	1876	1873	429
275	20231107	145400	526921770	1876	1876	1876	1876	0
276	20231107	145300	526921770	1876	1876	1876	1876	182
277	20231107	145200	526580338	1876	1876	1876	1876	3
278	20231107	145100	526574710	1877	1877	1877	1877	10
279	20231107	145000	526555940	1877	1877	1877	1877	17
280	20231107	144900	526524031	1878	1878	1878	1878	0
281	20231107	144800	526524031	1878	1878	1878	1878	0
282	20231107	144700	526524031	1878	1878	1878	1878	10
283	20231107	144600	526505251	1878	1878	1878	1878	0
284	20231107	144500	526505251	1878	1878	1878	1878	50
285	20231107	144400	526411351	1878	1878	1878	1878	0
286	20231107	144300	526411351	1878	1878	1878	1878	0
287	20231107	144200	526411351	1878	1878	1878	1878	0
288	20231107	144100	526411351	1878	1878	1878	1878	2
289	20231107	144000	526407595	1877	1877	1878	1877	4
290	20231107	143900	526400086	1877	1877	1877	1877	0
291	20231107	143800	526400086	1877	1877	1877	1877	27
292	20231107	143700	526349407	1877	1877	1877	1877	2
293	20231107	143600	526345653	1877	1877	1877	1877	1
294	20231107	143500	526343776	1869	1873	1873	1869	97
295	20231107	143400	526162413	1874	1875	1875	1874	18
296	20231107	143300	526128675	1878	1878	1878	1878	3
297	20231107	143200	526123041	1878	1878	1878	1878	5
298	20231107	143100	526113651	1879	1879	1879	1879	0
299	20231107	143000	526113651	1879	1879	1879	1879	0
300	20231107	142900	526113651	1879	1879	1879	1879	0
301	20231107	142800	526113651	1879	1879	1879	1879	1
302	20231107	142700	526111772	1879	1872	1879	1872	83
303	20231107	142600	525956354	1868	1868	1868	1868	0
304	20231107	142500	525956354	1868	1868	1868	1868	0
305	20231107	142400	525956354	1868	1880	1880	1868	3006
306	20231107	142300	520338557	1870	1873	1873	1870	2836
307	20231107	142200	515034865	1870	1872	1872	1870	3280
308	20231107	142100	508900560	1872	1872	1872	1872	0
309	20231107	142000	508900560	1872	1872	1872	1872	313
310	20231107	141900	508314624	1872	1873	1873	1872	362
311	20231107	141800	507636855	1880	1880	1880	1880	0
312	20231107	141700	507636855	1880	1880	1880	1880	0
313	20231107	141600	507636855	1880	1872	1880	1872	445
314	20231107	141500	506803807	1871	1876	1876	1871	87
315	20231107	141400	506640870	1876	1876	1876	1870	1612
316	20231107	141300	503622242	1876	1876	1876	1876	235
317	20231107	141200	503181382	1876	1876	1876	1876	1
318	20231107	141100	503179506	1880	1880	1880	1880	10
319	20231107	141000	503160706	1880	1879	1880	1879	5
320	20231107	140900	503151307	1877	1877	1877	1877	115
321	20231107	140800	502935452	1877	1878	1878	1877	406
322	20231107	140700	502173388	1881	1880	1881	1880	531
323	20231107	140600	501174597	1881	1881	1881	1881	0
324	20231107	140500	501174597	1881	1880	1881	1880	118
325	20231107	140400	500952747	1880	1881	1881	1878	162
326	20231107	140300	500648377	1881	1881	1881	1881	0
327	20231107	140200	500648377	1881	1881	1881	1881	70
328	20231107	140100	500516707	1883	1883	1883	1883	0
329	20231107	140000	500516707	1883	1883	1883	1883	0
330	20231107	135900	500516707	1883	1883	1883	1883	0
331	20231107	135800	500516707	1883	1883	1883	1883	0
332	20231107	135700	500516707	1883	1883	1883	1883	0
333	20231107	135600	500516707	1883	1883	1883	1883	0
334	20231107	135500	500516707	1883	1883	1883	1883	0
335	20231107	135400	500516707	1883	1880	1883	1880	21
336	20231107	135300	500477224	1879	1879	1879	1879	1
337	20231107	135200	500475345	1880	1880	1880	1880	0
338	20231107	135100	500475345	1880	1880	1880	1880	50
339	20231107	135000	500381345	1880	1880	1880	1880	1
340	20231107	134900	500379465	1878	1880	1880	1878	20
341	20231107	134800	500341885	1880	1880	1880	1880	0
342	20231107	134700	500341885	1880	1880	1880	1880	0
343	20231107	134600	500341885	1880	1880	1880	1880	0
344	20231107	134500	500341885	1880	1873	1880	1871	4648
345	20231107	134400	491645122	1872	1880	1880	1872	901
346	20231107	134300	489958424	1873	1873	1873	1873	500
347	20231107	134200	489021924	1874	1875	1875	1874	1568
348	20231107	134100	486082814	1876	1876	1876	1876	0
349	20231107	134000	486082814	1876	1881	1881	1876	867
350	20231107	133900	484452875	1881	1882	1882	1881	45
351	20231107	133800	484368209	1884	1884	1884	1884	0
352	20231107	133700	484368209	1884	1884	1884	1884	0
353	20231107	133600	484368209	1884	1884	1884	1884	0
354	20231107	133500	484368209	1884	1884	1884	1884	0
355	20231107	133400	484368209	1884	1884	1884	1884	1
356	20231107	133300	484366325	1877	1877	1877	1877	15
357	20231107	133200	484338170	1877	1877	1877	1877	4
358	20231107	133100	484330662	1884	1884	1884	1884	0
359	20231107	133000	484330662	1884	1884	1884	1884	18
360	20231107	132900	484296750	1884	1884	1884	1884	0
361	20231107	132800	484296750	1884	1884	1884	1884	90
362	20231107	132700	484127190	1884	1884	1884	1884	40
363	20231107	132600	484051830	1877	1877	1877	1877	0
364	20231107	132500	484051830	1877	1877	1877	1877	1
365	20231107	132400	484049953	1884	1884	1884	1884	0
366	20231107	132300	484049953	1884	1884	1884	1884	7
367	20231107	132200	484036765	1875	1875	1875	1875	252
368	20231107	132100	483564265	1884	1884	1884	1884	10
369	20231107	132000	483545425	1883	1883	1883	1883	0
370	20231107	131900	483545425	1883	1883	1883	1883	0
371	20231107	131800	483545425	1883	1883	1883	1883	431
372	20231107	131700	482733852	1875	1875	1875	1875	159
373	20231107	131600	482435727	1875	1876	1876	1875	30
374	20231107	131500	482379458	1883	1883	1883	1883	6
375	20231107	131400	482368160	1875	1881	1881	1875	633
376	20231107	131300	481179451	1881	1881	1881	1877	124
377	20231107	131200	480946556	1881	1881	1881	1881	0
378	20231107	131100	480946556	1881	1881	1881	1881	0
379	20231107	131000	480946556	1881	1882	1882	1881	436
380	20231107	130900	480126407	1882	1882	1882	1882	55
381	20231107	130800	480022897	1883	1884	1884	1883	70
382	20231107	130700	479891057	1884	1884	1884	1884	25
383	20231107	130600	479843957	1884	1884	1884	1884	500
384	20231107	130500	478901957	1884	1882	1884	1881	149
385	20231107	130400	478621434	1881	1881	1881	1881	0
386	20231107	130300	478621434	1881	1882	1882	1881	809
387	20231107	130200	477099205	1882	1882	1882	1882	0
388	20231107	130100	477099205	1882	1882	1882	1882	0
389	20231107	130000	477099205	1882	1881	1882	1881	311
390	20231107	125900	476513913	1875	1876	1876	1875	210
391	20231107	125800	476119966	1875	1875	1875	1875	0
392	20231107	125700	476119966	1875	1875	1875	1875	0
393	20231107	125600	476119966	1875	1874	1875	1874	498
394	20231107	125500	475186226	1874	1875	1875	1874	442
395	20231107	125400	474357808	1882	1882	1882	1882	50
396	20231107	125300	474263708	1882	1882	1882	1882	0
397	20231107	125200	474263708	1882	1882	1882	1882	7
398	20231107	125100	474250534	1874	1874	1874	1874	0
399	20231107	125000	474250534	1874	1874	1874	1874	0
400	20231107	124900	474250534	1874	1874	1874	1874	30
401	20231107	124800	474194314	1874	1878	1878	1874	850
402	20231107	124700	472599735	1877	1877	1877	1877	500
403	20231107	124600	471661235	1877	1878	1878	1877	128
404	20231107	124500	471420874	1878	1878	1878	1878	200
405	20231107	124400	471045274	1878	1878	1878	1878	300
406	20231107	124300	470481874	1879	1880	1880	1879	10
407	20231107	124200	470463079	1880	1883	1883	1880	155
408	20231107	124100	470171229	1884	1884	1884	1884	4
409	20231107	124000	470163693	1877	1877	1877	1877	0
410	20231107	123900	470163693	1877	1878	1878	1877	99
411	20231107	123800	469977772	1880	1880	1880	1880	3639
412	20231107	123700	463136452	1886	1886	1886	1886	0
413	20231107	123600	463136452	1886	1886	1886	1886	1
414	20231107	123500	463134566	1886	1886	1886	1886	10
415	20231107	123400	463115706	1886	1886	1886	1886	100
416	20231107	123300	462927106	1886	1886	1886	1886	1
417	20231107	123200	462925220	1876	1875	1876	1875	1768
418	20231107	123100	459609220	1874	1874	1874	1874	10
419	20231107	123000	459590480	1875	1875	1875	1875	0
420	20231107	122900	459590480	1875	1874	1875	1874	21
421	20231107	122800	459551125	1874	1874	1874	1874	117
422	20231107	122700	459331867	1874	1873	1874	1873	500
423	20231107	122600	458394868	1870	1872	1872	1869	320
424	20231107	122500	457796541	1873	1873	1873	1873	14
425	20231107	122400	457770319	1874	1874	1874	1874	10
426	20231107	122300	457751579	1869	1869	1869	1869	500
427	20231107	122200	456817079	1874	1874	1874	1874	4
428	20231107	122100	456809583	1870	1870	1870	1870	0
429	20231107	122000	456809583	1870	1870	1870	1870	100
430	20231107	121900	456622583	1867	1867	1867	1867	0
431	20231107	121800	456622583	1867	1867	1867	1867	33
432	20231107	121700	456560972	1867	1867	1867	1867	0
433	20231107	121600	456560972	1867	1867	1867	1867	1
434	20231107	121500	456559105	1867	1864	1867	1864	1085
435	20231107	121400	454536560	1864	1867	1867	1864	1737
436	20231107	121300	451298187	1870	1870	1870	1870	10
437	20231107	121200	451279487	1870	1870	1870	1867	1130
438	20231107	121100	449166402	1867	1873	1873	1867	7531
439	20231107	121000	435075379	1875	1875	1875	1875	31
440	20231107	120900	435017254	1875	1875	1875	1875	0
441	20231107	120800	435017254	1875	1875	1875	1875	704
442	20231107	120700	433697254	1873	1880	1880	1873	6057
443	20231107	120600	422325111	1880	1882	1882	1880	1784
444	20231107	120500	418969406	1882	1882	1882	1882	1346
445	20231107	120400	416436234	1882	1882	1882	1882	10
446	20231107	120300	416417414	1883	1885	1885	1883	76
447	20231107	120200	416274179	1885	1887	1887	1885	3991
448	20231107	120100	408748751	1887	1889	1892	1886	1484
449	20231107	120000	405948365	1890	1894	1894	1890	7961
450	20231107	115900	390886656	1895	1901	1901	1895	1117
451	20231107	115800	388769605	1895	1895	1895	1895	560
452	20231107	115700	387708405	1896	1896	1896	1896	531
453	20231107	115600	386701629	1902	1902	1902	1902	0
454	20231107	115500	386701629	1902	1902	1902	1902	0
455	20231107	115400	386701629	1902	1902	1902	1902	0
456	20231107	115300	386701629	1902	1902	1902	1902	101
457	20231107	115200	386509527	1894	1894	1894	1894	0
458	20231107	115100	386509527	1894	1894	1894	1894	0
459	20231107	115000	386509527	1894	1894	1894	1894	0
460	20231107	114900	386509527	1894	1894	1894	1894	145
461	20231107	114800	386234897	1894	1894	1894	1894	230
462	20231107	114700	385799277	1894	1894	1894	1894	0
463	20231107	114600	385799277	1894	1895	1895	1894	622
464	20231107	114500	384620909	1894	1896	1896	1894	710
465	20231107	114400	383275738	1897	1901	1901	1897	8238
466	20231107	114300	367639192	1900	1900	1900	1900	0
467	20231107	114200	367639192	1900	1900	1900	1900	0
468	20231107	114100	367639192	1900	1900	1900	1900	826
469	20231107	114000	366069792	1900	1902	1902	1900	736
470	20231107	113900	364671252	1900	1900	1900	1900	0
471	20231107	113800	364671252	1900	1900	1900	1900	0
472	20231107	113700	364671252	1900	1900	1900	1900	0
473	20231107	113600	364671252	1900	1900	1908	1900	31
474	20231107	113500	364612160	1900	1901	1901	1900	200
475	20231107	113400	364232150	1900	1900	1900	1900	300
476	20231107	113300	363662150	1899	1902	1902	1899	6051
477	20231107	113200	352164192	1902	1902	1902	1902	0
478	20231107	113100	352164192	1902	1902	1902	1902	5
479	20231107	113000	352154682	1902	1912	1912	1902	1500
480	20231107	112900	349301573	1916	1903	1916	1903	142
481	20231107	112800	349029644	1902	1905	1906	1902	10244
482	20231107	112700	329530668	1906	1906	1906	1906	208
483	20231107	112600	329134220	1905	1906	1906	1905	1350
484	20231107	112500	326562128	1905	1905	1905	1905	0
485	20231107	112400	326562128	1905	1905	1905	1905	0
486	20231107	112300	326562128	1905	1906	1906	1905	500
487	20231107	112200	325609476	1905	1905	1905	1905	0
488	20231107	112100	325609476	1905	1918	1918	1905	5075
489	20231107	112000	315937688	1907	1916	1918	1907	3149
490	20231107	111900	309912269	1910	1910	1910	1910	217
491	20231107	111800	309497799	1914	1910	1914	1910	354
492	20231107	111700	308821344	1910	1908	1910	1908	32
493	20231107	111600	308760284	1908	1908	1908	1908	2
494	20231107	111500	308756468	1907	1908	1908	1907	1198
495	20231107	111400	306471872	1907	1908	1908	1907	1389
496	20231107	111300	303822550	1910	1910	1910	1910	0
497	20231107	111200	303822550	1910	1910	1910	1910	51
498	20231107	111100	303725140	1910	1910	1910	1909	2922
499	20231107	111000	298146776	1910	1912	1912	1910	6360
500	20231107	110900	285992323	1914	1914	1914	1914	0
501	20231107	110800	285992323	1914	1914	1914	1914	0
502	20231107	110700	285992323	1914	1913	1914	1913	2152
503	20231107	110600	281875395	1912	1913	1913	1912	352
504	20231107	110500	281202026	1913	1919	1919	1913	51
505	20231107	110400	281104355	1915	1915	1915	1915	34
506	20231107	110300	281039245	1919	1919	1919	1919	0
507	20231107	110200	281039245	1919	1919	1919	1919	0
508	20231107	110100	281039245	1919	1919	1919	1919	0
509	20231107	110000	281039245	1919	1919	1919	1919	0
510	20231107	105900	281039245	1919	1919	1919	1919	0
511	20231107	105800	281039245	1919	1919	1919	1919	3
512	20231107	105700	281033488	1914	1914	1914	1914	722
513	20231107	105600	279651580	1913	1914	1914	1913	285
514	20231107	105500	279106140	1914	1914	1914	1913	1393
515	20231107	105400	276440857	1914	1914	1914	1914	32
516	20231107	105300	276379609	1914	1914	1914	1914	10
517	20231107	105200	276360469	1917	1917	1917	1917	304
518	20231107	105100	275777701	1913	1918	1918	1913	33
519	20231107	105000	275714567	1918	1913	1918	1912	1452
520	20231107	104900	272930252	1918	1918	1918	1918	5
521	20231107	104800	272920662	1912	1912	1912	1912	612
522	20231107	104700	271750518	1919	1919	1919	1919	0
523	20231107	104600	271750518	1919	1919	1919	1919	4
524	20231107	104500	271742842	1912	1912	1912	1912	0
525	20231107	104400	271742842	1912	1912	1912	1912	600
526	20231107	104300	270595642	1919	1911	1919	1911	2
527	20231107	104200	270591812	1911	1913	1913	1911	600
528	20231107	104100	269444975	1913	1921	1921	1913	179
529	20231107	104000	269101740	1921	1921	1921	1921	5
530	20231107	103900	269092135	1921	1921	1921	1921	0
531	20231107	103800	269092135	1921	1921	1921	1921	0
532	20231107	103700	269092135	1921	1921	1921	1921	1
533	20231107	103600	269090214	1921	1922	1922	1921	258
534	20231107	103500	268594583	1922	1922	1922	1922	0
535	20231107	103400	268594583	1922	1922	1922	1922	0
536	20231107	103300	268594583	1922	1912	1922	1912	524
537	20231107	103200	267587888	1911	1911	1911	1911	0
538	20231107	103100	267587888	1911	1919	1919	1911	2064
539	20231107	103000	263639834	1921	1918	1921	1918	148
540	20231107	102900	263355877	1918	1918	1918	1918	51
541	20231107	102800	263258059	1915	1915	1915	1915	0
542	20231107	102700	263258059	1915	1916	1916	1915	100
543	20231107	102600	263066555	1915	1915	1915	1915	100
544	20231107	102500	262875055	1921	1921	1921	1921	30
545	20231107	102400	262817425	1921	1921	1921	1921	52
546	20231107	102300	262717533	1911	1911	1911	1911	205
547	20231107	102200	262325778	1910	1913	1913	1910	550
548	20231107	102100	261274022	1922	1910	1922	1910	102
549	20231107	102000	261079178	1911	1915	1922	1911	5805
550	20231107	101900	249970468	1915	1920	1920	1915	10000
551	20231107	101800	230804480	1922	1922	1922	1922	1
552	20231107	101700	230802558	1922	1921	1922	1919	482
553	20231107	101600	229877380	1921	1921	1921	1919	1642
554	20231107	101500	226725748	1920	1923	1923	1920	1408
555	20231107	101400	224020982	1927	1924	1927	1924	63
556	20231107	101300	223899764	1922	1923	1923	1922	1220
557	20231107	101200	221553854	1924	1924	1924	1924	5
558	20231107	101100	221544234	1924	1925	1927	1924	867
559	20231107	101000	219875251	1925	1926	1926	1925	700
560	20231107	100900	218527271	1927	1928	1932	1926	879
561	20231107	100800	216833653	1927	1927	1927	1927	10
562	20231107	100700	216814383	1933	1933	1933	1933	22
563	20231107	100600	216771857	1934	1934	1934	1926	2848
564	20231107	100500	211283176	1930	1934	1934	1930	858
565	20231107	100400	209624225	1934	1935	1935	1934	75
566	20231107	100300	209479101	1936	1936	1936	1936	0
567	20231107	100200	209479101	1936	1936	1936	1936	0
568	20231107	100100	209479101	1936	1938	1938	1933	3327
569	20231107	100000	203037637	1938	1933	1938	1933	928
570	20231107	095900	201239600	1937	1937	1937	1937	4
571	20231107	095800	201231852	1933	1937	1937	1933	108
572	20231107	095700	201023044	1937	1937	1937	1937	1
573	20231107	095600	201021107	1937	1933	1937	1933	474
574	20231107	095500	200104849	1938	1938	1938	1938	0
575	20231107	095400	200104849	1938	1938	1938	1938	0
576	20231107	095300	200104849	1938	1937	1938	1937	385
577	20231107	095200	199358775	1938	1938	1938	1938	5
578	20231107	095100	199349085	1938	1938	1938	1938	39
579	20231107	095000	199273503	1937	1937	1937	1937	2618
580	20231107	094900	194202437	1937	1932	1937	1928	501
581	20231107	094800	193235010	1932	1938	1938	1932	911
582	20231107	094700	191474314	1938	1938	1938	1938	9
583	20231107	094600	191456872	1936	1933	1939	1933	106
584	20231107	094500	191251853	1933	1933	1933	1933	5
585	20231107	094400	191242188	1933	1933	1933	1933	5
586	20231107	094300	191232523	1933	1940	1940	1933	25
587	20231107	094200	191184058	1940	1932	1940	1932	7
588	20231107	094100	191170502	1940	1940	1940	1933	574
589	20231107	094000	190059349	1940	1940	1941	1940	32
590	20231107	093900	189997268	1936	1940	1940	1936	11
591	20231107	093800	189975948	1940	1940	1941	1935	2107
592	20231107	093700	185896791	1935	1935	1935	1935	3131
593	20231107	093600	179838306	1935	1941	1941	1935	2009
594	20231107	093500	175950862	1933	1940	1941	1933	294
595	20231107	093400	175381022	1942	1941	1942	1941	149
596	20231107	093300	175091812	1933	1939	1942	1933	564
597	20231107	093200	174001109	1937	1933	1937	1933	9708
598	20231107	093100	155216096	1930	1934	1934	1930	1372
599	20231107	093000	152563694	1934	1934	1934	1930	1236
600	20231107	092900	150175670	1934	1934	1934	1928	594
601	20231107	092800	149028027	1929	1930	1935	1929	368
602	20231107	092700	148318022	1930	1930	1935	1930	1110
603	20231107	092600	146170387	1936	1937	1937	1936	134
604	20231107	092500	145910859	1937	1939	1939	1926	381
605	20231107	092400	145174882	1943	1928	1948	1922	4965
606	20231107	092300	135604092	1928	1934	1934	1926	2277
607	20231107	092200	131208628	1935	1949	1949	1935	4086
608	20231107	092100	123274154	1948	1946	1948	1945	2534
609	20231107	092000	118343250	1946	1937	1948	1937	6563
610	20231107	091900	105578088	1937	1934	1937	1934	5404
611	20231107	091800	95122638	1936	1937	1937	1936	10
612	20231107	091700	95103273	1920	1931	1937	1917	3300
613	20231107	091600	88749693	1930	1925	1931	1925	6865
614	20231107	091500	75511156	1925	1925	1926	1925	156
615	20231107	091400	75210755	1925	1922	1925	1916	3022
616	20231107	091300	69417508	1926	1926	1926	1926	5
617	20231107	091200	69407878	1921	1926	1926	1921	11
618	20231107	091100	69386722	1921	1920	1926	1920	315
619	20231107	091000	68781767	1926	1922	1926	1916	4097
620	20231107	090900	60921591	1930	1925	1930	1923	265
621	20231107	090800	60411843	1925	1930	1930	1923	296
622	20231107	090700	59842434	1923	1923	1933	1923	901
623	20231107	090600	58109735	1920	1917	1934	1917	862
624	20231107	090500	56451460	1916	1925	1926	1914	7038
625	20231107	090400	42950216	1926	1934	1934	1926	1280
626	20231107	090300	40481724	1935	1930	1936	1928	1223
627	20231107	090200	38122166	1936	1938	1938	1931	2135
628	20231107	090100	33989289	1929	1938	1938	1927	12782
629	20231107	090000	9307634	1937	1940	1945	1937	4796