KissMeData/012860/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185700	273263245	1906	1906	1906	1906	3534
3	20231109	185600	273263245	1906	1906	1906	1906	0
4	20231109	185500	273263245	1906	1906	1906	1906	0
5	20231109	185400	273263245	1906	1906	1906	1906	0
6	20231109	185300	273263245	1906	1906	1906	1906	0
7	20231109	185200	273263245	1906	1906	1906	1906	0
8	20231109	185100	273263245	1906	1906	1906	1906	0
9	20231109	185000	273263245	1906	1906	1906	1906	0
10	20231109	184900	273263245	1906	1906	1906	1906	0
11	20231109	184800	273263245	1906	1906	1906	1906	0
12	20231109	184700	273263245	1906	1906	1906	1906	0
13	20231109	184600	273263245	1906	1906	1906	1906	0
14	20231109	184500	273263245	1906	1906	1906	1906	0
15	20231109	184400	273263245	1906	1906	1906	1906	0
16	20231109	184300	273263245	1906	1906	1906	1906	0
17	20231109	184200	273263245	1906	1906	1906	1906	0
18	20231109	184100	273263245	1906	1906	1906	1906	0
19	20231109	184000	273263245	1906	1906	1906	1906	0
20	20231109	183900	273263245	1906	1906	1906	1906	0
21	20231109	183800	273263245	1906	1906	1906	1906	0
22	20231109	183700	273263245	1906	1906	1906	1906	0
23	20231109	183600	273263245	1906	1906	1906	1906	0
24	20231109	183500	273263245	1906	1906	1906	1906	0
25	20231109	183400	273263245	1906	1906	1906	1906	0
26	20231109	183300	273263245	1906	1906	1906	1906	0
27	20231109	183200	273263245	1906	1906	1906	1906	0
28	20231109	183100	273263245	1906	1906	1906	1906	0
29	20231109	183000	273263245	1906	1906	1906	1906	0
30	20231109	182900	273263245	1906	1906	1906	1906	0
31	20231109	182800	273263245	1906	1906	1906	1906	0
32	20231109	182700	273263245	1906	1906	1906	1906	3534
33	20231109	182600	273263245	1906	1906	1906	1906	0
34	20231109	182500	273263245	1906	1906	1906	1906	0
35	20231109	182400	273263245	1906	1906	1906	1906	0
36	20231109	182300	273263245	1906	1906	1906	1906	0
37	20231109	182200	273263245	1906	1906	1906	1906	0
38	20231109	182100	273263245	1906	1906	1906	1906	0
39	20231109	182000	273263245	1906	1906	1906	1906	0
40	20231109	181900	273263245	1906	1906	1906	1906	0
41	20231109	181800	273263245	1906	1906	1906	1906	0
42	20231109	181700	273263245	1906	1906	1906	1906	0
43	20231109	181600	273263245	1906	1906	1906	1906	0
44	20231109	181500	273263245	1906	1906	1906	1906	0
45	20231109	181400	273263245	1906	1906	1906	1906	0
46	20231109	181300	273263245	1906	1906	1906	1906	0
47	20231109	181200	273263245	1906	1906	1906	1906	0
48	20231109	181100	273263245	1906	1906	1906	1906	0
49	20231109	181000	273263245	1906	1906	1906	1906	0
50	20231109	180900	273263245	1906	1906	1906	1906	0
51	20231109	180800	273263245	1906	1906	1906	1906	0
52	20231109	180700	273263245	1906	1906	1906	1906	0
53	20231109	180600	273263245	1906	1906	1906	1906	0
54	20231109	180500	273263245	1906	1906	1906	1906	0
55	20231109	180400	273263245	1906	1906	1906	1906	0
56	20231109	180300	273263245	1906	1906	1906	1906	0
57	20231109	180200	273263245	1906	1906	1906	1906	0
58	20231109	180100	273263245	1906	1906	1906	1906	0
59	20231109	180000	273263245	1906	1906	1906	1906	0
60	20231109	175900	273263245	1906	1906	1906	1906	0
61	20231109	175800	273263245	1906	1906	1906	1906	0
62	20231109	175700	273263245	1906	1906	1906	1906	3534
63	20231109	175600	273263245	1906	1906	1906	1906	0
64	20231109	175500	273263245	1906	1906	1906	1906	0
65	20231109	175400	273263245	1906	1906	1906	1906	0
66	20231109	175300	273263245	1906	1906	1906	1906	0
67	20231109	175200	273263245	1906	1906	1906	1906	0
68	20231109	175100	273263245	1906	1906	1906	1906	0
69	20231109	175000	273263245	1906	1906	1906	1906	0
70	20231109	174900	273263245	1906	1906	1906	1906	0
71	20231109	174800	273263245	1906	1906	1906	1906	0
72	20231109	174700	273263245	1906	1906	1906	1906	0
73	20231109	174600	273263245	1906	1906	1906	1906	0
74	20231109	174500	273263245	1906	1906	1906	1906	0
75	20231109	174400	273263245	1906	1906	1906	1906	0
76	20231109	174300	273263245	1906	1906	1906	1906	0
77	20231109	174200	273263245	1906	1906	1906	1906	0
78	20231109	174100	273263245	1906	1906	1906	1906	0
79	20231109	174000	273263245	1906	1906	1906	1906	0
80	20231109	173900	273263245	1906	1906	1906	1906	0
81	20231109	173800	273263245	1906	1906	1906	1906	0
82	20231109	173700	273263245	1906	1906	1906	1906	0
83	20231109	173600	273263245	1906	1906	1906	1906	0
84	20231109	173500	273263245	1906	1906	1906	1906	0
85	20231109	173400	273263245	1906	1906	1906	1906	0
86	20231109	173300	273263245	1906	1906	1906	1906	0
87	20231109	173200	273263245	1906	1906	1906	1906	0
88	20231109	173100	273263245	1906	1906	1906	1906	0
89	20231109	173000	273263245	1906	1906	1906	1906	0
90	20231109	172900	273263245	1906	1906	1906	1906	0
91	20231109	172800	273263245	1906	1906	1906	1906	0
92	20231109	172700	273263245	1906	1906	1906	1906	3534
93	20231109	172600	273263245	1906	1906	1906	1906	0
94	20231109	172500	273263245	1906	1906	1906	1906	0
95	20231109	172400	273263245	1906	1906	1906	1906	0
96	20231109	172300	273263245	1906	1906	1906	1906	0
97	20231109	172200	273263245	1906	1906	1906	1906	0
98	20231109	172100	273263245	1906	1906	1906	1906	0
99	20231109	172000	273263245	1906	1906	1906	1906	0
100	20231109	171900	273263245	1906	1906	1906	1906	0
101	20231109	171800	273263245	1906	1906	1906	1906	0
102	20231109	171700	273263245	1906	1906	1906	1906	0
103	20231109	171600	273263245	1906	1906	1906	1906	0
104	20231109	171500	273263245	1906	1906	1906	1906	0
105	20231109	171400	273263245	1906	1906	1906	1906	0
106	20231109	171300	273263245	1906	1906	1906	1906	0
107	20231109	171200	273263245	1906	1906	1906	1906	0
108	20231109	171100	273263245	1906	1906	1906	1906	0
109	20231109	171000	273263245	1906	1906	1906	1906	0
110	20231109	170900	273263245	1906	1906	1906	1906	0
111	20231109	170800	273263245	1906	1906	1906	1906	0
112	20231109	170700	273263245	1906	1906	1906	1906	0
113	20231109	170600	273263245	1906	1906	1906	1906	0
114	20231109	170500	273263245	1906	1906	1906	1906	0
115	20231109	170400	273263245	1906	1906	1906	1906	0
116	20231109	170300	273263245	1906	1906	1906	1906	0
117	20231109	170200	273263245	1906	1906	1906	1906	0
118	20231109	170100	273263245	1906	1906	1906	1906	0
119	20231109	170000	273263245	1906	1906	1906	1906	0
120	20231109	165900	273263245	1906	1906	1906	1906	0
121	20231109	165800	273263245	1906	1906	1906	1906	0
122	20231109	165700	273263245	1906	1906	1906	1906	3534
123	20231109	165600	273263245	1906	1906	1906	1906	0
124	20231109	165500	273263245	1906	1906	1906	1906	0
125	20231109	165400	273263245	1906	1906	1906	1906	0
126	20231109	165300	273263245	1906	1906	1906	1906	0
127	20231109	165200	273263245	1906	1906	1906	1906	0
128	20231109	165100	273263245	1906	1906	1906	1906	0
129	20231109	165000	273263245	1906	1906	1906	1906	0
130	20231109	164900	273263245	1906	1906	1906	1906	0
131	20231109	164800	273263245	1906	1906	1906	1906	0
132	20231109	164700	273263245	1906	1906	1906	1906	0
133	20231109	164600	273263245	1906	1906	1906	1906	0
134	20231109	164500	273263245	1906	1906	1906	1906	0
135	20231109	164400	273263245	1906	1906	1906	1906	0
136	20231109	164300	273263245	1906	1906	1906	1906	0
137	20231109	164200	273263245	1906	1906	1906	1906	0
138	20231109	164100	273263245	1906	1906	1906	1906	0
139	20231109	164000	273263245	1906	1906	1906	1906	0
140	20231109	163900	273263245	1906	1906	1906	1906	0
141	20231109	163800	273263245	1906	1906	1906	1906	0
142	20231109	163700	273263245	1906	1906	1906	1906	0
143	20231109	163600	273263245	1906	1906	1906	1906	0
144	20231109	163500	273263245	1906	1906	1906	1906	0
145	20231109	163400	273263245	1906	1906	1906	1906	0
146	20231109	163300	273263245	1906	1906	1906	1906	0
147	20231109	163200	273263245	1906	1906	1906	1906	0
148	20231109	163100	273263245	1906	1906	1906	1906	0
149	20231109	163000	273263245	1906	1906	1906	1906	0
150	20231109	162900	273263245	1906	1906	1906	1906	0
151	20231109	162800	273263245	1906	1906	1906	1906	0
152	20231109	162700	273263245	1906	1906	1906	1906	3534
153	20231109	162600	273263245	1906	1906	1906	1906	0
154	20231109	162500	273263245	1906	1906	1906	1906	0
155	20231109	162400	273263245	1906	1906	1906	1906	0
156	20231109	162300	273263245	1906	1906	1906	1906	0
157	20231109	162200	273263245	1906	1906	1906	1906	0
158	20231109	162100	273263245	1906	1906	1906	1906	0
159	20231109	162000	273263245	1906	1906	1906	1906	0
160	20231109	161900	273263245	1906	1906	1906	1906	0
161	20231109	161800	273263245	1906	1906	1906	1906	0
162	20231109	161700	273263245	1906	1906	1906	1906	0
163	20231109	161600	273263245	1906	1906	1906	1906	0
164	20231109	161500	273263245	1906	1906	1906	1906	0
165	20231109	161400	273263245	1906	1906	1906	1906	0
166	20231109	161300	273263245	1906	1906	1906	1906	0
167	20231109	161200	273263245	1906	1906	1906	1906	0
168	20231109	161100	273263245	1906	1906	1906	1906	0
169	20231109	161000	273263245	1906	1906	1906	1906	0
170	20231109	160900	273263245	1906	1906	1906	1906	0
171	20231109	160800	273263245	1906	1906	1906	1906	0
172	20231109	160700	273263245	1906	1906	1906	1906	0
173	20231109	160600	273263245	1906	1906	1906	1906	0
174	20231109	160500	273263245	1906	1906	1906	1906	0
175	20231109	160400	273263245	1906	1906	1906	1906	0
176	20231109	160300	273263245	1906	1906	1906	1906	0
177	20231109	160200	273263245	1906	1906	1906	1906	0
178	20231109	160100	273263245	1906	1906	1906	1906	0
179	20231109	160000	273263245	1906	1906	1906	1906	0
180	20231109	155900	273263245	1906	1906	1906	1906	0
181	20231109	155800	273263245	1906	1906	1906	1906	0
182	20231109	155700	273263245	1906	1906	1906	1906	3534
183	20231109	155600	273263245	1906	1906	1906	1906	0
184	20231109	155500	273263245	1906	1906	1906	1906	0
185	20231109	155400	273263245	1906	1906	1906	1906	0
186	20231109	155300	273263245	1906	1906	1906	1906	0
187	20231109	155200	273263245	1906	1906	1906	1906	0
188	20231109	155100	273263245	1906	1906	1906	1906	0
189	20231109	155000	273263245	1906	1906	1906	1906	0
190	20231109	154900	273263245	1906	1906	1906	1906	0
191	20231109	154800	273263245	1906	1906	1906	1906	0
192	20231109	154700	273263245	1906	1906	1906	1906	0
193	20231109	154600	273263245	1906	1906	1906	1906	0
194	20231109	154500	273263245	1906	1906	1906	1906	0
195	20231109	154400	273263245	1906	1906	1906	1906	0
196	20231109	154300	273263245	1906	1906	1906	1906	0
197	20231109	154200	273263245	1906	1906	1906	1906	0
198	20231109	154100	273263245	1906	1906	1906	1906	0
199	20231109	154000	273263245	1906	1906	1906	1906	0
200	20231109	153900	273263245	1906	1906	1906	1906	0
201	20231109	153800	273263245	1906	1906	1906	1906	0
202	20231109	153700	273263245	1906	1906	1906	1906	0
203	20231109	153600	273263245	1906	1906	1906	1906	0
204	20231109	153500	273263245	1906	1906	1906	1906	0
205	20231109	153400	273263245	1906	1906	1906	1906	0
206	20231109	153300	273263245	1906	1906	1906	1906	0
207	20231109	153200	273263245	1906	1906	1906	1906	0
208	20231109	153100	273263245	1906	1906	1906	1906	0
209	20231109	153000	273263245	1906	1906	1906	1906	3534
210	20231109	152900	266527441	1908	1908	1908	1908	0
211	20231109	152800	266527441	1908	1908	1908	1908	0
212	20231109	152700	266527441	1908	1908	1908	1908	0
213	20231109	152600	266527441	1908	1908	1908	1908	0
214	20231109	152500	266527441	1908	1908	1908	1908	0
215	20231109	152400	266527441	1908	1908	1908	1908	0
216	20231109	152300	266527441	1908	1908	1908	1908	0
217	20231109	152200	266527441	1908	1908	1908	1908	0
218	20231109	152100	266527441	1908	1908	1908	1908	0
219	20231109	152000	266527441	1908	1908	1908	1908	0
220	20231109	151900	266527441	1908	1908	1909	1908	490
221	20231109	151800	265592121	1909	1909	1909	1909	29
222	20231109	151700	265536760	1908	1908	1908	1908	260
223	20231109	151600	265040680	1908	1908	1909	1908	242
224	20231109	151500	264578908	1908	1910	1910	1908	181
225	20231109	151400	264233361	1909	1909	1909	1909	96
226	20231109	151300	264050097	1908	1908	1908	1908	60
227	20231109	151200	263935617	1909	1908	1909	1908	120
228	20231109	151100	263706557	1908	1908	1908	1908	40
229	20231109	151000	263630237	1908	1908	1908	1908	637
230	20231109	150900	262414841	1909	1908	1909	1908	712
231	20231109	150800	261055845	1907	1908	1908	1907	271
232	20231109	150700	260538817	1908	1908	1908	1908	294
233	20231109	150600	259977865	1908	1908	1908	1908	1329
234	20231109	150500	257442133	1908	1909	1910	1908	483
235	20231109	150400	256520132	1909	1910	1910	1909	869
236	20231109	150300	254860406	1910	1910	1910	1909	180
237	20231109	150200	254516696	1910	1909	1910	1908	920
238	20231109	150100	252759645	1909	1908	1909	1908	248
239	20231109	150000	252286273	1908	1908	1908	1908	85
240	20231109	145900	252124093	1908	1908	1908	1908	65
241	20231109	145800	252000073	1908	1909	1909	1908	200
242	20231109	145700	251618416	1909	1908	1909	1907	509
243	20231109	145600	250646946	1907	1907	1907	1907	0
244	20231109	145500	250646946	1907	1907	1907	1907	100
245	20231109	145400	250456246	1909	1909	1909	1909	1
246	20231109	145300	250454337	1909	1909	1909	1909	0
247	20231109	145200	250454337	1909	1908	1909	1908	295
248	20231109	145100	249891465	1908	1908	1908	1908	115
249	20231109	145000	249672045	1908	1908	1908	1908	57
250	20231109	144900	249563289	1909	1909	1909	1909	51
251	20231109	144800	249465930	1909	1910	1910	1909	507
252	20231109	144700	248497580	1910	1910	1910	1910	73
253	20231109	144600	248358150	1917	1917	1917	1917	8
254	20231109	144500	248342814	1917	1917	1917	1917	0
255	20231109	144400	248342814	1917	1917	1917	1917	0
256	20231109	144300	248342814	1917	1917	1917	1917	1
257	20231109	144200	248340897	1909	1909	1909	1909	0
258	20231109	144100	248340897	1909	1909	1909	1909	105
259	20231109	144000	248140452	1909	1909	1909	1909	52
260	20231109	143900	248041184	1917	1909	1917	1909	100
261	20231109	143800	247849900	1909	1909	1909	1909	52
262	20231109	143700	247750632	1918	1913	1918	1913	6373
263	20231109	143600	235548017	1909	1909	1909	1909	1
264	20231109	143500	235546108	1912	1909	1912	1909	159
265	20231109	143400	235242274	1912	1908	1912	1908	2
266	20231109	143300	235238454	1908	1908	1908	1908	613
267	20231109	143200	234068850	1908	1908	1908	1908	58
268	20231109	143100	233958186	1908	1907	1908	1907	60
269	20231109	143000	233843765	1907	1907	1907	1907	58
270	20231109	142900	233733159	1907	1907	1907	1907	127
271	20231109	142800	233490970	1907	1907	1907	1907	58
272	20231109	142700	233380364	1906	1906	1906	1906	53
273	20231109	142600	233279346	1906	1906	1906	1906	1
274	20231109	142500	233277440	1906	1906	1906	1906	0
275	20231109	142400	233277440	1906	1906	1906	1906	300
276	20231109	142300	232705640	1906	1906	1906	1906	0
277	20231109	142200	232705640	1906	1907	1907	1906	133
278	20231109	142100	232452141	1906	1906	1906	1906	63
279	20231109	142000	232332063	1906	1906	1906	1906	1
280	20231109	141900	232330157	1906	1906	1906	1906	64
281	20231109	141800	232208173	1906	1913	1913	1906	404
282	20231109	141700	231437449	1913	1913	1913	1913	0
283	20231109	141600	231437449	1913	1913	1913	1913	73
284	20231109	141500	231297800	1913	1913	1913	1913	0
285	20231109	141400	231297800	1913	1910	1913	1910	1000
286	20231109	141300	229386064	1905	1905	1905	1905	0
287	20231109	141200	229386064	1905	1905	1906	1905	1824
288	20231109	141100	225911342	1905	1905	1905	1905	0
289	20231109	141000	225911342	1905	1905	1905	1905	68
290	20231109	140900	225781802	1910	1910	1910	1910	1200
291	20231109	140800	223489802	1904	1904	1904	1904	0
292	20231109	140700	223489802	1904	1904	1904	1904	0
293	20231109	140600	223489802	1904	1904	1905	1904	191
294	20231109	140500	223126038	1904	1904	1904	1904	0
295	20231109	140400	223126038	1904	1904	1904	1904	2
296	20231109	140300	223122230	1904	1904	1904	1904	0
297	20231109	140200	223122230	1904	1904	1904	1904	0
298	20231109	140100	223122230	1904	1904	1904	1904	0
299	20231109	140000	223122230	1904	1904	1904	1904	71
300	20231109	135900	222987046	1912	1912	1912	1912	0
301	20231109	135800	222987046	1912	1904	1912	1904	19
302	20231109	135700	222950862	1904	1904	1904	1904	240
303	20231109	135600	222493902	1903	1903	1903	1903	62
304	20231109	135500	222375916	1903	1903	1903	1903	8
305	20231109	135400	222360692	1902	1902	1902	1902	0
306	20231109	135300	222360692	1902	1903	1903	1902	1688
307	20231109	135200	219149428	1903	1907	1907	1903	3127
308	20231109	135100	213192345	1907	1907	1907	1907	0
309	20231109	135000	213192345	1907	1907	1907	1907	36
310	20231109	134900	213123693	1907	1907	1907	1907	36
311	20231109	134800	213055041	1907	1907	1907	1907	512
312	20231109	134700	212078657	1907	1907	1907	1907	42
313	20231109	134600	211998563	1907	1907	1907	1907	100
314	20231109	134500	211807863	1907	1907	1907	1907	2
315	20231109	134400	211804049	1907	1907	1907	1907	0
316	20231109	134300	211804049	1907	1907	1907	1907	0
317	20231109	134200	211804049	1907	1907	1907	1907	66
318	20231109	134100	211678187	1907	1907	1907	1907	695
319	20231109	134000	210352822	1907	1908	1908	1907	1741
320	20231109	133900	207031574	1908	1908	1908	1907	9100
321	20231109	133800	189669960	1909	1909	1909	1908	1014
322	20231109	133700	187734376	1909	1909	1909	1909	100
323	20231109	133600	187543476	1910	1910	1910	1910	1
324	20231109	133500	187541566	1909	1909	1909	1909	34
325	20231109	133400	187476660	1910	1910	1910	1910	1
326	20231109	133300	187474750	1909	1909	1909	1909	50
327	20231109	133200	187379300	1909	1909	1909	1909	117
328	20231109	133100	187155947	1909	1909	1909	1909	1669
329	20231109	133000	183969826	1910	1910	1910	1910	0
330	20231109	132900	183969826	1910	1910	1910	1910	1042
331	20231109	132800	181979606	1909	1909	1910	1909	2348
332	20231109	132700	177497249	1910	1910	1910	1910	85
333	20231109	132600	177334899	1910	1910	1910	1910	68
334	20231109	132500	177205019	1914	1914	1914	1914	0
335	20231109	132400	177205019	1914	1914	1914	1914	0
336	20231109	132300	177205019	1914	1914	1914	1914	288
337	20231109	132200	176653787	1914	1914	1915	1914	97
338	20231109	132100	176468128	1914	1914	1914	1914	0
339	20231109	132000	176468128	1914	1914	1914	1914	0
340	20231109	131900	176468128	1914	1914	1914	1914	444
341	20231109	131800	175618312	1909	1909	1909	1909	0
342	20231109	131700	175618312	1909	1909	1909	1909	0
343	20231109	131600	175618312	1909	1909	1909	1909	0
344	20231109	131500	175618312	1909	1909	1909	1909	72
345	20231109	131400	175480864	1909	1909	1909	1909	0
346	20231109	131300	175480864	1909	1909	1909	1909	68
347	20231109	131200	175351052	1910	1910	1910	1910	0
348	20231109	131100	175351052	1910	1910	1910	1910	0
349	20231109	131000	175351052	1910	1910	1910	1910	0
350	20231109	130900	175351052	1910	1910	1911	1910	5
351	20231109	130800	175341500	1909	1909	1909	1909	0
352	20231109	130700	175341500	1909	1909	1909	1909	0
353	20231109	130600	175341500	1909	1910	1910	1909	86
354	20231109	130500	175177280	1915	1915	1915	1915	5
355	20231109	130400	175167705	1915	1915	1915	1915	0
356	20231109	130300	175167705	1915	1915	1915	1915	1
357	20231109	130200	175165790	1911	1911	1911	1911	0
358	20231109	130100	175165790	1911	1910	1911	1910	65
359	20231109	130000	175041629	1909	1910	1910	1909	148
360	20231109	125900	174759087	1915	1915	1915	1915	0
361	20231109	125800	174759087	1915	1915	1915	1915	0
362	20231109	125700	174759087	1915	1915	1915	1915	0
363	20231109	125600	174759087	1915	1915	1915	1915	0
364	20231109	125500	174759087	1915	1915	1915	1915	0
365	20231109	125400	174759087	1915	1915	1915	1915	0
366	20231109	125300	174759087	1915	1915	1915	1915	2
367	20231109	125200	174755257	1908	1908	1908	1908	0
368	20231109	125100	174755257	1908	1908	1908	1908	0
369	20231109	125000	174755257	1908	1908	1908	1908	4
370	20231109	124900	174747625	1907	1907	1907	1907	1
371	20231109	124800	174745718	1907	1907	1907	1907	68
372	20231109	124700	174616042	1915	1915	1915	1915	0
373	20231109	124600	174616042	1915	1915	1915	1915	0
374	20231109	124500	174616042	1915	1915	1915	1915	0
375	20231109	124400	174616042	1915	1915	1915	1915	0
376	20231109	124300	174616042	1915	1915	1915	1915	0
377	20231109	124200	174616042	1915	1915	1915	1915	0
378	20231109	124100	174616042	1915	1915	1915	1915	20
379	20231109	124000	174577742	1915	1915	1915	1915	3
380	20231109	123900	174571997	1914	1913	1915	1913	352
381	20231109	123800	173898287	1914	1906	1914	1906	3245
382	20231109	123700	167700462	1906	1906	1906	1906	28
383	20231109	123600	167647094	1907	1907	1907	1907	737
384	20231109	123500	166241635	1907	1907	1907	1907	134
385	20231109	123400	165986097	1907	1908	1908	1907	4
386	20231109	123300	165978468	1907	1907	1907	1907	34
387	20231109	123200	165913630	1907	1907	1907	1907	0
388	20231109	123100	165913630	1907	1907	1907	1907	44
389	20231109	123000	165829722	1908	1909	1909	1908	808
390	20231109	122900	164287430	1909	1909	1909	1909	60
391	20231109	122800	164172890	1909	1909	1909	1909	0
392	20231109	122700	164172890	1909	1909	1909	1909	200
393	20231109	122600	163791090	1909	1909	1909	1909	0
394	20231109	122500	163791090	1909	1909	1909	1909	0
395	20231109	122400	163791090	1909	1909	1909	1909	0
396	20231109	122300	163791090	1909	1909	1909	1909	0
397	20231109	122200	163791090	1909	1909	1909	1909	5
398	20231109	122100	163781545	1908	1908	1908	1908	78
399	20231109	122000	163632721	1908	1908	1908	1908	0
400	20231109	121900	163632721	1908	1908	1908	1908	101
401	20231109	121800	163440013	1909	1909	1909	1909	14
402	20231109	121700	163413287	1910	1912	1912	1910	501
403	20231109	121600	162456361	1912	1912	1912	1912	0
404	20231109	121500	162456361	1912	1912	1912	1912	0
405	20231109	121400	162456361	1912	1912	1912	1912	34
406	20231109	121300	162391353	1912	1912	1912	1912	0
407	20231109	121200	162391353	1912	1911	1912	1911	232
408	20231109	121100	161947886	1912	1912	1912	1912	1757
409	20231109	121000	158588502	1913	1913	1913	1913	0
410	20231109	120900	158588502	1913	1913	1913	1913	0
411	20231109	120800	158588502	1913	1913	1913	1913	2
412	20231109	120700	158584676	1912	1911	1912	1911	243
413	20231109	120600	158120146	1910	1910	1910	1910	116
414	20231109	120500	157898586	1910	1910	1910	1910	391
415	20231109	120400	157151776	1909	1910	1910	1909	57
416	20231109	120300	157042953	1911	1913	1913	1911	1190
417	20231109	120200	154766593	1913	1913	1913	1913	34
418	20231109	120100	154701551	1913	1913	1913	1913	40
419	20231109	120000	154625031	1913	1913	1913	1913	0
420	20231109	115900	154625031	1913	1913	1913	1913	361
421	20231109	115800	153934438	1913	1914	1914	1913	113
422	20231109	115700	153718170	1915	1915	1915	1915	10
423	20231109	115600	153699020	1916	1916	1916	1916	0
424	20231109	115500	153699020	1916	1916	1916	1916	73
425	20231109	115400	153559152	1916	1916	1916	1916	0
426	20231109	115300	153559152	1916	1916	1916	1916	728
427	20231109	115200	152164304	1918	1916	1918	1916	600
428	20231109	115100	151014504	1918	1918	1918	1918	500
429	20231109	115000	150055504	1924	1909	1924	1909	31
430	20231109	114900	149995875	1909	1908	1926	1908	3063
431	20231109	114800	144116807	1908	1908	1908	1908	1
432	20231109	114700	144114899	1908	1908	1908	1908	1
433	20231109	114600	144112991	1908	1908	1908	1908	588
434	20231109	114500	142991087	1908	1908	1908	1908	0
435	20231109	114400	142991087	1908	1908	1908	1908	34
436	20231109	114300	142926215	1908	1908	1908	1908	0
437	20231109	114200	142926215	1908	1908	1908	1908	49
438	20231109	114100	142832723	1908	1908	1908	1908	0
439	20231109	114000	142832723	1908	1908	1908	1908	0
440	20231109	113900	142832723	1908	1908	1908	1908	40
441	20231109	113800	142756403	1907	1907	1907	1907	0
442	20231109	113700	142756403	1907	1907	1907	1907	0
443	20231109	113600	142756403	1907	1907	1907	1907	1000
444	20231109	113500	140849403	1911	1911	1911	1911	0
445	20231109	113400	140849403	1911	1911	1911	1911	194
446	20231109	113300	140478669	1905	1905	1905	1905	0
447	20231109	113200	140478669	1905	1905	1905	1905	8
448	20231109	113100	140463429	1912	1912	1912	1912	1
449	20231109	113000	140461517	1903	1903	1903	1903	0
450	20231109	112900	140461517	1903	1903	1903	1903	185
451	20231109	112800	140109462	1911	1911	1911	1911	1
452	20231109	112700	140107551	1908	1908	1908	1908	0
453	20231109	112600	140107551	1908	1908	1908	1908	0
454	20231109	112500	140107551	1908	1907	1908	1907	132
455	20231109	112400	139855825	1907	1905	1907	1904	712
456	20231109	112300	138498357	1907	1907	1907	1907	1
457	20231109	112200	138496450	1913	1913	1913	1913	0
458	20231109	112100	138496450	1913	1906	1913	1904	101
459	20231109	112000	138304071	1906	1906	1906	1906	168
460	20231109	111900	137983863	1915	1915	1915	1915	1
461	20231109	111800	137981948	1915	1915	1915	1915	0
462	20231109	111700	137981948	1915	1915	1915	1915	0
463	20231109	111600	137981948	1915	1906	1915	1906	2
464	20231109	111500	137978127	1914	1908	1914	1908	18
465	20231109	111400	137943687	1907	1907	1907	1907	158
466	20231109	111300	137642381	1906	1914	1914	1905	196
467	20231109	111200	137268825	1904	1904	1904	1904	0
468	20231109	111100	137268825	1904	1904	1904	1904	105
469	20231109	111000	137068905	1918	1918	1918	1918	0
470	20231109	110900	137068905	1918	1918	1918	1918	4
471	20231109	110800	137061233	1911	1911	1911	1900	3506
472	20231109	110700	130370563	1911	1911	1911	1911	0
473	20231109	110600	130370563	1911	1911	1911	1911	34
474	20231109	110500	130305589	1912	1911	1912	1911	274
475	20231109	110400	129781965	1910	1910	1911	1910	39
476	20231109	110300	129707474	1910	1910	1910	1910	0
477	20231109	110200	129707474	1910	1910	1910	1910	0
478	20231109	110100	129707474	1910	1910	1910	1909	245
479	20231109	110000	129239526	1911	1911	1911	1911	6
480	20231109	105900	129228060	1911	1911	1911	1911	20
481	20231109	105800	129189840	1911	1911	1911	1911	0
482	20231109	105700	129189840	1911	1914	1914	1911	844
483	20231109	105600	127574440	1915	1916	1916	1915	216
484	20231109	105500	127160684	1919	1919	1919	1919	0
485	20231109	105400	127160684	1919	1919	1919	1919	220
486	20231109	105300	126738504	1919	1920	1920	1919	51
487	20231109	105200	126640618	1921	1921	1921	1921	111
488	20231109	105100	126427387	1921	1920	1921	1920	245
489	20231109	105000	125956905	1921	1921	1921	1921	190
490	20231109	104900	125591915	1920	1918	1920	1918	477
491	20231109	104800	124676421	1917	1916	1917	1916	185
492	20231109	104700	124321855	1915	1915	1915	1915	442
493	20231109	104600	123475425	1917	1917	1917	1917	0
494	20231109	104500	123475425	1917	1917	1917	1917	767
495	20231109	104400	122005086	1917	1918	1918	1917	82
496	20231109	104300	121847872	1917	1917	1917	1917	104
497	20231109	104200	121648504	1917	1916	1917	1916	206
498	20231109	104100	121253604	1916	1916	1916	1916	22
499	20231109	104000	121211452	1915	1915	1915	1915	42
500	20231109	103900	121131022	1916	1914	1916	1914	277
501	20231109	103800	120600657	1915	1915	1915	1915	10
502	20231109	103700	120581507	1914	1914	1914	1914	0
503	20231109	103600	120581507	1914	1914	1914	1914	126
504	20231109	103500	120340343	1918	1918	1918	1918	0
505	20231109	103400	120340343	1918	1918	1918	1918	0
506	20231109	103300	120340343	1918	1918	1918	1918	1
507	20231109	103200	120338425	1913	1913	1913	1913	0
508	20231109	103100	120338425	1913	1913	1913	1913	0
509	20231109	103000	120338425	1913	1913	1913	1913	10
510	20231109	102900	120319295	1913	1913	1913	1913	10
511	20231109	102800	120300165	1912	1908	1912	1908	65
512	20231109	102700	120176001	1908	1910	1910	1906	188
513	20231109	102600	119817442	1916	1916	1916	1916	0
514	20231109	102500	119817442	1916	1916	1916	1916	0
515	20231109	102400	119817442	1916	1916	1916	1916	1
516	20231109	102300	119815526	1906	1906	1906	1906	811
517	20231109	102200	118269760	1905	1903	1906	1903	662
518	20231109	102100	117009572	1902	1902	1902	1902	389
519	20231109	102000	116269694	1902	1902	1902	1902	1
520	20231109	101900	116267792	1899	1899	1899	1899	88
521	20231109	101800	116100680	1898	1898	1898	1898	35
522	20231109	101700	116034250	1897	1896	1898	1896	1188
523	20231109	101600	113781609	1896	1898	1898	1896	1628
524	20231109	101500	110693791	1897	1897	1897	1897	0
525	20231109	101400	110693791	1897	1897	1897	1897	1700
526	20231109	101300	107468891	1897	1897	1897	1897	971
527	20231109	101200	105626904	1902	1901	1902	1901	10
528	20231109	101100	105607886	1902	1897	1902	1897	989
529	20231109	101000	103731063	1897	1897	1897	1897	46
530	20231109	100900	103643801	1897	1898	1901	1897	396
531	20231109	100800	102892015	1898	1899	1899	1898	1029
532	20231109	100700	100938096	1899	1900	1900	1899	2077
533	20231109	100600	96991975	1900	1902	1902	1900	1496
534	20231109	100500	94148984	1901	1902	1902	1901	440
535	20231109	100400	93312259	1902	1903	1903	1902	72
536	20231109	100300	93175295	1902	1902	1902	1902	159
537	20231109	100200	92872877	1902	1903	1903	1902	84
538	20231109	100100	92713100	1903	1903	1903	1903	18
539	20231109	100000	92678846	1902	1902	1902	1902	0
540	20231109	095900	92678846	1902	1902	1902	1902	195
541	20231109	095800	92307956	1902	1900	1902	1900	666
542	20231109	095700	91042392	1900	1902	1902	1900	11651
543	20231109	095600	68897480	1903	1903	1903	1903	120
544	20231109	095500	68669120	1907	1907	1907	1907	5
545	20231109	095400	68659585	1907	1903	1907	1903	630
546	20231109	095300	67460667	1903	1903	1903	1903	294
547	20231109	095200	66901185	1918	1905	1918	1903	3657
548	20231109	095100	59898815	1907	1909	1909	1907	290
549	20231109	095000	59345562	1911	1911	1911	1911	1
550	20231109	094900	59343651	1910	1910	1910	1910	75
551	20231109	094800	59200401	1908	1908	1908	1908	0
552	20231109	094700	59200401	1908	1910	1910	1908	71
553	20231109	094600	59064927	1910	1910	1910	1908	132
554	20231109	094500	58812877	1912	1911	1912	1911	17
555	20231109	094400	58780388	1911	1910	1911	1910	168
556	20231109	094300	58459358	1910	1910	1910	1910	167
557	20231109	094200	58140388	1909	1909	1909	1909	3
558	20231109	094100	58134661	1907	1911	1911	1907	781
559	20231109	094000	56643050	1918	1918	1918	1918	0
560	20231109	093900	56643050	1918	1918	1918	1918	0
561	20231109	093800	56643050	1918	1918	1919	1914	594
562	20231109	093700	55504989	1918	1919	1920	1918	155
563	20231109	093600	55207654	1920	1920	1924	1920	109
564	20231109	093500	54998266	1920	1922	1922	1920	144
565	20231109	093400	54721506	1926	1920	1926	1920	20
566	20231109	093300	54683084	1920	1922	1922	1920	159
567	20231109	093200	54377762	1926	1925	1926	1923	24
568	20231109	093100	54331594	1927	1927	1927	1927	10
569	20231109	093000	54312324	1927	1926	1927	1926	174
570	20231109	092900	53977198	1926	1926	1926	1926	262
571	20231109	092800	53472586	1927	1927	1927	1927	0
572	20231109	092700	53472586	1927	1924	1927	1924	1690
573	20231109	092600	50217548	1926	1926	1926	1926	1
574	20231109	092500	50215622	1920	1918	1925	1918	3008
575	20231109	092400	44432670	1918	1917	1918	1917	778
576	20231109	092300	42941206	1917	1920	1920	1917	75
577	20231109	092200	42797428	1920	1919	1920	1919	986
578	20231109	092100	40905291	1917	1919	1919	1917	750
579	20231109	092000	39466189	1921	1921	1921	1921	254
580	20231109	091900	38978255	1922	1922	1922	1922	940
581	20231109	091800	37171575	1921	1918	1921	1918	1642
582	20231109	091700	34019319	1917	1911	1917	1911	231
583	20231109	091600	33576644	1901	1907	1911	1901	4167
584	20231109	091500	25623234	1908	1908	1908	1908	352
585	20231109	091400	24951618	1907	1907	1907	1907	1
586	20231109	091300	24949711	1907	1907	1907	1907	18
587	20231109	091200	24915385	1900	1900	1900	1900	30
588	20231109	091100	24858385	1900	1900	1900	1900	104
589	20231109	091000	24660785	1902	1901	1902	1901	361
590	20231109	090900	23974263	1901	1910	1910	1901	5254
591	20231109	090800	13965687	1912	1912	1912	1912	2
592	20231109	090700	13961863	1912	1912	1912	1912	0
593	20231109	090600	13961863	1912	1907	1912	1907	22
594	20231109	090500	13919810	1907	1905	1907	1905	240
595	20231109	090400	13462608	1907	1907	1907	1907	1
596	20231109	090300	13460701	1919	1908	1919	1903	930
597	20231109	090200	11689355	1922	1919	1922	1919	768
598	20231109	090100	10214911	1920	1920	1920	1920	519
599	20231109	090000	9218431	1920	1904	1920	1904	4835