KissMeData/004920/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	184200	1122080140	1902	1902	1902	1902	7366
3	20231122	184100	1122080140	1902	1902	1902	1902	0
4	20231122	184000	1122080140	1902	1902	1902	1902	0
5	20231122	183900	1122080140	1902	1902	1902	1902	0
6	20231122	183800	1122080140	1902	1902	1902	1902	0
7	20231122	183700	1122080140	1902	1902	1902	1902	0
8	20231122	183600	1122080140	1902	1902	1902	1902	0
9	20231122	183500	1122080140	1902	1902	1902	1902	0
10	20231122	183400	1122080140	1902	1902	1902	1902	0
11	20231122	183300	1122080140	1902	1902	1902	1902	0
12	20231122	183200	1122080140	1902	1902	1902	1902	0
13	20231122	183100	1122080140	1902	1902	1902	1902	0
14	20231122	183000	1122080140	1902	1902	1902	1902	0
15	20231122	182900	1122080140	1902	1902	1902	1902	0
16	20231122	182800	1122080140	1902	1902	1902	1902	0
17	20231122	182700	1122080140	1902	1902	1902	1902	0
18	20231122	182600	1122080140	1902	1902	1902	1902	0
19	20231122	182500	1122080140	1902	1902	1902	1902	0
20	20231122	182400	1122080140	1902	1902	1902	1902	0
21	20231122	182300	1122080140	1902	1902	1902	1902	0
22	20231122	182200	1122080140	1902	1902	1902	1902	0
23	20231122	182100	1122080140	1902	1902	1902	1902	0
24	20231122	182000	1122080140	1902	1902	1902	1902	0
25	20231122	181900	1122080140	1902	1902	1902	1902	0
26	20231122	181800	1122080140	1902	1902	1902	1902	0
27	20231122	181700	1122080140	1902	1902	1902	1902	0
28	20231122	181600	1122080140	1902	1902	1902	1902	0
29	20231122	181500	1122080140	1902	1902	1902	1902	0
30	20231122	181400	1122080140	1902	1902	1902	1902	0
31	20231122	181300	1122080140	1902	1902	1902	1902	0
32	20231122	181200	1122080140	1902	1902	1902	1902	7366
33	20231122	181100	1122080140	1902	1902	1902	1902	0
34	20231122	181000	1122080140	1902	1902	1902	1902	0
35	20231122	180900	1122080140	1902	1902	1902	1902	0
36	20231122	180800	1122080140	1902	1902	1902	1902	0
37	20231122	180700	1122080140	1902	1902	1902	1902	0
38	20231122	180600	1122080140	1902	1902	1902	1902	0
39	20231122	180500	1122080140	1902	1902	1902	1902	0
40	20231122	180400	1122080140	1902	1902	1902	1902	0
41	20231122	180300	1122080140	1902	1902	1902	1902	0
42	20231122	180200	1122080140	1902	1902	1902	1902	0
43	20231122	180100	1122080140	1902	1902	1902	1902	0
44	20231122	180000	1122080140	1902	1902	1902	1902	0
45	20231122	175900	1122080140	1902	1902	1902	1902	0
46	20231122	175800	1122080140	1902	1902	1902	1902	0
47	20231122	175700	1122080140	1902	1902	1902	1902	0
48	20231122	175600	1122080140	1902	1902	1902	1902	0
49	20231122	175500	1122080140	1902	1902	1902	1902	0
50	20231122	175400	1122080140	1902	1902	1902	1902	0
51	20231122	175300	1122080140	1902	1902	1902	1902	0
52	20231122	175200	1122080140	1902	1902	1902	1902	0
53	20231122	175100	1122080140	1902	1902	1902	1902	0
54	20231122	175000	1122080140	1902	1902	1902	1902	0
55	20231122	174900	1122080140	1902	1902	1902	1902	0
56	20231122	174800	1122080140	1902	1902	1902	1902	0
57	20231122	174700	1122080140	1902	1902	1902	1902	0
58	20231122	174600	1122080140	1902	1902	1902	1902	0
59	20231122	174500	1122080140	1902	1902	1902	1902	0
60	20231122	174400	1122080140	1902	1902	1902	1902	0
61	20231122	174300	1122080140	1902	1902	1902	1902	0
62	20231122	174200	1122080140	1902	1902	1902	1902	7366
63	20231122	174100	1122080140	1902	1902	1902	1902	0
64	20231122	174000	1122080140	1902	1902	1902	1902	0
65	20231122	173900	1122080140	1902	1902	1902	1902	0
66	20231122	173800	1122080140	1902	1902	1902	1902	0
67	20231122	173700	1122080140	1902	1902	1902	1902	0
68	20231122	173600	1122080140	1902	1902	1902	1902	0
69	20231122	173500	1122080140	1902	1902	1902	1902	0
70	20231122	173400	1122080140	1902	1902	1902	1902	0
71	20231122	173300	1122080140	1902	1902	1902	1902	0
72	20231122	173200	1122080140	1902	1902	1902	1902	0
73	20231122	173100	1122080140	1902	1902	1902	1902	0
74	20231122	173000	1122080140	1902	1902	1902	1902	0
75	20231122	172900	1122080140	1902	1902	1902	1902	0
76	20231122	172800	1122080140	1902	1902	1902	1902	0
77	20231122	172700	1122080140	1902	1902	1902	1902	0
78	20231122	172600	1122080140	1902	1902	1902	1902	0
79	20231122	172500	1122080140	1902	1902	1902	1902	0
80	20231122	172400	1122080140	1902	1902	1902	1902	0
81	20231122	172300	1122080140	1902	1902	1902	1902	0
82	20231122	172200	1122080140	1902	1902	1902	1902	0
83	20231122	172100	1122080140	1902	1902	1902	1902	0
84	20231122	172000	1122080140	1902	1902	1902	1902	0
85	20231122	171900	1122080140	1902	1902	1902	1902	0
86	20231122	171800	1122080140	1902	1902	1902	1902	0
87	20231122	171700	1122080140	1902	1902	1902	1902	0
88	20231122	171600	1122080140	1902	1902	1902	1902	0
89	20231122	171500	1122080140	1902	1902	1902	1902	0
90	20231122	171400	1122080140	1902	1902	1902	1902	0
91	20231122	171300	1122080140	1902	1902	1902	1902	0
92	20231122	171200	1122080140	1902	1902	1902	1902	7366
93	20231122	171100	1122080140	1902	1902	1902	1902	0
94	20231122	171000	1122080140	1902	1902	1902	1902	0
95	20231122	170900	1122080140	1902	1902	1902	1902	0
96	20231122	170800	1122080140	1902	1902	1902	1902	0
97	20231122	170700	1122080140	1902	1902	1902	1902	0
98	20231122	170600	1122080140	1902	1902	1902	1902	0
99	20231122	170500	1122080140	1902	1902	1902	1902	0
100	20231122	170400	1122080140	1902	1902	1902	1902	0
101	20231122	170300	1122080140	1902	1902	1902	1902	0
102	20231122	170200	1122080140	1902	1902	1902	1902	0
103	20231122	170100	1122080140	1902	1902	1902	1902	0
104	20231122	170000	1122080140	1902	1902	1902	1902	0
105	20231122	165900	1122080140	1902	1902	1902	1902	0
106	20231122	165800	1122080140	1902	1902	1902	1902	0
107	20231122	165700	1122080140	1902	1902	1902	1902	0
108	20231122	165600	1122080140	1902	1902	1902	1902	0
109	20231122	165500	1122080140	1902	1902	1902	1902	0
110	20231122	165400	1122080140	1902	1902	1902	1902	0
111	20231122	165300	1122080140	1902	1902	1902	1902	0
112	20231122	165200	1122080140	1902	1902	1902	1902	0
113	20231122	165100	1122080140	1902	1902	1902	1902	0
114	20231122	165000	1122080140	1902	1902	1902	1902	0
115	20231122	164900	1122080140	1902	1902	1902	1902	0
116	20231122	164800	1122080140	1902	1902	1902	1902	0
117	20231122	164700	1122080140	1902	1902	1902	1902	0
118	20231122	164600	1122080140	1902	1902	1902	1902	0
119	20231122	164500	1122080140	1902	1902	1902	1902	0
120	20231122	164400	1122080140	1902	1902	1902	1902	0
121	20231122	164300	1122080140	1902	1902	1902	1902	0
122	20231122	164200	1122080140	1902	1902	1902	1902	7366
123	20231122	164100	1122080140	1902	1902	1902	1902	0
124	20231122	164000	1122080140	1902	1902	1902	1902	0
125	20231122	163900	1122080140	1902	1902	1902	1902	0
126	20231122	163800	1122080140	1902	1902	1902	1902	0
127	20231122	163700	1122080140	1902	1902	1902	1902	0
128	20231122	163600	1122080140	1902	1902	1902	1902	0
129	20231122	163500	1122080140	1902	1902	1902	1902	0
130	20231122	163400	1122080140	1902	1902	1902	1902	0
131	20231122	163300	1122080140	1902	1902	1902	1902	0
132	20231122	163200	1122080140	1902	1902	1902	1902	0
133	20231122	163100	1122080140	1902	1902	1902	1902	0
134	20231122	163000	1122080140	1902	1902	1902	1902	0
135	20231122	162900	1122080140	1902	1902	1902	1902	0
136	20231122	162800	1122080140	1902	1902	1902	1902	0
137	20231122	162700	1122080140	1902	1902	1902	1902	0
138	20231122	162600	1122080140	1902	1902	1902	1902	0
139	20231122	162500	1122080140	1902	1902	1902	1902	0
140	20231122	162400	1122080140	1902	1902	1902	1902	0
141	20231122	162300	1122080140	1902	1902	1902	1902	0
142	20231122	162200	1122080140	1902	1902	1902	1902	0
143	20231122	162100	1122080140	1902	1902	1902	1902	0
144	20231122	162000	1122080140	1902	1902	1902	1902	0
145	20231122	161900	1122080140	1902	1902	1902	1902	0
146	20231122	161800	1122080140	1902	1902	1902	1902	0
147	20231122	161700	1122080140	1902	1902	1902	1902	0
148	20231122	161600	1122080140	1902	1902	1902	1902	0
149	20231122	161500	1122080140	1902	1902	1902	1902	0
150	20231122	161400	1122080140	1902	1902	1902	1902	0
151	20231122	161300	1122080140	1902	1902	1902	1902	0
152	20231122	161200	1122080140	1902	1902	1902	1902	7366
153	20231122	161100	1122080140	1902	1902	1902	1902	0
154	20231122	161000	1122080140	1902	1902	1902	1902	0
155	20231122	160900	1122080140	1902	1902	1902	1902	0
156	20231122	160800	1122080140	1902	1902	1902	1902	0
157	20231122	160700	1122080140	1902	1902	1902	1902	0
158	20231122	160600	1122080140	1902	1902	1902	1902	0
159	20231122	160500	1122080140	1902	1902	1902	1902	0
160	20231122	160400	1122080140	1902	1902	1902	1902	0
161	20231122	160300	1122080140	1902	1902	1902	1902	0
162	20231122	160200	1122080140	1902	1902	1902	1902	0
163	20231122	160100	1122080140	1902	1902	1902	1902	0
164	20231122	160000	1122080140	1902	1902	1902	1902	0
165	20231122	155900	1122080140	1902	1902	1902	1902	0
166	20231122	155800	1122080140	1902	1902	1902	1902	0
167	20231122	155700	1122080140	1902	1902	1902	1902	0
168	20231122	155600	1122080140	1902	1902	1902	1902	0
169	20231122	155500	1122080140	1902	1902	1902	1902	0
170	20231122	155400	1122080140	1902	1902	1902	1902	0
171	20231122	155300	1122080140	1902	1902	1902	1902	0
172	20231122	155200	1122080140	1902	1902	1902	1902	0
173	20231122	155100	1122080140	1902	1902	1902	1902	0
174	20231122	155000	1122080140	1902	1902	1902	1902	0
175	20231122	154900	1122080140	1902	1902	1902	1902	0
176	20231122	154800	1122080140	1902	1902	1902	1902	0
177	20231122	154700	1122080140	1902	1902	1902	1902	0
178	20231122	154600	1122080140	1902	1902	1902	1902	0
179	20231122	154500	1122080140	1902	1902	1902	1902	0
180	20231122	154400	1122080140	1902	1902	1902	1902	0
181	20231122	154300	1122080140	1902	1902	1902	1902	0
182	20231122	154200	1122080140	1902	1902	1902	1902	7366
183	20231122	154100	1122080140	1902	1902	1902	1902	0
184	20231122	154000	1122080140	1902	1902	1902	1902	0
185	20231122	153900	1122080140	1902	1902	1902	1902	0
186	20231122	153800	1122080140	1902	1902	1902	1902	0
187	20231122	153700	1122080140	1902	1902	1902	1902	0
188	20231122	153600	1122080140	1902	1902	1902	1902	0
189	20231122	153500	1122080140	1902	1902	1902	1902	0
190	20231122	153400	1122080140	1902	1902	1902	1902	0
191	20231122	153300	1122080140	1902	1902	1902	1902	0
192	20231122	153200	1122080140	1902	1902	1902	1902	0
193	20231122	153100	1122080140	1902	1902	1902	1902	0
194	20231122	153000	1122080140	1902	1902	1902	1902	7366
195	20231122	152900	1108070008	1900	1900	1900	1900	0
196	20231122	152800	1108070008	1900	1900	1900	1900	0
197	20231122	152700	1108070008	1900	1900	1900	1900	0
198	20231122	152600	1108070008	1900	1900	1900	1900	0
199	20231122	152500	1108070008	1900	1900	1900	1900	0
200	20231122	152400	1108070008	1900	1900	1900	1900	0
201	20231122	152300	1108070008	1900	1900	1900	1900	0
202	20231122	152200	1108070008	1900	1900	1900	1900	0
203	20231122	152100	1108070008	1900	1900	1900	1900	0
204	20231122	152000	1108070008	1900	1900	1900	1900	0
205	20231122	151900	1108070008	1900	1902	1902	1900	66
206	20231122	151800	1107944546	1897	1897	1897	1896	1303
207	20231122	151700	1105472845	1902	1897	1902	1897	116
208	20231122	151600	1105252738	1897	1898	1898	1897	2588
209	20231122	151500	1100343102	1897	1901	1901	1897	5926
210	20231122	151400	1089090236	1901	1901	1902	1900	491
211	20231122	151300	1088156845	1900	1903	1903	1900	11514
212	20231122	151200	1066247245	1903	1900	1903	1899	1567
213	20231122	151100	1063269921	1899	1905	1905	1899	2040
214	20231122	151000	1059384593	1905	1905	1907	1905	6
215	20231122	150900	1059373161	1905	1906	1906	1905	629
216	20231122	150800	1058174812	1905	1905	1905	1905	7
217	20231122	150700	1058161477	1905	1905	1905	1905	1592
218	20231122	150600	1055128717	1905	1905	1905	1905	0
219	20231122	150500	1055128717	1905	1905	1905	1905	5
220	20231122	150400	1055119192	1905	1905	1905	1905	0
221	20231122	150300	1055119192	1905	1905	1905	1905	0
222	20231122	150200	1055119192	1905	1905	1905	1905	8
223	20231122	150100	1055103952	1905	1905	1905	1905	0
224	20231122	150000	1055103952	1905	1897	1905	1897	1333
225	20231122	145900	1052573617	1903	1903	1903	1903	0
226	20231122	145800	1052573617	1903	1903	1903	1903	0
227	20231122	145700	1052573617	1903	1903	1903	1903	0
228	20231122	145600	1052573617	1903	1903	1903	1903	81
229	20231122	145500	1052419474	1897	1897	1897	1897	81
230	20231122	145400	1052265817	1905	1905	1905	1894	1051
231	20231122	145300	1050274462	1894	1896	1898	1894	1675
232	20231122	145200	1047097863	1905	1903	1907	1894	7002
233	20231122	145100	1033804358	1907	1907	1907	1907	0
234	20231122	145000	1033804358	1907	1907	1907	1907	0
235	20231122	144900	1033804358	1907	1902	1907	1902	302
236	20231122	144800	1033229944	1902	1904	1904	1902	301
237	20231122	144700	1032656842	1907	1907	1907	1907	0
238	20231122	144600	1032656842	1907	1903	1907	1901	502
239	20231122	144500	1031702202	1909	1909	1909	1909	256
240	20231122	144400	1031213498	1909	1909	1909	1909	28
241	20231122	144300	1031160046	1910	1902	1910	1902	682
242	20231122	144200	1029858638	1910	1906	1910	1904	1449
243	20231122	144100	1027098858	1916	1905	1916	1905	407
244	20231122	144000	1026323496	1916	1905	1916	1905	31
245	20231122	143900	1026264430	1904	1918	1918	1904	7686
246	20231122	143800	1011611551	1918	1916	1918	1916	253
247	20231122	143700	1011126801	1916	1916	1916	1913	496
248	20231122	143600	1010177944	1913	1913	1913	1913	298
249	20231122	143500	1009607870	1913	1912	1913	1912	508
250	20231122	143400	1008636174	1916	1912	1916	1912	201
251	20231122	143300	1008251858	1917	1921	1921	1911	2751
252	20231122	143200	1002991543	1921	1922	1922	1914	463
253	20231122	143100	1002104938	1922	1922	1922	1922	5
254	20231122	143000	1002095328	1922	1922	1922	1922	0
255	20231122	142900	1002095328	1922	1918	1922	1915	998
256	20231122	142800	1000183314	1923	1923	1923	1923	100
257	20231122	142700	999991014	1923	1923	1923	1923	0
258	20231122	142600	999991014	1923	1923	1923	1923	1
259	20231122	142500	999989091	1925	1925	1925	1925	0
260	20231122	142400	999989091	1925	1925	1925	1925	1
261	20231122	142300	999987166	1926	1927	1927	1918	834
262	20231122	142200	998387537	1919	1929	1929	1919	511
263	20231122	142100	997406438	1923	1922	1923	1920	989
264	20231122	142000	995506018	1922	1926	1926	1922	220
265	20231122	141900	995082928	1929	1929	1929	1929	0
266	20231122	141800	995082928	1929	1927	1929	1927	122
267	20231122	141700	994847600	1927	1936	1936	1927	11
268	20231122	141600	994826394	1927	1927	1927	1927	0
269	20231122	141500	994826394	1927	1927	1927	1927	2
270	20231122	141400	994822540	1939	1940	1940	1922	2247
271	20231122	141300	990481198	1940	1940	1940	1940	3
272	20231122	141200	990475378	1940	1940	1940	1940	403
273	20231122	141100	989693558	1940	1938	1940	1938	6025
274	20231122	141000	978008188	1938	1935	1938	1935	1124
275	20231122	140900	975832065	1935	1937	1937	1935	543
276	20231122	140800	974781358	1936	1934	1936	1934	2419
277	20231122	140700	970100312	1934	1929	1934	1929	5098
278	20231122	140600	960260870	1931	1930	1933	1930	1840
279	20231122	140500	956706640	1930	1929	1930	1929	1000
280	20231122	140400	954777233	1923	1928	1929	1923	1009
281	20231122	140300	952831018	1928	1927	1928	1927	680
282	20231122	140200	951520072	1927	1922	1927	1922	1700
283	20231122	140100	948245672	1920	1920	1920	1920	10
284	20231122	140000	948226472	1920	1921	1921	1920	284
285	20231122	135900	947680958	1925	1925	1925	1925	20
286	20231122	135800	947642458	1926	1918	1926	1918	173
287	20231122	135700	947309574	1924	1925	1925	1924	38
288	20231122	135600	947236443	1926	1924	1926	1924	5032
289	20231122	135500	937544857	1925	1918	1925	1918	173
290	20231122	135400	937212490	1919	1919	1919	1919	218
291	20231122	135300	936794148	1926	1926	1926	1926	0
292	20231122	135200	936794148	1926	1926	1926	1926	0
293	20231122	135100	936794148	1926	1926	1927	1926	119
294	20231122	135000	936564909	1926	1925	1926	1925	612
295	20231122	134900	935386450	1926	1925	1926	1925	1440
296	20231122	134800	932614447	1925	1922	1925	1919	5452
297	20231122	134700	922126841	1922	1921	1922	1921	273
298	20231122	134600	921602140	1918	1919	1919	1918	187
299	20231122	134500	921243412	1922	1922	1922	1922	0
300	20231122	134400	921243412	1922	1922	1922	1922	1
301	20231122	134300	921241490	1920	1920	1920	1920	22
302	20231122	134200	921199250	1920	1920	1920	1920	12
303	20231122	134100	921176210	1920	1919	1920	1919	332
304	20231122	134000	920538784	1920	1920	1920	1920	1
305	20231122	133900	920536864	1920	1920	1920	1920	200
306	20231122	133800	920152864	1920	1920	1920	1920	1
307	20231122	133700	920150944	1920	1921	1921	1920	145
308	20231122	133600	919872534	1922	1922	1922	1922	0
309	20231122	133500	919872534	1922	1922	1922	1922	0
310	20231122	133400	919872534	1922	1922	1922	1922	0
311	20231122	133300	919872534	1922	1922	1922	1922	135
312	20231122	133200	919613064	1923	1923	1923	1923	27
313	20231122	133100	919561143	1923	1924	1924	1923	46
314	20231122	133000	919472672	1925	1925	1926	1925	160
315	20231122	132900	919164534	1925	1925	1925	1925	1200
316	20231122	132800	916854534	1924	1924	1924	1924	2501
317	20231122	132700	912042610	1923	1923	1924	1923	1008
318	20231122	132600	910103252	1923	1923	1923	1923	600
319	20231122	132500	908949452	1923	1922	1923	1922	11
320	20231122	132400	908928309	1924	1924	1924	1924	0
321	20231122	132300	908928309	1924	1915	1924	1912	1937
322	20231122	132200	905223166	1915	1915	1915	1915	2
323	20231122	132100	905219336	1915	1915	1915	1915	2
324	20231122	132000	905215506	1912	1914	1914	1912	8553
325	20231122	131900	888858131	1913	1913	1913	1913	0
326	20231122	131800	888858131	1913	1913	1913	1913	88
327	20231122	131700	888689787	1925	1925	1925	1925	0
328	20231122	131600	888689787	1925	1925	1925	1925	1
329	20231122	131500	888687862	1925	1925	1925	1925	1
330	20231122	131400	888685937	1925	1925	1925	1925	0
331	20231122	131300	888685937	1925	1916	1925	1916	290
332	20231122	131200	888130107	1916	1917	1917	1912	216
333	20231122	131100	887717069	1917	1917	1917	1917	0
334	20231122	131000	887717069	1917	1925	1925	1917	2610
335	20231122	130900	882709028	1925	1925	1925	1925	0
336	20231122	130800	882709028	1925	1925	1926	1925	360
337	20231122	130700	882015868	1926	1926	1926	1926	0
338	20231122	130600	882015868	1926	1926	1926	1926	53
339	20231122	130500	881913790	1926	1926	1926	1926	3
340	20231122	130400	881908012	1919	1919	1919	1919	0
341	20231122	130300	881908012	1919	1919	1919	1919	20
342	20231122	130200	881869632	1926	1926	1926	1926	0
343	20231122	130100	881869632	1926	1919	1926	1919	158
344	20231122	130000	881566379	1919	1916	1919	1916	3099
345	20231122	125900	875625360	1917	1917	1917	1917	0
346	20231122	125800	875625360	1917	1917	1917	1917	0
347	20231122	125700	875625360	1917	1916	1917	1916	2
348	20231122	125600	875621527	1917	1917	1917	1917	0
349	20231122	125500	875621527	1917	1909	1917	1908	387
350	20231122	125400	874882882	1920	1920	1920	1920	57
351	20231122	125300	874773442	1920	1920	1920	1920	0
352	20231122	125200	874773442	1920	1920	1920	1920	303
353	20231122	125100	874191682	1909	1909	1909	1909	1
354	20231122	125000	874189773	1914	1908	1914	1908	362
355	20231122	124900	873497523	1908	1905	1908	1905	14
356	20231122	124800	873470842	1908	1911	1914	1904	4264
357	20231122	124700	865337890	1912	1918	1918	1912	3701
358	20231122	124600	858247914	1926	1926	1926	1926	0
359	20231122	124500	858247914	1926	1926	1926	1926	0
360	20231122	124400	858247914	1926	1926	1926	1926	0
361	20231122	124300	858247914	1926	1920	1926	1920	520
362	20231122	124200	857246682	1926	1926	1926	1926	0
363	20231122	124100	857246682	1926	1926	1926	1926	0
364	20231122	124000	857246682	1926	1926	1926	1926	1
365	20231122	123900	857244756	1916	1924	1924	1916	7679
366	20231122	123800	842502844	1925	1925	1925	1925	392
367	20231122	123700	841748244	1925	1925	1925	1925	10
368	20231122	123600	841728994	1925	1927	1927	1925	201
369	20231122	123500	841342067	1925	1925	1925	1925	111
370	20231122	123400	841128392	1926	1926	1926	1926	0
371	20231122	123300	841128392	1926	1928	1928	1926	403
372	20231122	123200	840351660	1929	1930	1930	1929	386
373	20231122	123100	839606866	1929	1930	1930	1929	2855
374	20231122	123000	834096787	1930	1936	1936	1930	3579
375	20231122	122900	827172203	1937	1937	1937	1937	10
376	20231122	122800	827152833	1938	1938	1938	1938	10
377	20231122	122700	827133453	1939	1941	1941	1939	44
378	20231122	122600	827048103	1944	1944	1944	1944	61
379	20231122	122500	826929519	1944	1944	1944	1944	0
380	20231122	122400	826929519	1944	1945	1945	1944	711
381	20231122	122300	825547135	1946	1946	1946	1946	30
382	20231122	122200	825488755	1947	1947	1947	1947	751
383	20231122	122100	824026558	1947	1947	1947	1947	0
384	20231122	122000	824026558	1947	1947	1947	1947	0
385	20231122	121900	824026558	1947	1940	1947	1940	213
386	20231122	121800	823612519	1940	1940	1940	1940	0
387	20231122	121700	823612519	1940	1936	1940	1936	570
388	20231122	121600	822508539	1936	1936	1936	1936	1910
389	20231122	121500	818810779	1936	1936	1936	1936	0
390	20231122	121400	818810779	1936	1936	1936	1936	11
391	20231122	121300	818789483	1934	1946	1946	1934	101
392	20231122	121200	818594135	1946	1935	1947	1934	133
393	20231122	121100	818336433	1934	1939	1939	1934	403
394	20231122	121000	817556484	1945	1946	1946	1945	543
395	20231122	120900	816500307	1948	1948	1948	1948	0
396	20231122	120800	816500307	1948	1948	1948	1948	0
397	20231122	120700	816500307	1948	1947	1948	1947	562
398	20231122	120600	815405561	1947	1946	1947	1946	593
399	20231122	120500	814251560	1946	1946	1946	1946	1
400	20231122	120400	814249614	1947	1947	1947	1947	91
401	20231122	120300	814072437	1947	1946	1947	1946	951
402	20231122	120200	812221340	1946	1945	1946	1945	169
403	20231122	120100	811892492	1942	1945	1945	1942	285
404	20231122	120000	811338722	1942	1945	1945	1942	202
405	20231122	115900	810946432	1945	1945	1946	1945	1357
406	20231122	115800	808306883	1944	1942	1944	1942	5434
407	20231122	115700	797748395	1941	1939	1941	1939	617
408	20231122	115600	796551317	1939	1938	1939	1938	1818
409	20231122	115500	793026983	1938	1937	1938	1937	420
410	20231122	115400	792213112	1937	1936	1937	1936	2000
411	20231122	115300	788339709	1936	1935	1936	1935	307
412	20231122	115200	787745448	1934	1934	1934	1934	2013
413	20231122	115100	783852306	1935	1935	1935	1935	0
414	20231122	115000	783852306	1935	1935	1935	1935	0
415	20231122	114900	783852306	1935	1935	1935	1925	3
416	20231122	114800	783846511	1935	1922	1935	1922	13
417	20231122	114700	783821382	1922	1930	1930	1921	3495
418	20231122	114600	777088401	1937	1937	1937	1937	0
419	20231122	114500	777088401	1937	1937	1937	1937	1
420	20231122	114400	777086464	1929	1929	1929	1929	41
421	20231122	114300	777007375	1937	1937	1937	1937	150
422	20231122	114200	776716825	1937	1937	1937	1937	1000
423	20231122	114100	774779825	1937	1936	1937	1936	2
424	20231122	114000	774775952	1928	1928	1928	1928	263
425	20231122	113900	774268888	1928	1928	1928	1928	0
426	20231122	113800	774268888	1928	1928	1928	1928	50
427	20231122	113700	774172488	1928	1928	1928	1928	0
428	20231122	113600	774172488	1928	1928	1928	1928	0
429	20231122	113500	774172488	1928	1928	1928	1928	0
430	20231122	113400	774172488	1928	1928	1928	1928	1
431	20231122	113300	774170560	1941	1941	1941	1941	32
432	20231122	113200	774108448	1941	1940	1941	1940	403
433	20231122	113100	773326308	1940	1939	1940	1939	1800
434	20231122	113000	769835081	1939	1939	1939	1939	0
435	20231122	112900	769835081	1939	1939	1939	1939	4200
436	20231122	112800	761691281	1939	1929	1943	1926	5436
437	20231122	112700	751181933	1930	1928	1930	1928	702
438	20231122	112600	749827860	1929	1917	1929	1909	6582
439	20231122	112500	737249722	1917	1920	1920	1915	674
440	20231122	112400	735957904	1920	1920	1920	1918	7350
441	20231122	112300	721848039	1921	1929	1929	1921	145
442	20231122	112200	721568694	1930	1930	1930	1930	0
443	20231122	112100	721568694	1930	1920	1930	1920	15002
444	20231122	112000	692764834	1920	1924	1924	1920	5344
445	20231122	111900	682497453	1924	1927	1927	1924	228
446	20231122	111800	682058631	1927	1927	1927	1927	22
447	20231122	111700	682016237	1927	1927	1927	1927	1
448	20231122	111600	682014310	1935	1935	1935	1935	1
449	20231122	111500	682012375	1924	1935	1935	1924	48
450	20231122	111400	681919803	1935	1927	1935	1927	962
451	20231122	111300	680066005	1925	1925	1925	1924	1127
452	20231122	111200	677896773	1925	1927	1927	1925	73
453	20231122	111100	677756144	1937	1937	1937	1937	0
454	20231122	111000	677756144	1937	1928	1937	1927	58
455	20231122	110900	677644271	1928	1929	1929	1928	70
456	20231122	110800	677509278	1925	1926	1926	1925	375
457	20231122	110700	676787277	1934	1926	1934	1926	2
458	20231122	110600	676783417	1938	1938	1938	1938	0
459	20231122	110500	676783417	1938	1938	1938	1938	0
460	20231122	110400	676783417	1938	1928	1938	1925	1565
461	20231122	110300	673770119	1939	1930	1939	1929	214
462	20231122	110200	673356876	1928	1929	1931	1928	903
463	20231122	110100	671615696	1930	1931	1931	1930	187
464	20231122	110000	671254649	1932	1932	1933	1932	168
465	20231122	105900	670930069	1944	1944	1944	1944	5
466	20231122	105800	670920349	1930	1930	1930	1930	243
467	20231122	105700	670451359	1930	1927	1944	1927	456
468	20231122	105600	669572108	1925	1946	1946	1923	2144
469	20231122	105500	665439236	1946	1946	1946	1946	110
470	20231122	105400	665225176	1946	1946	1946	1933	568
471	20231122	105300	664123696	1946	1944	1948	1927	2437
472	20231122	105200	659414050	1950	1950	1950	1949	275
473	20231122	105100	658877842	1950	1963	1964	1950	5276
474	20231122	105000	648551609	1963	1942	1965	1942	41652
475	20231122	104900	567186741	1942	1926	1942	1921	4950
476	20231122	104800	557599147	1938	1938	1939	1922	573
477	20231122	104700	556493388	1920	1930	1940	1918	11282
478	20231122	104600	534684934	1918	1929	1932	1918	485
479	20231122	104500	533752627	1929	1920	1929	1919	1644
480	20231122	104400	530582467	1916	1916	1916	1916	7
481	20231122	104300	530569055	1916	1916	1916	1916	154
482	20231122	104200	530273991	1916	1915	1916	1915	550
483	20231122	104100	529220309	1919	1919	1919	1919	1
484	20231122	104000	529218390	1920	1913	1920	1910	3222
485	20231122	103900	523057558	1913	1906	1913	1904	2644
486	20231122	103800	518005275	1904	1904	1904	1904	23
487	20231122	103700	517961483	1904	1904	1904	1904	411
488	20231122	103600	517178939	1904	1904	1904	1904	0
489	20231122	103500	517178939	1904	1899	1904	1899	79
490	20231122	103400	517028913	1899	1898	1899	1898	151
491	20231122	103300	516742179	1898	1893	1898	1893	234
492	20231122	103200	516299210	1894	1894	1894	1894	7
493	20231122	103100	516285952	1894	1894	1894	1894	1
494	20231122	103000	516284058	1899	1899	1899	1899	0
495	20231122	102900	516284058	1899	1899	1899	1899	0
496	20231122	102800	516284058	1899	1893	1899	1893	60
497	20231122	102700	516170472	1893	1893	1893	1893	0
498	20231122	102600	516170472	1893	1893	1893	1893	0
499	20231122	102500	516170472	1893	1893	1893	1893	928
500	20231122	102400	514413768	1899	1899	1899	1899	6
501	20231122	102300	514402374	1892	1899	1899	1892	107
502	20231122	102200	514199888	1893	1896	1896	1893	3147
503	20231122	102100	508240100	1895	1893	1895	1893	51
504	20231122	102000	508143459	1893	1893	1893	1893	154
505	20231122	101900	507851937	1895	1893	1895	1893	283
506	20231122	101800	507315658	1893	1893	1893	1893	15
507	20231122	101700	507287263	1896	1896	1896	1896	0
508	20231122	101600	507287263	1896	1896	1896	1896	0
509	20231122	101500	507287263	1896	1895	1896	1895	51
510	20231122	101400	507190617	1895	1892	1895	1892	6
511	20231122	101300	507179262	1892	1892	1892	1892	144
512	20231122	101200	506906814	1897	1897	1897	1897	103
513	20231122	101100	506711423	1891	1899	1899	1891	5349
514	20231122	101000	496583116	1903	1898	1903	1895	7712
515	20231122	100900	481956554	1906	1906	1906	1900	22
516	20231122	100800	481914742	1900	1900	1900	1900	2328
517	20231122	100700	477491542	1897	1915	1915	1896	8952
518	20231122	100600	460435163	1915	1915	1915	1915	0
519	20231122	100500	460435163	1915	1916	1930	1915	2204
520	20231122	100400	456214305	1931	1932	1932	1931	351
521	20231122	100300	455536174	1935	1912	1935	1912	2786
522	20231122	100200	450155354	1922	1935	1935	1922	6498
523	20231122	100100	437623800	1935	1944	1950	1928	26575
524	20231122	100000	385955259	1942	1912	1945	1912	30886
525	20231122	095900	326208543	1923	1926	1926	1920	501
526	20231122	095800	325245124	1921	1922	1922	1921	6111
527	20231122	095700	313505476	1932	1935	1935	1932	7782
528	20231122	095600	298466958	1936	1934	1936	1921	11453
529	20231122	095500	276306320	1934	1935	1936	1920	11545
530	20231122	095400	254050740	1936	1935	1936	1928	7465
531	20231122	095300	239609559	1935	1926	1937	1926	21815
532	20231122	095200	197496283	1926	1925	1928	1922	7081
533	20231122	095100	183852546	1921	1913	1926	1913	8416
534	20231122	095000	167710226	1913	1900	1913	1900	17861
535	20231122	094900	133678211	1900	1900	1900	1900	14
536	20231122	094800	133651611	1900	1889	1900	1885	1928
537	20231122	094700	130013179	1900	1900	1900	1900	100
538	20231122	094600	129823179	1900	1889	1900	1888	1684
539	20231122	094500	126636810	1889	1889	1900	1889	1097
540	20231122	094400	124564566	1889	1889	1889	1886	3541
541	20231122	094300	117884816	1889	1898	1898	1889	5001
542	20231122	094200	108420502	1898	1898	1898	1898	0
543	20231122	094100	108420502	1898	1905	1905	1898	191
544	20231122	094000	108057132	1905	1905	1905	1903	53
545	20231122	093900	107956207	1906	1898	1908	1898	92
546	20231122	093800	107780881	1898	1901	1907	1898	279
547	20231122	093700	107248999	1901	1900	1901	1900	1021
548	20231122	093600	105308993	1888	1898	1899	1888	1003
549	20231122	093500	103411529	1886	1886	1886	1886	0
550	20231122	093400	103411529	1886	1886	1886	1886	23
551	20231122	093300	103368151	1887	1887	1887	1887	40
552	20231122	093200	103292671	1885	1886	1886	1884	342
553	20231122	093100	102647855	1899	1900	1900	1886	2112
554	20231122	093000	98663186	1900	1900	1900	1888	4412
555	20231122	092900	90325273	1900	1900	1901	1900	216
556	20231122	092800	89914814	1898	1898	1899	1898	637
557	20231122	092700	88705768	1888	1888	1888	1888	9
558	20231122	092600	88688776	1888	1888	1888	1888	318
559	20231122	092500	88088392	1892	1892	1892	1887	573
560	20231122	092400	87006481	1887	1898	1898	1887	711
561	20231122	092300	85661063	1899	1887	1900	1887	1346
562	20231122	092200	83106075	1886	1886	1886	1886	71
563	20231122	092100	82972169	1886	1894	1894	1886	360
564	20231122	092000	82292839	1894	1894	1894	1894	294
565	20231122	091900	81736003	1900	1899	1900	1894	262
566	20231122	091800	81238612	1899	1909	1910	1897	6479
567	20231122	091700	68931955	1910	1914	1914	1904	338
568	20231122	091600	68286030	1915	1907	1915	1907	995
569	20231122	091500	66383202	1915	1907	1928	1907	2566
570	20231122	091400	61479634	1907	1893	1907	1893	3296
571	20231122	091300	55214219	1892	1889	1892	1883	1092
572	20231122	091200	53149426	1889	1889	1889	1889	356
573	20231122	091100	52476942	1883	1894	1894	1883	2271
574	20231122	091000	48200112	1895	1896	1896	1895	1678
575	20231122	090900	45019207	1897	1871	1897	1871	11069
576	20231122	090800	24258465	1872	1869	1872	1864	3503
577	20231122	090700	17728444	1869	1864	1869	1864	650
578	20231122	090600	16516784	1864	1864	1864	1864	1594
579	20231122	090500	13545568	1864	1864	1864	1864	123
580	20231122	090400	13316296	1864	1870	1870	1864	2592
581	20231122	090300	8469598	1870	1874	1874	1870	230
582	20231122	090200	8039456	1874	1863	1876	1863	558
583	20231122	090100	6992975	1863	1863	1863	1863	480
584	20231122	090000	6098735	1876	1864	1876	1863	3270