KissMeData/023960/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	190500	221682655	1898	1898	1898	1898	10397
3	20231116	190400	221682655	1898	1898	1898	1898	0
4	20231116	190300	221682655	1898	1898	1898	1898	0
5	20231116	190200	221682655	1898	1898	1898	1898	0
6	20231116	190100	221682655	1898	1898	1898	1898	0
7	20231116	190000	221682655	1898	1898	1898	1898	0
8	20231116	185900	221682655	1898	1898	1898	1898	0
9	20231116	185800	221682655	1898	1898	1898	1898	0
10	20231116	185700	221682655	1898	1898	1898	1898	0
11	20231116	185600	221682655	1898	1898	1898	1898	0
12	20231116	185500	221682655	1898	1898	1898	1898	0
13	20231116	185400	221682655	1898	1898	1898	1898	0
14	20231116	185300	221682655	1898	1898	1898	1898	0
15	20231116	185200	221682655	1898	1898	1898	1898	0
16	20231116	185100	221682655	1898	1898	1898	1898	0
17	20231116	185000	221682655	1898	1898	1898	1898	0
18	20231116	184900	221682655	1898	1898	1898	1898	0
19	20231116	184800	221682655	1898	1898	1898	1898	0
20	20231116	184700	221682655	1898	1898	1898	1898	0
21	20231116	184600	221682655	1898	1898	1898	1898	0
22	20231116	184500	221682655	1898	1898	1898	1898	0
23	20231116	184400	221682655	1898	1898	1898	1898	0
24	20231116	184300	221682655	1898	1898	1898	1898	0
25	20231116	184200	221682655	1898	1898	1898	1898	0
26	20231116	184100	221682655	1898	1898	1898	1898	0
27	20231116	184000	221682655	1898	1898	1898	1898	0
28	20231116	183900	221682655	1898	1898	1898	1898	0
29	20231116	183800	221682655	1898	1898	1898	1898	0
30	20231116	183700	221682655	1898	1898	1898	1898	0
31	20231116	183600	221682655	1898	1898	1898	1898	0
32	20231116	183500	221682655	1898	1898	1898	1898	10397
33	20231116	183400	221682655	1898	1898	1898	1898	0
34	20231116	183300	221682655	1898	1898	1898	1898	0
35	20231116	183200	221682655	1898	1898	1898	1898	0
36	20231116	183100	221682655	1898	1898	1898	1898	0
37	20231116	183000	221682655	1898	1898	1898	1898	0
38	20231116	182900	221682655	1898	1898	1898	1898	0
39	20231116	182800	221682655	1898	1898	1898	1898	0
40	20231116	182700	221682655	1898	1898	1898	1898	0
41	20231116	182600	221682655	1898	1898	1898	1898	0
42	20231116	182500	221682655	1898	1898	1898	1898	0
43	20231116	182400	221682655	1898	1898	1898	1898	0
44	20231116	182300	221682655	1898	1898	1898	1898	0
45	20231116	182200	221682655	1898	1898	1898	1898	0
46	20231116	182100	221682655	1898	1898	1898	1898	0
47	20231116	182000	221682655	1898	1898	1898	1898	0
48	20231116	181900	221682655	1898	1898	1898	1898	0
49	20231116	181800	221682655	1898	1898	1898	1898	0
50	20231116	181700	221682655	1898	1898	1898	1898	0
51	20231116	181600	221682655	1898	1898	1898	1898	0
52	20231116	181500	221682655	1898	1898	1898	1898	0
53	20231116	181400	221682655	1898	1898	1898	1898	0
54	20231116	181300	221682655	1898	1898	1898	1898	0
55	20231116	181200	221682655	1898	1898	1898	1898	0
56	20231116	181100	221682655	1898	1898	1898	1898	0
57	20231116	181000	221682655	1898	1898	1898	1898	0
58	20231116	180900	221682655	1898	1898	1898	1898	0
59	20231116	180800	221682655	1898	1898	1898	1898	0
60	20231116	180700	221682655	1898	1898	1898	1898	0
61	20231116	180600	221682655	1898	1898	1898	1898	0
62	20231116	180500	221682655	1898	1898	1898	1898	10397
63	20231116	180400	221682655	1898	1898	1898	1898	0
64	20231116	180300	221682655	1898	1898	1898	1898	0
65	20231116	180200	221682655	1898	1898	1898	1898	0
66	20231116	180100	221682655	1898	1898	1898	1898	0
67	20231116	180000	221682655	1898	1898	1898	1898	0
68	20231116	175900	221682655	1898	1898	1898	1898	0
69	20231116	175800	221682655	1898	1898	1898	1898	0
70	20231116	175700	221682655	1898	1898	1898	1898	0
71	20231116	175600	221682655	1898	1898	1898	1898	0
72	20231116	175500	221682655	1898	1898	1898	1898	0
73	20231116	175400	221682655	1898	1898	1898	1898	0
74	20231116	175300	221682655	1898	1898	1898	1898	0
75	20231116	175200	221682655	1898	1898	1898	1898	0
76	20231116	175100	221682655	1898	1898	1898	1898	0
77	20231116	175000	221682655	1898	1898	1898	1898	0
78	20231116	174900	221682655	1898	1898	1898	1898	0
79	20231116	174800	221682655	1898	1898	1898	1898	0
80	20231116	174700	221682655	1898	1898	1898	1898	0
81	20231116	174600	221682655	1898	1898	1898	1898	0
82	20231116	174500	221682655	1898	1898	1898	1898	0
83	20231116	174400	221682655	1898	1898	1898	1898	0
84	20231116	174300	221682655	1898	1898	1898	1898	0
85	20231116	174200	221682655	1898	1898	1898	1898	0
86	20231116	174100	221682655	1898	1898	1898	1898	0
87	20231116	174000	221682655	1898	1898	1898	1898	0
88	20231116	173900	221682655	1898	1898	1898	1898	0
89	20231116	173800	221682655	1898	1898	1898	1898	0
90	20231116	173700	221682655	1898	1898	1898	1898	0
91	20231116	173600	221682655	1898	1898	1898	1898	0
92	20231116	173500	221682655	1898	1898	1898	1898	10397
93	20231116	173400	221682655	1898	1898	1898	1898	0
94	20231116	173300	221682655	1898	1898	1898	1898	0
95	20231116	173200	221682655	1898	1898	1898	1898	0
96	20231116	173100	221682655	1898	1898	1898	1898	0
97	20231116	173000	221682655	1898	1898	1898	1898	0
98	20231116	172900	221682655	1898	1898	1898	1898	0
99	20231116	172800	221682655	1898	1898	1898	1898	0
100	20231116	172700	221682655	1898	1898	1898	1898	0
101	20231116	172600	221682655	1898	1898	1898	1898	0
102	20231116	172500	221682655	1898	1898	1898	1898	0
103	20231116	172400	221682655	1898	1898	1898	1898	0
104	20231116	172300	221682655	1898	1898	1898	1898	0
105	20231116	172200	221682655	1898	1898	1898	1898	0
106	20231116	172100	221682655	1898	1898	1898	1898	0
107	20231116	172000	221682655	1898	1898	1898	1898	0
108	20231116	171900	221682655	1898	1898	1898	1898	0
109	20231116	171800	221682655	1898	1898	1898	1898	0
110	20231116	171700	221682655	1898	1898	1898	1898	0
111	20231116	171600	221682655	1898	1898	1898	1898	0
112	20231116	171500	221682655	1898	1898	1898	1898	0
113	20231116	171400	221682655	1898	1898	1898	1898	0
114	20231116	171300	221682655	1898	1898	1898	1898	0
115	20231116	171200	221682655	1898	1898	1898	1898	0
116	20231116	171100	221682655	1898	1898	1898	1898	0
117	20231116	171000	221682655	1898	1898	1898	1898	0
118	20231116	170900	221682655	1898	1898	1898	1898	0
119	20231116	170800	221682655	1898	1898	1898	1898	0
120	20231116	170700	221682655	1898	1898	1898	1898	0
121	20231116	170600	221682655	1898	1898	1898	1898	0
122	20231116	170500	221682655	1898	1898	1898	1898	10397
123	20231116	170400	221682655	1898	1898	1898	1898	0
124	20231116	170300	221682655	1898	1898	1898	1898	0
125	20231116	170200	221682655	1898	1898	1898	1898	0
126	20231116	170100	221682655	1898	1898	1898	1898	0
127	20231116	170000	221682655	1898	1898	1898	1898	0
128	20231116	165900	221682655	1898	1898	1898	1898	0
129	20231116	165800	221682655	1898	1898	1898	1898	0
130	20231116	165700	221682655	1898	1898	1898	1898	0
131	20231116	165600	221682655	1898	1898	1898	1898	0
132	20231116	165500	221682655	1898	1898	1898	1898	0
133	20231116	165400	221682655	1898	1898	1898	1898	0
134	20231116	165300	221682655	1898	1898	1898	1898	0
135	20231116	165200	221682655	1898	1898	1898	1898	0
136	20231116	165100	221682655	1898	1898	1898	1898	0
137	20231116	165000	221682655	1898	1898	1898	1898	0
138	20231116	164900	221682655	1898	1898	1898	1898	0
139	20231116	164800	221682655	1898	1898	1898	1898	0
140	20231116	164700	221682655	1898	1898	1898	1898	0
141	20231116	164600	221682655	1898	1898	1898	1898	0
142	20231116	164500	221682655	1898	1898	1898	1898	0
143	20231116	164400	221682655	1898	1898	1898	1898	0
144	20231116	164300	221682655	1898	1898	1898	1898	0
145	20231116	164200	221682655	1898	1898	1898	1898	0
146	20231116	164100	221682655	1898	1898	1898	1898	0
147	20231116	164000	221682655	1898	1898	1898	1898	0
148	20231116	163900	221682655	1898	1898	1898	1898	0
149	20231116	163800	221682655	1898	1898	1898	1898	0
150	20231116	163700	221682655	1898	1898	1898	1898	0
151	20231116	163600	221682655	1898	1898	1898	1898	0
152	20231116	163500	221682655	1898	1898	1898	1898	10397
153	20231116	163400	221682655	1898	1898	1898	1898	0
154	20231116	163300	221682655	1898	1898	1898	1898	0
155	20231116	163200	221682655	1898	1898	1898	1898	0
156	20231116	163100	221682655	1898	1898	1898	1898	0
157	20231116	163000	221682655	1898	1898	1898	1898	10397
158	20231116	162900	201949149	1918	1918	1918	1918	0
159	20231116	162800	201949149	1918	1918	1918	1918	0
160	20231116	162700	201949149	1918	1918	1918	1918	0
161	20231116	162600	201949149	1918	1918	1918	1918	0
162	20231116	162500	201949149	1918	1918	1918	1918	0
163	20231116	162400	201949149	1918	1918	1918	1918	0
164	20231116	162300	201949149	1918	1918	1918	1918	0
165	20231116	162200	201949149	1918	1918	1918	1918	0
166	20231116	162100	201949149	1918	1918	1918	1918	0
167	20231116	162000	201949149	1918	1918	1918	1918	0
168	20231116	161900	201949149	1918	1918	1918	1918	0
169	20231116	161800	201949149	1918	1918	1918	1918	0
170	20231116	161700	201949149	1918	1918	1918	1918	1
171	20231116	161600	201947231	1915	1917	1917	1915	26
172	20231116	161500	201897411	1918	1918	1918	1918	10
173	20231116	161400	201878231	1919	1915	1919	1915	2
174	20231116	161300	201874397	1919	1919	1919	1919	1
175	20231116	161200	201872478	1919	1919	1919	1919	0
176	20231116	161100	201872478	1919	1919	1919	1919	0
177	20231116	161000	201872478	1919	1919	1919	1919	0
178	20231116	160900	201872478	1919	1919	1919	1919	0
179	20231116	160800	201872478	1919	1918	1919	1918	100
180	20231116	160700	201680668	1918	1918	1918	1918	1
181	20231116	160600	201678750	1914	1914	1914	1914	0
182	20231116	160500	201678750	1914	1914	1914	1914	0
183	20231116	160400	201678750	1914	1914	1914	1914	2000
184	20231116	160300	197850750	1914	1914	1914	1914	0
185	20231116	160200	197850750	1914	1914	1914	1914	0
186	20231116	160100	197850750	1914	1914	1914	1914	0
187	20231116	160000	197850750	1914	1914	1914	1914	0
188	20231116	155900	197850750	1914	1919	1919	1914	1207
189	20231116	155800	195540462	1917	1917	1917	1917	0
190	20231116	155700	195540462	1917	1917	1917	1917	0
191	20231116	155600	195540462	1917	1915	1917	1915	73
192	20231116	155500	195400665	1915	1915	1915	1915	100
193	20231116	155400	195209165	1915	1915	1915	1915	0
194	20231116	155300	195209165	1915	1915	1915	1915	51
195	20231116	155200	195111500	1914	1914	1914	1914	269
196	20231116	155100	194596634	1914	1914	1914	1914	0
197	20231116	155000	194596634	1914	1914	1914	1914	0
198	20231116	154900	194596634	1914	1914	1914	1914	0
199	20231116	154800	194596634	1914	1915	1915	1914	120
200	20231116	154700	194366854	1915	1915	1915	1915	0
201	20231116	154600	194366854	1915	1915	1915	1915	0
202	20231116	154500	194366854	1915	1915	1915	1915	0
203	20231116	154400	194366854	1915	1915	1915	1915	0
204	20231116	154300	194366854	1915	1915	1915	1915	10
205	20231116	154200	194347704	1915	1915	1915	1915	0
206	20231116	154100	194347704	1915	1915	1915	1915	52
207	20231116	154000	194248124	1915	1915	1915	1915	0
208	20231116	153900	194248124	1915	1915	1915	1915	0
209	20231116	153800	194248124	1915	1915	1915	1915	0
210	20231116	153700	194248124	1915	1915	1915	1915	0
211	20231116	153600	194248124	1915	1915	1915	1915	0
212	20231116	153500	194248124	1915	1915	1915	1915	0
213	20231116	153400	194248124	1915	1915	1915	1915	0
214	20231116	153300	194248124	1915	1915	1915	1915	0
215	20231116	153200	194248124	1915	1916	1916	1915	1957
216	20231116	153100	190499979	1916	1916	1916	1916	26
217	20231116	153000	190450163	1917	1917	1917	1917	0
218	20231116	152900	190450163	1917	1917	1917	1917	0
219	20231116	152800	190450163	1917	1917	1917	1917	2000
220	20231116	152700	186616163	1917	1917	1917	1917	0
221	20231116	152600	186616163	1917	1917	1917	1917	0
222	20231116	152500	186616163	1917	1917	1917	1917	0
223	20231116	152400	186616163	1917	1917	1917	1917	0
224	20231116	152300	186616163	1917	1916	1917	1916	5
225	20231116	152200	186606582	1917	1917	1917	1917	20
226	20231116	152100	186568242	1916	1916	1916	1916	0
227	20231116	152000	186568242	1916	1916	1916	1916	0
228	20231116	151900	186568242	1916	1915	1916	1915	2757
229	20231116	151800	181287463	1914	1914	1914	1914	10
230	20231116	151700	181268323	1915	1915	1915	1915	0
231	20231116	151600	181268323	1915	1915	1915	1915	1
232	20231116	151500	181266408	1914	1914	1914	1914	978
233	20231116	151400	179394516	1915	1915	1915	1915	100
234	20231116	151300	179203016	1915	1915	1915	1915	470
235	20231116	151200	178302966	1916	1916	1916	1916	0
236	20231116	151100	178302966	1916	1916	1916	1916	6
237	20231116	151000	178291470	1916	1916	1916	1916	0
238	20231116	150900	178291470	1916	1916	1916	1916	0
239	20231116	150800	178291470	1916	1916	1916	1916	0
240	20231116	150700	178291470	1916	1916	1916	1916	20
241	20231116	150600	178253150	1915	1919	1919	1915	1765
242	20231116	150500	174871681	1917	1918	1918	1917	319
243	20231116	150400	174260018	1919	1919	1919	1919	0
244	20231116	150300	174260018	1919	1919	1919	1919	0
245	20231116	150200	174260018	1919	1919	1919	1919	0
246	20231116	150100	174260018	1919	1919	1919	1919	0
247	20231116	150000	174260018	1919	1919	1919	1919	0
248	20231116	145900	174260018	1919	1919	1919	1919	0
249	20231116	145800	174260018	1919	1919	1919	1919	0
250	20231116	145700	174260018	1919	1918	1919	1918	11
251	20231116	145600	174238919	1919	1919	1919	1919	0
252	20231116	145500	174238919	1919	1919	1919	1919	1
253	20231116	145400	174237000	1920	1920	1920	1920	0
254	20231116	145300	174237000	1920	1920	1920	1920	0
255	20231116	145200	174237000	1920	1920	1920	1920	100
256	20231116	145100	174045000	1920	1920	1920	1920	0
257	20231116	145000	174045000	1920	1920	1920	1920	1
258	20231116	144900	174043080	1917	1918	1918	1917	830
259	20231116	144800	172451449	1920	1920	1920	1920	0
260	20231116	144700	172451449	1920	1920	1920	1920	0
261	20231116	144600	172451449	1920	1920	1920	1920	522
262	20231116	144500	171449209	1918	1918	1918	1918	0
263	20231116	144400	171449209	1918	1920	1920	1918	400
264	20231116	144300	170681609	1920	1920	1920	1920	71
265	20231116	144200	170545289	1920	1920	1920	1920	1200
266	20231116	144100	168241289	1920	1920	1920	1920	0
267	20231116	144000	168241289	1920	1920	1920	1920	0
268	20231116	143900	168241289	1920	1920	1920	1920	1
269	20231116	143800	168239369	1924	1924	1924	1924	0
270	20231116	143700	168239369	1924	1924	1924	1924	0
271	20231116	143600	168239369	1924	1924	1924	1924	100
272	20231116	143500	168046969	1924	1924	1924	1924	57
273	20231116	143400	167937301	1924	1924	1924	1924	0
274	20231116	143300	167937301	1924	1924	1924	1924	0
275	20231116	143200	167937301	1924	1924	1924	1924	773
276	20231116	143100	166450049	1924	1924	1924	1924	0
277	20231116	143000	166450049	1924	1924	1924	1924	0
278	20231116	142900	166450049	1924	1924	1924	1924	0
279	20231116	142800	166450049	1924	1924	1924	1924	0
280	20231116	142700	166450049	1924	1924	1924	1924	0
281	20231116	142600	166450049	1924	1924	1924	1924	0
282	20231116	142500	166450049	1924	1924	1924	1924	0
283	20231116	142400	166450049	1924	1924	1924	1924	0
284	20231116	142300	166450049	1924	1924	1924	1924	0
285	20231116	142200	166450049	1924	1924	1924	1924	600
286	20231116	142100	165295649	1918	1918	1918	1918	0
287	20231116	142000	165295649	1918	1918	1918	1918	0
288	20231116	141900	165295649	1918	1918	1918	1918	0
289	20231116	141800	165295649	1918	1918	1918	1918	0
290	20231116	141700	165295649	1918	1918	1918	1918	52
291	20231116	141600	165195913	1924	1924	1924	1924	0
292	20231116	141500	165195913	1924	1924	1924	1924	1
293	20231116	141400	165193989	1924	1924	1924	1924	0
294	20231116	141300	165193989	1924	1924	1924	1924	0
295	20231116	141200	165193989	1924	1919	1924	1919	2
296	20231116	141100	165190146	1924	1924	1924	1924	0
297	20231116	141000	165190146	1924	1924	1924	1924	0
298	20231116	140900	165190146	1924	1924	1924	1924	11
299	20231116	140800	165168982	1918	1918	1918	1918	0
300	20231116	140700	165168982	1918	1918	1918	1918	0
301	20231116	140600	165168982	1918	1918	1918	1918	2
302	20231116	140500	165165146	1924	1924	1924	1924	0
303	20231116	140400	165165146	1924	1924	1924	1924	1
304	20231116	140300	165163222	1917	1917	1917	1917	556
305	20231116	140200	164097370	1917	1917	1917	1917	12
306	20231116	140100	164074366	1916	1917	1917	1916	158
307	20231116	140000	163771535	1917	1917	1917	1917	2
308	20231116	135900	163767701	1924	1924	1924	1924	2
309	20231116	135800	163763853	1925	1925	1925	1925	0
310	20231116	135700	163763853	1925	1925	1925	1925	0
311	20231116	135600	163763853	1925	1925	1925	1925	1
312	20231116	135500	163761928	1916	1918	1918	1916	1500
313	20231116	135400	160887576	1917	1917	1917	1917	0
314	20231116	135300	160887576	1917	1917	1917	1917	0
315	20231116	135200	160887576	1917	1917	1917	1917	0
316	20231116	135100	160887576	1917	1924	1925	1917	1535
317	20231116	135000	157941326	1925	1925	1925	1925	0
318	20231116	134900	157941326	1925	1925	1925	1925	0
319	20231116	134800	157941326	1925	1925	1925	1925	1
320	20231116	134700	157939401	1916	1916	1916	1916	1
321	20231116	134600	157937485	1925	1925	1925	1925	0
322	20231116	134500	157937485	1925	1925	1925	1925	0
323	20231116	134400	157937485	1925	1925	1925	1925	0
324	20231116	134300	157937485	1925	1925	1925	1925	500
325	20231116	134200	156974985	1926	1926	1926	1926	0
326	20231116	134100	156974985	1926	1926	1926	1926	0
327	20231116	134000	156974985	1926	1921	1926	1915	1560
328	20231116	133900	153974164	1921	1921	1921	1921	0
329	20231116	133800	153974164	1921	1921	1921	1921	100
330	20231116	133700	153782064	1921	1921	1921	1921	2500
331	20231116	133600	148979564	1921	1921	1921	1921	0
332	20231116	133500	148979564	1921	1922	1922	1921	49
333	20231116	133400	148885426	1926	1926	1926	1926	1
334	20231116	133300	148883500	1921	1921	1921	1921	0
335	20231116	133200	148883500	1921	1922	1922	1921	26
336	20231116	133100	148833544	1925	1925	1925	1925	0
337	20231116	133000	148833544	1925	1925	1925	1925	0
338	20231116	132900	148833544	1925	1925	1925	1925	3500
339	20231116	132800	142096044	1926	1925	1926	1925	234
340	20231116	132700	141645593	1925	1922	1925	1922	373
341	20231116	132600	140928684	1922	1922	1922	1922	100
342	20231116	132500	140736484	1922	1922	1922	1922	0
343	20231116	132400	140736484	1922	1922	1922	1922	330
344	20231116	132300	140102224	1926	1926	1926	1926	0
345	20231116	132200	140102224	1926	1926	1926	1926	0
346	20231116	132100	140102224	1926	1926	1926	1926	0
347	20231116	132000	140102224	1926	1926	1926	1926	0
348	20231116	131900	140102224	1926	1926	1926	1926	0
349	20231116	131800	140102224	1926	1926	1926	1926	0
350	20231116	131700	140102224	1926	1926	1926	1926	1
351	20231116	131600	140100298	1922	1922	1922	1922	0
352	20231116	131500	140100298	1922	1922	1922	1922	50
353	20231116	131400	140004198	1922	1922	1922	1922	0
354	20231116	131300	140004198	1922	1922	1922	1922	0
355	20231116	131200	140004198	1922	1922	1922	1922	273
356	20231116	131100	139479492	1922	1925	1925	1922	727
357	20231116	131000	138081808	1926	1926	1926	1926	0
358	20231116	130900	138081808	1926	1926	1926	1926	0
359	20231116	130800	138081808	1926	1926	1926	1926	0
360	20231116	130700	138081808	1926	1926	1926	1926	0
361	20231116	130600	138081808	1926	1926	1926	1926	0
362	20231116	130500	138081808	1926	1926	1926	1926	4
363	20231116	130400	138074104	1926	1926	1926	1926	249
364	20231116	130300	137594530	1926	1926	1926	1926	86
365	20231116	130200	137428894	1924	1925	1925	1924	33
366	20231116	130100	137365380	1925	1925	1925	1925	160
367	20231116	130000	137057380	1925	1925	1925	1925	73
368	20231116	125900	136916855	1924	1924	1924	1924	299
369	20231116	125800	136341579	1924	1924	1924	1924	0
370	20231116	125700	136341579	1924	1924	1924	1924	1
371	20231116	125600	136339655	1922	1922	1922	1922	51
372	20231116	125500	136241633	1924	1924	1924	1924	0
373	20231116	125400	136241633	1924	1924	1924	1924	0
374	20231116	125300	136241633	1924	1924	1924	1924	1
375	20231116	125200	136239709	1923	1922	1923	1922	469
376	20231116	125100	135337899	1921	1921	1921	1921	0
377	20231116	125000	135337899	1921	1920	1921	1920	11
378	20231116	124900	135316770	1921	1921	1921	1921	0
379	20231116	124800	135316770	1921	1921	1921	1921	1
380	20231116	124700	135314849	1915	1915	1915	1915	0
381	20231116	124600	135314849	1915	1915	1915	1915	2
382	20231116	124500	135311019	1921	1921	1921	1921	100
383	20231116	124400	135118919	1921	1921	1921	1921	0
384	20231116	124300	135118919	1921	1921	1921	1921	0
385	20231116	124200	135118919	1921	1921	1921	1921	0
386	20231116	124100	135118919	1921	1921	1921	1921	50
387	20231116	124000	135022869	1921	1921	1921	1921	4
388	20231116	123900	135015185	1921	1921	1921	1921	0
389	20231116	123800	135015185	1921	1921	1921	1921	0
390	20231116	123700	135015185	1921	1921	1921	1921	0
391	20231116	123600	135015185	1921	1921	1921	1921	0
392	20231116	123500	135015185	1921	1915	1921	1915	1301
393	20231116	123400	132515970	1921	1921	1921	1921	0
394	20231116	123300	132515970	1921	1921	1921	1921	0
395	20231116	123200	132515970	1921	1921	1921	1921	0
396	20231116	123100	132515970	1921	1921	1921	1921	0
397	20231116	123000	132515970	1921	1921	1921	1921	0
398	20231116	122900	132515970	1921	1921	1921	1921	0
399	20231116	122800	132515970	1921	1921	1921	1921	0
400	20231116	122700	132515970	1921	1921	1921	1921	0
401	20231116	122600	132515970	1921	1921	1921	1921	52
402	20231116	122500	132416078	1921	1921	1921	1921	0
403	20231116	122400	132416078	1921	1921	1921	1921	100
404	20231116	122300	132223978	1921	1921	1921	1921	0
405	20231116	122200	132223978	1921	1921	1921	1921	1
406	20231116	122100	132222057	1915	1916	1916	1915	1500
407	20231116	122000	129348904	1923	1923	1923	1923	0
408	20231116	121900	129348904	1923	1923	1923	1923	0
409	20231116	121800	129348904	1923	1922	1923	1922	643
410	20231116	121700	128112849	1922	1922	1922	1922	0
411	20231116	121600	128112849	1922	1921	1922	1921	31
412	20231116	121500	128053297	1920	1919	1920	1919	357
413	20231116	121400	127368104	1919	1919	1919	1919	0
414	20231116	121300	127368104	1919	1919	1919	1919	1
415	20231116	121200	127366185	1916	1916	1916	1916	521
416	20231116	121100	126367949	1916	1916	1916	1916	0
417	20231116	121000	126367949	1916	1916	1916	1916	0
418	20231116	120900	126367949	1916	1916	1916	1916	1050
419	20231116	120800	124356149	1918	1918	1918	1918	1050
420	20231116	120700	122342249	1919	1919	1919	1919	2
421	20231116	120600	122338411	1918	1918	1918	1918	10
422	20231116	120500	122319231	1918	1918	1918	1918	20
423	20231116	120400	122280871	1918	1918	1918	1918	20
424	20231116	120300	122242511	1919	1919	1919	1919	980
425	20231116	120200	120361891	1919	1919	1919	1919	10
426	20231116	120100	120342701	1919	1922	1922	1919	20
427	20231116	120000	120304291	1919	1921	1921	1919	595
428	20231116	115900	119161316	1921	1921	1921	1921	103
429	20231116	115800	118963453	1921	1922	1922	1921	1412
430	20231116	115700	116250001	1923	1923	1923	1923	0
431	20231116	115600	116250001	1923	1923	1923	1923	0
432	20231116	115500	116250001	1923	1924	1924	1923	1999
433	20231116	115400	112404929	1925	1925	1925	1925	0
434	20231116	115300	112404929	1925	1925	1925	1925	0
435	20231116	115200	112404929	1925	1925	1925	1925	0
436	20231116	115100	112404929	1925	1925	1925	1925	0
437	20231116	115000	112404929	1925	1924	1925	1924	10
438	20231116	114900	112385684	1925	1925	1925	1925	1
439	20231116	114800	112383759	1925	1925	1925	1925	33
440	20231116	114700	112320234	1929	1929	1929	1929	0
441	20231116	114600	112320234	1929	1929	1929	1929	0
442	20231116	114500	112320234	1929	1929	1929	1929	0
443	20231116	114400	112320234	1929	1929	1929	1929	0
444	20231116	114300	112320234	1929	1931	1931	1929	140
445	20231116	114200	112050172	1929	1929	1929	1929	500
446	20231116	114100	111085672	1929	1929	1929	1929	1519
447	20231116	114000	108155521	1929	1932	1932	1929	2713
448	20231116	113900	102920008	1931	1929	1931	1929	1641
449	20231116	113800	99752434	1929	1929	1929	1929	386
450	20231116	113700	99007840	1929	1929	1929	1929	11
451	20231116	113600	98986621	1929	1925	1929	1925	110
452	20231116	113500	98774831	1929	1929	1929	1929	1
453	20231116	113400	98772902	1922	1922	1922	1921	1207
454	20231116	113300	96453058	1922	1922	1922	1922	2102
455	20231116	113200	92413014	1922	1922	1922	1922	0
456	20231116	113100	92413014	1922	1922	1922	1922	0
457	20231116	113000	92413014	1922	1922	1922	1922	0
458	20231116	112900	92413014	1922	1922	1922	1922	10
459	20231116	112800	92393794	1922	1922	1922	1922	1
460	20231116	112700	92391872	1916	1918	1918	1916	1100
461	20231116	112600	90282972	1922	1922	1922	1922	500
462	20231116	112500	89321972	1922	1922	1922	1922	120
463	20231116	112400	89091332	1922	1931	1931	1922	67
464	20231116	112300	88962504	1931	1931	1931	1931	58
465	20231116	112200	88850506	1932	1932	1932	1932	0
466	20231116	112100	88850506	1932	1932	1932	1932	5
467	20231116	112000	88840846	1933	1914	1933	1914	31
468	20231116	111900	88781223	1933	1930	1933	1930	3103
469	20231116	111800	82786803	1929	1929	1930	1929	1562
470	20231116	111700	79772255	1914	1914	1914	1914	1
471	20231116	111600	79770341	1930	1930	1930	1930	110
472	20231116	111500	79558041	1930	1929	1930	1929	350
473	20231116	111400	78882641	1930	1930	1930	1930	0
474	20231116	111300	78882641	1930	1930	1930	1930	0
475	20231116	111200	78882641	1930	1930	1930	1930	0
476	20231116	111100	78882641	1930	1930	1930	1930	900
477	20231116	111000	77145641	1928	1928	1928	1928	500
478	20231116	110900	76181641	1928	1928	1928	1928	250
479	20231116	110800	75699641	1928	1924	1930	1924	1038
480	20231116	110700	73696707	1924	1909	1930	1909	2948
481	20231116	110600	68059944	1909	1901	1909	1901	2269
482	20231116	110500	63738730	1905	1901	1905	1901	1978
483	20231116	110400	59972744	1905	1907	1907	1905	339
484	20231116	110300	59326871	1907	1899	1907	1899	1935
485	20231116	110200	55643641	1898	1898	1898	1898	172
486	20231116	110100	55317185	1898	1898	1898	1898	193
487	20231116	110000	54950871	1898	1896	1898	1887	4646
488	20231116	105900	46136296	1896	1896	1896	1896	1
489	20231116	105800	46134400	1886	1886	1886	1886	0
490	20231116	105700	46134400	1886	1886	1886	1886	0
491	20231116	105600	46134400	1886	1886	1886	1886	0
492	20231116	105500	46134400	1886	1886	1886	1886	0
493	20231116	105400	46134400	1886	1886	1886	1886	1000
494	20231116	105300	44248400	1896	1896	1896	1896	0
495	20231116	105200	44248400	1896	1896	1896	1896	8
496	20231116	105100	44233232	1896	1896	1896	1896	30
497	20231116	105000	44176352	1896	1896	1896	1896	0
498	20231116	104900	44176352	1896	1894	1896	1894	101
499	20231116	104800	43985056	1896	1895	1896	1895	5
500	20231116	104700	43975580	1886	1886	1886	1886	0
501	20231116	104600	43975580	1886	1887	1887	1886	160
502	20231116	104500	43673817	1886	1886	1886	1886	0
503	20231116	104400	43673817	1886	1886	1886	1886	0
504	20231116	104300	43673817	1886	1886	1886	1886	0
505	20231116	104200	43673817	1886	1886	1886	1886	0
506	20231116	104100	43673817	1886	1886	1886	1886	124
507	20231116	104000	43439953	1886	1886	1886	1886	0
508	20231116	103900	43439953	1886	1882	1886	1882	301
509	20231116	103800	42873467	1884	1885	1885	1884	1922
510	20231116	103700	39251497	1885	1886	1886	1885	250
511	20231116	103600	38780236	1896	1896	1896	1896	527
512	20231116	103500	37781044	1897	1897	1897	1897	0
513	20231116	103400	37781044	1897	1897	1897	1897	2
514	20231116	103300	37777250	1897	1897	1897	1897	2
515	20231116	103200	37773456	1897	1897	1897	1897	0
516	20231116	103100	37773456	1897	1897	1897	1897	2
517	20231116	103000	37769662	1897	1897	1897	1897	55
518	20231116	102900	37665327	1895	1896	1897	1895	12
519	20231116	102800	37642572	1898	1898	1898	1898	0
520	20231116	102700	37642572	1898	1898	1898	1898	0
521	20231116	102600	37642572	1898	1898	1898	1898	0
522	20231116	102500	37642572	1898	1898	1898	1885	10
523	20231116	102400	37623620	1898	1898	1898	1898	0
524	20231116	102300	37623620	1898	1898	1898	1898	100
525	20231116	102200	37433820	1898	1898	1898	1898	0
526	20231116	102100	37433820	1898	1895	1898	1895	1800
527	20231116	102000	34018920	1898	1898	1898	1898	60
528	20231116	101900	33905040	1898	1890	1898	1890	1580
529	20231116	101800	30909806	1890	1890	1890	1890	0
530	20231116	101700	30909806	1890	1890	1890	1890	0
531	20231116	101600	30909806	1890	1890	1890	1890	10
532	20231116	101500	30890906	1876	1878	1878	1876	2000
533	20231116	101400	27135906	1890	1890	1890	1890	0
534	20231116	101300	27135906	1890	1890	1890	1890	11
535	20231116	101200	27115116	1876	1876	1876	1876	1100
536	20231116	101100	25051516	1873	1873	1873	1873	2
537	20231116	101000	25047770	1880	1880	1880	1880	1000
538	20231116	100900	23167770	1880	1880	1880	1880	1
539	20231116	100800	23165890	1880	1880	1880	1880	501
540	20231116	100700	22224010	1890	1879	1890	1879	7212
541	20231116	100600	8672651	1880	1880	1880	1880	0
542	20231116	100500	8672651	1880	1880	1880	1880	0
543	20231116	100400	8672651	1880	1880	1880	1880	1
544	20231116	100300	8670771	1868	1870	1870	1868	499
545	20231116	100200	7738135	1870	1870	1870	1870	1
546	20231116	100100	7736265	1870	1879	1879	1870	1641
547	20231116	100000	4658640	1880	1880	1880	1880	2478