KissMeData/004140/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184200	487698828	1906	1906	1906	1906	4329
3	20231108	184100	487698828	1906	1906	1906	1906	0
4	20231108	184000	487698828	1906	1906	1906	1906	0
5	20231108	183900	487698828	1906	1906	1906	1906	0
6	20231108	183800	487698828	1906	1906	1906	1906	0
7	20231108	183700	487698828	1906	1906	1906	1906	0
8	20231108	183600	487698828	1906	1906	1906	1906	0
9	20231108	183500	487698828	1906	1906	1906	1906	0
10	20231108	183400	487698828	1906	1906	1906	1906	0
11	20231108	183300	487698828	1906	1906	1906	1906	0
12	20231108	183200	487698828	1906	1906	1906	1906	0
13	20231108	183100	487698828	1906	1906	1906	1906	0
14	20231108	183000	487698828	1906	1906	1906	1906	0
15	20231108	182900	487698828	1906	1906	1906	1906	0
16	20231108	182800	487698828	1906	1906	1906	1906	0
17	20231108	182700	487698828	1906	1906	1906	1906	0
18	20231108	182600	487698828	1906	1906	1906	1906	0
19	20231108	182500	487698828	1906	1906	1906	1906	0
20	20231108	182400	487698828	1906	1906	1906	1906	0
21	20231108	182300	487698828	1906	1906	1906	1906	0
22	20231108	182200	487698828	1906	1906	1906	1906	0
23	20231108	182100	487698828	1906	1906	1906	1906	0
24	20231108	182000	487698828	1906	1906	1906	1906	0
25	20231108	181900	487698828	1906	1906	1906	1906	0
26	20231108	181800	487698828	1906	1906	1906	1906	0
27	20231108	181700	487698828	1906	1906	1906	1906	0
28	20231108	181600	487698828	1906	1906	1906	1906	0
29	20231108	181500	487698828	1906	1906	1906	1906	0
30	20231108	181400	487698828	1906	1906	1906	1906	0
31	20231108	181300	487698828	1906	1906	1906	1906	0
32	20231108	181200	487698828	1906	1906	1906	1906	4329
33	20231108	181100	487698828	1906	1906	1906	1906	0
34	20231108	181000	487698828	1906	1906	1906	1906	0
35	20231108	180900	487698828	1906	1906	1906	1906	0
36	20231108	180800	487698828	1906	1906	1906	1906	0
37	20231108	180700	487698828	1906	1906	1906	1906	0
38	20231108	180600	487698828	1906	1906	1906	1906	0
39	20231108	180500	487698828	1906	1906	1906	1906	0
40	20231108	180400	487698828	1906	1906	1906	1906	0
41	20231108	180300	487698828	1906	1906	1906	1906	0
42	20231108	180200	487698828	1906	1906	1906	1906	0
43	20231108	180100	487698828	1906	1906	1906	1906	0
44	20231108	180000	487698828	1906	1906	1906	1906	0
45	20231108	175900	487698828	1906	1906	1906	1906	0
46	20231108	175800	487698828	1906	1906	1906	1906	0
47	20231108	175700	487698828	1906	1906	1906	1906	0
48	20231108	175600	487698828	1906	1906	1906	1906	0
49	20231108	175500	487698828	1906	1906	1906	1906	0
50	20231108	175400	487698828	1906	1906	1906	1906	0
51	20231108	175300	487698828	1906	1906	1906	1906	0
52	20231108	175200	487698828	1906	1906	1906	1906	0
53	20231108	175100	487698828	1906	1906	1906	1906	0
54	20231108	175000	487698828	1906	1906	1906	1906	0
55	20231108	174900	487698828	1906	1906	1906	1906	0
56	20231108	174800	487698828	1906	1906	1906	1906	0
57	20231108	174700	487698828	1906	1906	1906	1906	0
58	20231108	174600	487698828	1906	1906	1906	1906	0
59	20231108	174500	487698828	1906	1906	1906	1906	0
60	20231108	174400	487698828	1906	1906	1906	1906	0
61	20231108	174300	487698828	1906	1906	1906	1906	0
62	20231108	174200	487698828	1906	1906	1906	1906	4329
63	20231108	174100	487698828	1906	1906	1906	1906	0
64	20231108	174000	487698828	1906	1906	1906	1906	0
65	20231108	173900	487698828	1906	1906	1906	1906	0
66	20231108	173800	487698828	1906	1906	1906	1906	0
67	20231108	173700	487698828	1906	1906	1906	1906	0
68	20231108	173600	487698828	1906	1906	1906	1906	0
69	20231108	173500	487698828	1906	1906	1906	1906	0
70	20231108	173400	487698828	1906	1906	1906	1906	0
71	20231108	173300	487698828	1906	1906	1906	1906	0
72	20231108	173200	487698828	1906	1906	1906	1906	0
73	20231108	173100	487698828	1906	1906	1906	1906	0
74	20231108	173000	487698828	1906	1906	1906	1906	0
75	20231108	172900	487698828	1906	1906	1906	1906	0
76	20231108	172800	487698828	1906	1906	1906	1906	0
77	20231108	172700	487698828	1906	1906	1906	1906	0
78	20231108	172600	487698828	1906	1906	1906	1906	0
79	20231108	172500	487698828	1906	1906	1906	1906	0
80	20231108	172400	487698828	1906	1906	1906	1906	0
81	20231108	172300	487698828	1906	1906	1906	1906	0
82	20231108	172200	487698828	1906	1906	1906	1906	0
83	20231108	172100	487698828	1906	1906	1906	1906	0
84	20231108	172000	487698828	1906	1906	1906	1906	0
85	20231108	171900	487698828	1906	1906	1906	1906	0
86	20231108	171800	487698828	1906	1906	1906	1906	0
87	20231108	171700	487698828	1906	1906	1906	1906	0
88	20231108	171600	487698828	1906	1906	1906	1906	0
89	20231108	171500	487698828	1906	1906	1906	1906	0
90	20231108	171400	487698828	1906	1906	1906	1906	0
91	20231108	171300	487698828	1906	1906	1906	1906	0
92	20231108	171200	487698828	1906	1906	1906	1906	4329
93	20231108	171100	487698828	1906	1906	1906	1906	0
94	20231108	171000	487698828	1906	1906	1906	1906	0
95	20231108	170900	487698828	1906	1906	1906	1906	0
96	20231108	170800	487698828	1906	1906	1906	1906	0
97	20231108	170700	487698828	1906	1906	1906	1906	0
98	20231108	170600	487698828	1906	1906	1906	1906	0
99	20231108	170500	487698828	1906	1906	1906	1906	0
100	20231108	170400	487698828	1906	1906	1906	1906	0
101	20231108	170300	487698828	1906	1906	1906	1906	0
102	20231108	170200	487698828	1906	1906	1906	1906	0
103	20231108	170100	487698828	1906	1906	1906	1906	0
104	20231108	170000	487698828	1906	1906	1906	1906	0
105	20231108	165900	487698828	1906	1906	1906	1906	0
106	20231108	165800	487698828	1906	1906	1906	1906	0
107	20231108	165700	487698828	1906	1906	1906	1906	0
108	20231108	165600	487698828	1906	1906	1906	1906	0
109	20231108	165500	487698828	1906	1906	1906	1906	0
110	20231108	165400	487698828	1906	1906	1906	1906	0
111	20231108	165300	487698828	1906	1906	1906	1906	0
112	20231108	165200	487698828	1906	1906	1906	1906	0
113	20231108	165100	487698828	1906	1906	1906	1906	0
114	20231108	165000	487698828	1906	1906	1906	1906	0
115	20231108	164900	487698828	1906	1906	1906	1906	0
116	20231108	164800	487698828	1906	1906	1906	1906	0
117	20231108	164700	487698828	1906	1906	1906	1906	0
118	20231108	164600	487698828	1906	1906	1906	1906	0
119	20231108	164500	487698828	1906	1906	1906	1906	0
120	20231108	164400	487698828	1906	1906	1906	1906	0
121	20231108	164300	487698828	1906	1906	1906	1906	0
122	20231108	164200	487698828	1906	1906	1906	1906	4329
123	20231108	164100	487698828	1906	1906	1906	1906	0
124	20231108	164000	487698828	1906	1906	1906	1906	0
125	20231108	163900	487698828	1906	1906	1906	1906	0
126	20231108	163800	487698828	1906	1906	1906	1906	0
127	20231108	163700	487698828	1906	1906	1906	1906	0
128	20231108	163600	487698828	1906	1906	1906	1906	0
129	20231108	163500	487698828	1906	1906	1906	1906	0
130	20231108	163400	487698828	1906	1906	1906	1906	0
131	20231108	163300	487698828	1906	1906	1906	1906	0
132	20231108	163200	487698828	1906	1906	1906	1906	0
133	20231108	163100	487698828	1906	1906	1906	1906	0
134	20231108	163000	487698828	1906	1906	1906	1906	0
135	20231108	162900	487698828	1906	1906	1906	1906	0
136	20231108	162800	487698828	1906	1906	1906	1906	0
137	20231108	162700	487698828	1906	1906	1906	1906	0
138	20231108	162600	487698828	1906	1906	1906	1906	0
139	20231108	162500	487698828	1906	1906	1906	1906	0
140	20231108	162400	487698828	1906	1906	1906	1906	0
141	20231108	162300	487698828	1906	1906	1906	1906	0
142	20231108	162200	487698828	1906	1906	1906	1906	0
143	20231108	162100	487698828	1906	1906	1906	1906	0
144	20231108	162000	487698828	1906	1906	1906	1906	0
145	20231108	161900	487698828	1906	1906	1906	1906	0
146	20231108	161800	487698828	1906	1906	1906	1906	0
147	20231108	161700	487698828	1906	1906	1906	1906	0
148	20231108	161600	487698828	1906	1906	1906	1906	0
149	20231108	161500	487698828	1906	1906	1906	1906	0
150	20231108	161400	487698828	1906	1906	1906	1906	0
151	20231108	161300	487698828	1906	1906	1906	1906	0
152	20231108	161200	487698828	1906	1906	1906	1906	4329
153	20231108	161100	487698828	1906	1906	1906	1906	0
154	20231108	161000	487698828	1906	1906	1906	1906	0
155	20231108	160900	487698828	1906	1906	1906	1906	0
156	20231108	160800	487698828	1906	1906	1906	1906	0
157	20231108	160700	487698828	1906	1906	1906	1906	0
158	20231108	160600	487698828	1906	1906	1906	1906	0
159	20231108	160500	487698828	1906	1906	1906	1906	0
160	20231108	160400	487698828	1906	1906	1906	1906	0
161	20231108	160300	487698828	1906	1906	1906	1906	0
162	20231108	160200	487698828	1906	1906	1906	1906	0
163	20231108	160100	487698828	1906	1906	1906	1906	0
164	20231108	160000	487698828	1906	1906	1906	1906	0
165	20231108	155900	487698828	1906	1906	1906	1906	0
166	20231108	155800	487698828	1906	1906	1906	1906	0
167	20231108	155700	487698828	1906	1906	1906	1906	0
168	20231108	155600	487698828	1906	1906	1906	1906	0
169	20231108	155500	487698828	1906	1906	1906	1906	0
170	20231108	155400	487698828	1906	1906	1906	1906	0
171	20231108	155300	487698828	1906	1906	1906	1906	0
172	20231108	155200	487698828	1906	1906	1906	1906	0
173	20231108	155100	487698828	1906	1906	1906	1906	0
174	20231108	155000	487698828	1906	1906	1906	1906	0
175	20231108	154900	487698828	1906	1906	1906	1906	0
176	20231108	154800	487698828	1906	1906	1906	1906	0
177	20231108	154700	487698828	1906	1906	1906	1906	0
178	20231108	154600	487698828	1906	1906	1906	1906	0
179	20231108	154500	487698828	1906	1906	1906	1906	0
180	20231108	154400	487698828	1906	1906	1906	1906	0
181	20231108	154300	487698828	1906	1906	1906	1906	0
182	20231108	154200	487698828	1906	1906	1906	1906	4329
183	20231108	154100	487698828	1906	1906	1906	1906	0
184	20231108	154000	487698828	1906	1906	1906	1906	0
185	20231108	153900	487698828	1906	1906	1906	1906	0
186	20231108	153800	487698828	1906	1906	1906	1906	0
187	20231108	153700	487698828	1906	1906	1906	1906	0
188	20231108	153600	487698828	1906	1906	1906	1906	0
189	20231108	153500	487698828	1906	1906	1906	1906	0
190	20231108	153400	487698828	1906	1906	1906	1906	0
191	20231108	153300	487698828	1906	1906	1906	1906	0
192	20231108	153200	487698828	1906	1906	1906	1906	0
193	20231108	153100	487698828	1906	1906	1906	1906	0
194	20231108	153000	487698828	1906	1906	1906	1906	4329
195	20231108	152900	479447754	1900	1900	1900	1900	0
196	20231108	152800	479447754	1900	1900	1900	1900	0
197	20231108	152700	479447754	1900	1900	1900	1900	0
198	20231108	152600	479447754	1900	1900	1900	1900	0
199	20231108	152500	479447754	1900	1900	1900	1900	0
200	20231108	152400	479447754	1900	1900	1900	1900	0
201	20231108	152300	479447754	1900	1900	1900	1900	0
202	20231108	152200	479447754	1900	1900	1900	1900	0
203	20231108	152100	479447754	1900	1900	1900	1900	0
204	20231108	152000	479447754	1900	1900	1900	1900	0
205	20231108	151900	479447754	1900	1897	1900	1896	1335
206	20231108	151800	476912846	1897	1897	1897	1897	3
207	20231108	151700	476907155	1893	1899	1900	1893	2563
208	20231108	151600	472051516	1898	1895	1898	1895	217
209	20231108	151500	471639853	1895	1895	1895	1895	20
210	20231108	151400	471601953	1895	1895	1898	1895	533
211	20231108	151300	470591915	1898	1895	1898	1895	6
212	20231108	151200	470580542	1898	1898	1898	1895	116
213	20231108	151100	470360716	1895	1894	1895	1894	41
214	20231108	151000	470283026	1894	1895	1895	1894	153
215	20231108	150900	469993094	1902	1902	1902	1902	0
216	20231108	150800	469993094	1902	1900	1902	1900	550
217	20231108	150700	468947571	1902	1902	1902	1902	0
218	20231108	150600	468947571	1902	1902	1902	1902	1
219	20231108	150500	468945669	1893	1895	1895	1893	1044
220	20231108	150400	466968911	1904	1904	1904	1904	0
221	20231108	150300	466968911	1904	1898	1904	1898	2
222	20231108	150200	466965109	1904	1904	1904	1904	10
223	20231108	150100	466946069	1909	1909	1909	1909	0
224	20231108	150000	466946069	1909	1909	1909	1909	0
225	20231108	145900	466946069	1909	1897	1909	1897	10002
226	20231108	145800	447906360	1899	1897	1899	1897	180
227	20231108	145700	447564898	1899	1897	1899	1897	220
228	20231108	145600	447147556	1894	1897	1897	1894	41
229	20231108	145500	447069839	1894	1894	1894	1894	0
230	20231108	145400	447069839	1894	1897	1897	1894	3
231	20231108	145300	447064151	1893	1893	1893	1893	9
232	20231108	145200	447047114	1893	1893	1893	1893	238
233	20231108	145100	446596580	1893	1893	1893	1893	0
234	20231108	145000	446596580	1893	1894	1895	1893	5306
235	20231108	144900	436550409	1894	1894	1894	1894	812
236	20231108	144800	435012481	1895	1895	1895	1894	753
237	20231108	144700	433585797	1895	1895	1895	1895	0
238	20231108	144600	433585797	1895	1895	1895	1895	594
239	20231108	144500	432460167	1900	1900	1900	1900	0
240	20231108	144400	432460167	1900	1895	1900	1895	7
241	20231108	144300	432446893	1899	1899	1899	1899	0
242	20231108	144200	432446893	1899	1899	1899	1899	1
243	20231108	144100	432444994	1895	1895	1895	1895	0
244	20231108	144000	432444994	1895	1895	1895	1895	200
245	20231108	143900	432065994	1895	1895	1895	1895	45
246	20231108	143800	431980719	1895	1896	1896	1895	3346
247	20231108	143700	425638322	1896	1896	1896	1896	1
248	20231108	143600	425636426	1896	1896	1896	1896	0
249	20231108	143500	425636426	1896	1897	1897	1896	7
250	20231108	143400	425623153	1896	1897	1897	1896	170
251	20231108	143300	425300751	1897	1897	1897	1897	21
252	20231108	143200	425260914	1896	1896	1896	1896	0
253	20231108	143100	425260914	1896	1896	1896	1896	1
254	20231108	143000	425259018	1901	1901	1901	1901	0
255	20231108	142900	425259018	1901	1901	1901	1901	0
256	20231108	142800	425259018	1901	1901	1901	1901	0
257	20231108	142700	425259018	1901	1901	1901	1901	0
258	20231108	142600	425259018	1901	1901	1901	1901	0
259	20231108	142500	425259018	1901	1901	1901	1901	1
260	20231108	142400	425257117	1896	1896	1896	1896	100
261	20231108	142300	425067517	1895	1895	1895	1895	0
262	20231108	142200	425067517	1895	1895	1895	1895	0
263	20231108	142100	425067517	1895	1901	1901	1895	2147
264	20231108	142000	420995775	1901	1901	1901	1901	26
265	20231108	141900	420946349	1906	1906	1906	1906	0
266	20231108	141800	420946349	1906	1906	1906	1906	0
267	20231108	141700	420946349	1906	1906	1906	1906	0
268	20231108	141600	420946349	1906	1906	1906	1906	1
269	20231108	141500	420944443	1906	1904	1906	1904	300
270	20231108	141400	420372755	1905	1901	1905	1901	459
271	20231108	141300	419500192	1906	1906	1906	1906	1
272	20231108	141200	419498286	1906	1906	1906	1906	155
273	20231108	141100	419202856	1906	1906	1906	1906	0
274	20231108	141000	419202856	1906	1904	1906	1904	520
275	20231108	140900	418212499	1904	1904	1904	1904	53
276	20231108	140800	418111587	1904	1904	1904	1904	1
277	20231108	140700	418109683	1904	1902	1904	1902	2305
278	20231108	140600	413725245	1902	1901	1902	1901	528
279	20231108	140500	412721037	1901	1901	1901	1901	157
280	20231108	140400	412422580	1902	1902	1902	1902	0
281	20231108	140300	412422580	1902	1902	1902	1902	0
282	20231108	140200	412422580	1902	1902	1902	1902	0
283	20231108	140100	412422580	1902	1902	1902	1902	0
284	20231108	140000	412422580	1902	1902	1902	1902	0
285	20231108	135900	412422580	1902	1902	1902	1902	0
286	20231108	135800	412422580	1902	1899	1902	1899	1000
287	20231108	135700	410521940	1900	1900	1900	1900	1
288	20231108	135600	410520040	1894	1894	1894	1894	110
289	20231108	135500	410311700	1893	1893	1893	1893	0
290	20231108	135400	410311700	1893	1893	1895	1893	4717
291	20231108	135300	401377459	1893	1895	1895	1893	4073
292	20231108	135200	393666087	1895	1900	1900	1895	2010
293	20231108	135100	389857086	1900	1900	1900	1900	0
294	20231108	135000	389857086	1900	1896	1900	1896	11
295	20231108	134900	389836225	1895	1897	1897	1895	4380
296	20231108	134800	381534126	1897	1897	1897	1897	0
297	20231108	134700	381534126	1897	1897	1897	1897	0
298	20231108	134600	381534126	1897	1897	1897	1897	0
299	20231108	134500	381534126	1897	1898	1898	1897	20
300	20231108	134400	381496185	1900	1900	1900	1900	1
301	20231108	134300	381494285	1897	1897	1897	1897	0
302	20231108	134200	381494285	1897	1895	1897	1895	893
303	20231108	134100	379802034	1896	1896	1896	1896	2317
304	20231108	134000	375409002	1897	1897	1897	1897	136
305	20231108	133900	375151010	1898	1898	1898	1898	205
306	20231108	133800	374761920	1898	1898	1898	1898	5
307	20231108	133700	374752430	1900	1900	1900	1900	0
308	20231108	133600	374752430	1900	1900	1900	1900	0
309	20231108	133500	374752430	1900	1900	1900	1900	0
310	20231108	133400	374752430	1900	1900	1900	1900	0
311	20231108	133300	374752430	1900	1900	1900	1900	91
312	20231108	133200	374579530	1900	1900	1900	1900	0
313	20231108	133100	374579530	1900	1900	1900	1900	0
314	20231108	133000	374579530	1900	1900	1900	1900	0
315	20231108	132900	374579530	1900	1900	1900	1900	0
316	20231108	132800	374579530	1900	1900	1900	1900	0
317	20231108	132700	374579530	1900	1900	1900	1900	0
318	20231108	132600	374579530	1900	1900	1900	1900	0
319	20231108	132500	374579530	1900	1900	1900	1900	0
320	20231108	132400	374579530	1900	1899	1900	1897	4151
321	20231108	132300	366702730	1899	1900	1900	1899	3870
322	20231108	132200	359353030	1903	1903	1903	1903	1
323	20231108	132100	359351127	1900	1900	1900	1900	0
324	20231108	132000	359351127	1900	1900	1900	1900	0
325	20231108	131900	359351127	1900	1900	1900	1900	20
326	20231108	131800	359313127	1903	1903	1903	1903	0
327	20231108	131700	359313127	1903	1903	1903	1903	0
328	20231108	131600	359313127	1903	1903	1903	1903	1
329	20231108	131500	359311224	1900	1900	1900	1900	2300
330	20231108	131400	354941224	1903	1903	1903	1903	0
331	20231108	131300	354941224	1903	1903	1903	1903	20
332	20231108	131200	354903164	1905	1905	1905	1905	0
333	20231108	131100	354903164	1905	1904	1905	1904	2
334	20231108	131000	354899355	1903	1903	1903	1903	0
335	20231108	130900	354899355	1903	1903	1903	1903	700
336	20231108	130800	353567255	1905	1905	1905	1905	0
337	20231108	130700	353567255	1905	1905	1905	1905	0
338	20231108	130600	353567255	1905	1905	1905	1905	449
339	20231108	130500	352711910	1905	1905	1905	1905	10
340	20231108	130400	352692860	1906	1905	1906	1905	353
341	20231108	130300	352020375	1905	1904	1905	1904	12
342	20231108	130200	351997520	1903	1903	1903	1903	100
343	20231108	130100	351807220	1903	1903	1903	1903	0
344	20231108	130000	351807220	1903	1903	1903	1903	0
345	20231108	125900	351807220	1903	1903	1903	1903	0
346	20231108	125800	351807220	1903	1903	1903	1903	0
347	20231108	125700	351807220	1903	1900	1903	1900	503
348	20231108	125600	350851517	1900	1900	1900	1900	995
349	20231108	125500	348961017	1900	1900	1900	1900	0
350	20231108	125400	348961017	1900	1900	1900	1900	1
351	20231108	125300	348959117	1899	1899	1899	1899	1
352	20231108	125200	348957218	1903	1898	1903	1897	1504
353	20231108	125100	346102773	1898	1898	1898	1898	0
354	20231108	125000	346102773	1898	1900	1900	1898	998
355	20231108	124900	344207523	1900	1902	1902	1900	589
356	20231108	124800	343088216	1902	1902	1902	1902	0
357	20231108	124700	343088216	1902	1902	1902	1902	536
358	20231108	124600	342068744	1901	1901	1901	1901	0
359	20231108	124500	342068744	1901	1901	1901	1901	64
360	20231108	124400	341947080	1904	1901	1904	1900	103
361	20231108	124300	341751330	1901	1901	1901	1901	0
362	20231108	124200	341751330	1901	1901	1901	1901	0
363	20231108	124100	341751330	1901	1901	1901	1901	0
364	20231108	124000	341751330	1901	1901	1901	1901	0
365	20231108	123900	341751330	1901	1901	1901	1901	10
366	20231108	123800	341732320	1901	1901	1901	1901	0
367	20231108	123700	341732320	1901	1901	1901	1901	0
368	20231108	123600	341732320	1901	1901	1901	1901	8
369	20231108	123500	341717112	1902	1900	1902	1900	409
370	20231108	123400	340939902	1903	1901	1903	1901	294
371	20231108	123300	340380422	1901	1903	1903	1901	310
372	20231108	123200	339791104	1903	1903	1903	1903	0
373	20231108	123100	339791104	1903	1903	1903	1903	86
374	20231108	123000	339627446	1903	1903	1903	1903	10
375	20231108	122900	339608416	1903	1903	1903	1903	5
376	20231108	122800	339598901	1903	1903	1903	1903	0
377	20231108	122700	339598901	1903	1903	1903	1903	350
378	20231108	122600	338932851	1902	1902	1902	1902	54
379	20231108	122500	338830143	1901	1901	1901	1901	0
380	20231108	122400	338830143	1901	1901	1901	1901	12
381	20231108	122300	338807331	1900	1900	1900	1900	0
382	20231108	122200	338807331	1900	1900	1900	1900	0
383	20231108	122100	338807331	1900	1900	1900	1900	148
384	20231108	122000	338526131	1897	1897	1897	1897	0
385	20231108	121900	338526131	1897	1897	1897	1897	2
386	20231108	121800	338522337	1900	1900	1900	1900	0
387	20231108	121700	338522337	1900	1900	1900	1900	20
388	20231108	121600	338484337	1900	1900	1900	1900	17
389	20231108	121500	338452037	1900	1900	1900	1900	532
390	20231108	121400	337441237	1900	1900	1900	1900	0
391	20231108	121300	337441237	1900	1900	1900	1900	961
392	20231108	121200	335615337	1896	1896	1896	1896	1
393	20231108	121100	335613441	1896	1897	1897	1896	2373
394	20231108	121000	331113650	1897	1898	1899	1897	140
395	20231108	120900	330847799	1897	1897	1897	1897	2
396	20231108	120800	330844005	1897	1897	1897	1897	0
397	20231108	120700	330844005	1897	1897	1897	1897	20
398	20231108	120600	330806065	1899	1899	1899	1899	1
399	20231108	120500	330804166	1899	1899	1899	1899	26
400	20231108	120400	330754792	1899	1900	1900	1899	34
401	20231108	120300	330690196	1900	1900	1900	1900	0
402	20231108	120200	330690196	1900	1900	1900	1900	0
403	20231108	120100	330690196	1900	1900	1900	1900	198
404	20231108	120000	330313996	1899	1899	1899	1899	0
405	20231108	115900	330313996	1899	1899	1899	1899	101
406	20231108	115800	330122197	1897	1897	1897	1897	0
407	20231108	115700	330122197	1897	1897	1897	1897	0
408	20231108	115600	330122197	1897	1897	1897	1897	135
409	20231108	115500	329866102	1897	1897	1897	1897	0
410	20231108	115400	329866102	1897	1897	1897	1897	0
411	20231108	115300	329866102	1897	1897	1897	1897	1
412	20231108	115200	329864205	1896	1896	1896	1896	0
413	20231108	115100	329864205	1896	1896	1896	1896	115
414	20231108	115000	329646165	1896	1896	1896	1896	1
415	20231108	114900	329644269	1896	1896	1896	1896	457
416	20231108	114800	328777797	1896	1896	1896	1896	0
417	20231108	114700	328777797	1896	1896	1896	1896	0
418	20231108	114600	328777797	1896	1896	1896	1896	0
419	20231108	114500	328777797	1896	1896	1896	1896	0
420	20231108	114400	328777797	1896	1896	1896	1896	29
421	20231108	114300	328722813	1900	1900	1900	1900	23
422	20231108	114200	328679113	1900	1900	1900	1900	0
423	20231108	114100	328679113	1900	1900	1900	1900	0
424	20231108	114000	328679113	1900	1900	1900	1900	0
425	20231108	113900	328679113	1900	1899	1900	1899	2300
426	20231108	113800	324309391	1899	1899	1899	1899	0
427	20231108	113700	324309391	1899	1899	1899	1899	2
428	20231108	113600	324305593	1899	1899	1899	1899	11
429	20231108	113500	324284704	1899	1899	1899	1899	3
430	20231108	113400	324279007	1897	1897	1897	1897	22
431	20231108	113300	324237273	1896	1896	1896	1896	0
432	20231108	113200	324237273	1896	1896	1896	1896	0
433	20231108	113100	324237273	1896	1896	1896	1896	0
434	20231108	113000	324237273	1896	1896	1896	1896	0
435	20231108	112900	324237273	1896	1897	1897	1896	57
436	20231108	112800	324129167	1896	1896	1896	1896	0
437	20231108	112700	324129167	1896	1896	1896	1896	1
438	20231108	112600	324127271	1896	1896	1896	1896	5
439	20231108	112500	324117791	1897	1897	1897	1897	131
440	20231108	112400	323869284	1900	1900	1900	1900	0
441	20231108	112300	323869284	1900	1900	1900	1900	0
442	20231108	112200	323869284	1900	1900	1900	1900	0
443	20231108	112100	323869284	1900	1900	1900	1900	0
444	20231108	112000	323869284	1900	1900	1900	1900	0
445	20231108	111900	323869284	1900	1900	1900	1900	0
446	20231108	111800	323869284	1900	1900	1900	1900	0
447	20231108	111700	323869284	1900	1900	1900	1900	0
448	20231108	111600	323869284	1900	1896	1900	1896	9
449	20231108	111500	323852216	1896	1896	1896	1896	10
450	20231108	111400	323833256	1896	1896	1896	1896	1
451	20231108	111300	323831360	1900	1900	1900	1900	1
452	20231108	111200	323829460	1900	1900	1900	1900	0
453	20231108	111100	323829460	1900	1900	1900	1900	0
454	20231108	111000	323829460	1900	1900	1900	1900	0
455	20231108	110900	323829460	1900	1900	1900	1900	0
456	20231108	110800	323829460	1900	1900	1900	1900	0
457	20231108	110700	323829460	1900	1900	1900	1900	1
458	20231108	110600	323827560	1894	1894	1894	1894	500
459	20231108	110500	322880560	1893	1893	1893	1893	0
460	20231108	110400	322880560	1893	1894	1894	1893	316
461	20231108	110300	322282221	1894	1895	1899	1894	1846
462	20231108	110200	318785643	1895	1895	1895	1895	0
463	20231108	110100	318785643	1895	1895	1895	1895	51
464	20231108	110000	318688998	1897	1897	1897	1897	0
465	20231108	105900	318688998	1897	1897	1897	1897	501
466	20231108	105800	317738601	1897	1898	1898	1897	20
467	20231108	105700	317700650	1900	1900	1900	1900	0
468	20231108	105600	317700650	1900	1900	1900	1900	0
469	20231108	105500	317700650	1900	1900	1900	1900	0
470	20231108	105400	317700650	1900	1900	1900	1900	1
471	20231108	105300	317698750	1898	1897	1898	1897	505
472	20231108	105200	316740464	1897	1897	1897	1897	0
473	20231108	105100	316740464	1897	1897	1897	1897	0
474	20231108	105000	316740464	1897	1897	1897	1897	0
475	20231108	104900	316740464	1897	1897	1897	1897	1
476	20231108	104800	316738567	1894	1894	1894	1894	0
477	20231108	104700	316738567	1894	1894	1894	1894	0
478	20231108	104600	316738567	1894	1894	1894	1894	0
479	20231108	104500	316738567	1894	1895	1895	1894	1261
480	20231108	104400	314349274	1895	1895	1895	1895	21
481	20231108	104300	314309479	1897	1895	1897	1895	99
482	20231108	104200	314121872	1895	1895	1895	1895	0
483	20231108	104100	314121872	1895	1895	1895	1895	1000
484	20231108	104000	312226872	1897	1897	1897	1897	0
485	20231108	103900	312226872	1897	1897	1897	1897	1
486	20231108	103800	312224975	1894	1894	1894	1894	11
487	20231108	103700	312204141	1894	1894	1894	1894	548
488	20231108	103600	311166229	1894	1895	1895	1894	34
489	20231108	103500	311101801	1898	1898	1898	1898	8
490	20231108	103400	311086617	1899	1899	1899	1899	0
491	20231108	103300	311086617	1899	1899	1899	1899	1
492	20231108	103200	311084718	1893	1894	1894	1893	19
493	20231108	103100	311048750	1893	1893	1893	1893	1000
494	20231108	103000	309155750	1893	1895	1895	1893	799
495	20231108	102900	307642839	1899	1895	1899	1894	6425
496	20231108	102800	295466492	1895	1899	1899	1895	4511
497	20231108	102700	286916849	1899	1899	1899	1896	1163
498	20231108	102600	284710231	1899	1903	1903	1899	671
499	20231108	102500	283435962	1903	1903	1903	1903	17
500	20231108	102400	283403611	1903	1903	1903	1903	0
501	20231108	102300	283403611	1903	1903	1903	1903	0
502	20231108	102200	283403611	1903	1903	1903	1903	2
503	20231108	102100	283399805	1899	1900	1900	1899	2578
504	20231108	102000	278503605	1900	1901	1901	1900	184
505	20231108	101900	278153858	1903	1903	1903	1903	1
506	20231108	101800	278151955	1901	1901	1901	1901	0
507	20231108	101700	278151955	1901	1901	1901	1901	0
508	20231108	101600	278151955	1901	1901	1901	1901	200
509	20231108	101500	277771755	1901	1900	1901	1900	184
510	20231108	101400	277422001	1900	1899	1900	1899	240
511	20231108	101300	276966003	1900	1900	1900	1900	120
512	20231108	101200	276738003	1900	1900	1900	1900	0
513	20231108	101100	276738003	1900	1900	1900	1900	3
514	20231108	101000	276732303	1900	1900	1900	1900	101
515	20231108	100900	276540403	1901	1901	1901	1900	142
516	20231108	100800	276270581	1900	1900	1900	1900	484
517	20231108	100700	275350981	1899	1899	1899	1899	1
518	20231108	100600	275349082	1899	1900	1900	1899	75
519	20231108	100500	275206641	1899	1900	1900	1899	323
520	20231108	100400	274593141	1900	1901	1901	1900	1785
521	20231108	100300	271201584	1901	1902	1902	1901	3219
522	20231108	100200	265081361	1902	1904	1904	1902	845
523	20231108	100100	263473167	1904	1906	1906	1904	6567
524	20231108	100000	250964409	1906	1906	1906	1906	84
525	20231108	095900	250804305	1906	1906	1906	1906	49
526	20231108	095800	250710911	1905	1907	1909	1905	1151
527	20231108	095700	248517995	1909	1909	1909	1909	6
528	20231108	095600	248506541	1910	1909	1910	1909	12
529	20231108	095500	248483632	1907	1908	1909	1906	142
530	20231108	095400	248212799	1906	1906	1906	1906	166
531	20231108	095300	247896403	1906	1906	1906	1906	6
532	20231108	095200	247884967	1907	1907	1907	1907	0
533	20231108	095100	247884967	1907	1907	1907	1907	100
534	20231108	095000	247694267	1907	1907	1907	1906	1543
535	20231108	094900	244752366	1907	1908	1908	1907	800
536	20231108	094800	243226466	1911	1908	1911	1907	285
537	20231108	094700	242682792	1908	1909	1909	1908	801
538	20231108	094600	241154170	1909	1909	1909	1909	106
539	20231108	094500	240951816	1909	1911	1911	1909	1100
540	20231108	094400	238851040	1910	1910	1910	1910	3
541	20231108	094300	238845310	1912	1912	1912	1912	0
542	20231108	094200	238845310	1912	1912	1912	1912	0
543	20231108	094100	238845310	1912	1907	1912	1905	1103
544	20231108	094000	236740601	1907	1907	1909	1907	1715
545	20231108	093900	233469138	1907	1902	1907	1902	590
546	20231108	093800	232346953	1908	1908	1908	1908	0
547	20231108	093700	232346953	1908	1901	1908	1901	1211
548	20231108	093600	230044765	1900	1908	1908	1900	5980
549	20231108	093500	218661810	1908	1908	1908	1908	450
550	20231108	093400	217803210	1908	1910	1910	1908	1484
551	20231108	093300	214970762	1911	1912	1912	1911	13
552	20231108	093200	214945916	1913	1913	1913	1912	20
553	20231108	093100	214907657	1914	1915	1915	1914	25
554	20231108	093000	214859802	1916	1912	1918	1912	42
555	20231108	092900	214779330	1912	1912	1912	1912	15
556	20231108	092800	214750650	1919	1910	1919	1910	33
557	20231108	092700	214687593	1921	1909	1921	1909	211
558	20231108	092600	214284782	1908	1909	1909	1908	4887
559	20231108	092500	204959219	1921	1921	1921	1921	3
560	20231108	092400	204953456	1921	1921	1921	1909	3
561	20231108	092300	204947705	1908	1922	1922	1908	8403
562	20231108	092200	188897314	1922	1916	1922	1915	314
563	20231108	092100	188295167	1916	1916	1916	1915	2890
564	20231108	092000	182758847	1916	1917	1917	1915	314
565	20231108	091900	182157283	1927	1927	1927	1927	0
566	20231108	091800	182157283	1927	1927	1927	1927	1
567	20231108	091700	182155356	1927	1927	1927	1927	5
568	20231108	091600	182145721	1929	1929	1929	1928	130
569	20231108	091500	181894954	1930	1931	1931	1930	448
570	20231108	091400	181030297	1931	1913	1931	1908	606
571	20231108	091300	179873023	1933	1918	1935	1918	10679
572	20231108	091200	159254573	1902	1914	1914	1902	5606
573	20231108	091100	148524858	1913	1903	1916	1900	28583
574	20231108	091000	94082583	1923	1924	1924	1901	5016
575	20231108	090900	84463491	1930	1923	1931	1923	1317
576	20231108	090800	81926462	1930	1927	1930	1923	6387
577	20231108	090700	69621302	1927	1930	1931	1926	216
578	20231108	090600	69204738	1931	1932	1938	1924	807
579	20231108	090500	67645083	1932	1925	1932	1921	1326
580	20231108	090400	65085057	1925	1920	1931	1920	2884
581	20231108	090300	59536758	1919	1921	1921	1914	2939
582	20231108	090200	53899525	1921	1939	1939	1921	7357
583	20231108	090100	39686323	1939	1935	1947	1935	6467
584	20231108	090000	27129563	1934	1923	1934	1923	14097