KissMeData/004140/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	184100	285176125	1901	1901	1901	1901	1800
3	20231109	184000	285176125	1901	1901	1901	1901	0
4	20231109	183900	285176125	1901	1901	1901	1901	0
5	20231109	183800	285176125	1901	1901	1901	1901	0
6	20231109	183700	285176125	1901	1901	1901	1901	0
7	20231109	183600	285176125	1901	1901	1901	1901	0
8	20231109	183500	285176125	1901	1901	1901	1901	0
9	20231109	183400	285176125	1901	1901	1901	1901	0
10	20231109	183300	285176125	1901	1901	1901	1901	0
11	20231109	183200	285176125	1901	1901	1901	1901	0
12	20231109	183100	285176125	1901	1901	1901	1901	0
13	20231109	183000	285176125	1901	1901	1901	1901	0
14	20231109	182900	285176125	1901	1901	1901	1901	0
15	20231109	182800	285176125	1901	1901	1901	1901	0
16	20231109	182700	285176125	1901	1901	1901	1901	0
17	20231109	182600	285176125	1901	1901	1901	1901	0
18	20231109	182500	285176125	1901	1901	1901	1901	0
19	20231109	182400	285176125	1901	1901	1901	1901	0
20	20231109	182300	285176125	1901	1901	1901	1901	0
21	20231109	182200	285176125	1901	1901	1901	1901	0
22	20231109	182100	285176125	1901	1901	1901	1901	0
23	20231109	182000	285176125	1901	1901	1901	1901	0
24	20231109	181900	285176125	1901	1901	1901	1901	0
25	20231109	181800	285176125	1901	1901	1901	1901	0
26	20231109	181700	285176125	1901	1901	1901	1901	0
27	20231109	181600	285176125	1901	1901	1901	1901	0
28	20231109	181500	285176125	1901	1901	1901	1901	0
29	20231109	181400	285176125	1901	1901	1901	1901	0
30	20231109	181300	285176125	1901	1901	1901	1901	0
31	20231109	181200	285176125	1901	1901	1901	1901	0
32	20231109	181100	285176125	1901	1901	1901	1901	1800
33	20231109	181000	285176125	1901	1901	1901	1901	0
34	20231109	180900	285176125	1901	1901	1901	1901	0
35	20231109	180800	285176125	1901	1901	1901	1901	0
36	20231109	180700	285176125	1901	1901	1901	1901	0
37	20231109	180600	285176125	1901	1901	1901	1901	0
38	20231109	180500	285176125	1901	1901	1901	1901	0
39	20231109	180400	285176125	1901	1901	1901	1901	0
40	20231109	180300	285176125	1901	1901	1901	1901	0
41	20231109	180200	285176125	1901	1901	1901	1901	0
42	20231109	180100	285176125	1901	1901	1901	1901	0
43	20231109	180000	285176125	1901	1901	1901	1901	0
44	20231109	175900	285176125	1901	1901	1901	1901	0
45	20231109	175800	285176125	1901	1901	1901	1901	0
46	20231109	175700	285176125	1901	1901	1901	1901	0
47	20231109	175600	285176125	1901	1901	1901	1901	0
48	20231109	175500	285176125	1901	1901	1901	1901	0
49	20231109	175400	285176125	1901	1901	1901	1901	0
50	20231109	175300	285176125	1901	1901	1901	1901	0
51	20231109	175200	285176125	1901	1901	1901	1901	0
52	20231109	175100	285176125	1901	1901	1901	1901	0
53	20231109	175000	285176125	1901	1901	1901	1901	0
54	20231109	174900	285176125	1901	1901	1901	1901	0
55	20231109	174800	285176125	1901	1901	1901	1901	0
56	20231109	174700	285176125	1901	1901	1901	1901	0
57	20231109	174600	285176125	1901	1901	1901	1901	0
58	20231109	174500	285176125	1901	1901	1901	1901	0
59	20231109	174400	285176125	1901	1901	1901	1901	0
60	20231109	174300	285176125	1901	1901	1901	1901	0
61	20231109	174200	285176125	1901	1901	1901	1901	0
62	20231109	174100	285176125	1901	1901	1901	1901	1800
63	20231109	174000	285176125	1901	1901	1901	1901	0
64	20231109	173900	285176125	1901	1901	1901	1901	0
65	20231109	173800	285176125	1901	1901	1901	1901	0
66	20231109	173700	285176125	1901	1901	1901	1901	0
67	20231109	173600	285176125	1901	1901	1901	1901	0
68	20231109	173500	285176125	1901	1901	1901	1901	0
69	20231109	173400	285176125	1901	1901	1901	1901	0
70	20231109	173300	285176125	1901	1901	1901	1901	0
71	20231109	173200	285176125	1901	1901	1901	1901	0
72	20231109	173100	285176125	1901	1901	1901	1901	0
73	20231109	173000	285176125	1901	1901	1901	1901	0
74	20231109	172900	285176125	1901	1901	1901	1901	0
75	20231109	172800	285176125	1901	1901	1901	1901	0
76	20231109	172700	285176125	1901	1901	1901	1901	0
77	20231109	172600	285176125	1901	1901	1901	1901	0
78	20231109	172500	285176125	1901	1901	1901	1901	0
79	20231109	172400	285176125	1901	1901	1901	1901	0
80	20231109	172300	285176125	1901	1901	1901	1901	0
81	20231109	172200	285176125	1901	1901	1901	1901	0
82	20231109	172100	285176125	1901	1901	1901	1901	0
83	20231109	172000	285176125	1901	1901	1901	1901	0
84	20231109	171900	285176125	1901	1901	1901	1901	0
85	20231109	171800	285176125	1901	1901	1901	1901	0
86	20231109	171700	285176125	1901	1901	1901	1901	0
87	20231109	171600	285176125	1901	1901	1901	1901	0
88	20231109	171500	285176125	1901	1901	1901	1901	0
89	20231109	171400	285176125	1901	1901	1901	1901	0
90	20231109	171300	285176125	1901	1901	1901	1901	0
91	20231109	171200	285176125	1901	1901	1901	1901	0
92	20231109	171100	285176125	1901	1901	1901	1901	1800
93	20231109	171000	285176125	1901	1901	1901	1901	0
94	20231109	170900	285176125	1901	1901	1901	1901	0
95	20231109	170800	285176125	1901	1901	1901	1901	0
96	20231109	170700	285176125	1901	1901	1901	1901	0
97	20231109	170600	285176125	1901	1901	1901	1901	0
98	20231109	170500	285176125	1901	1901	1901	1901	0
99	20231109	170400	285176125	1901	1901	1901	1901	0
100	20231109	170300	285176125	1901	1901	1901	1901	0
101	20231109	170200	285176125	1901	1901	1901	1901	0
102	20231109	170100	285176125	1901	1901	1901	1901	0
103	20231109	170000	285176125	1901	1901	1901	1901	0
104	20231109	165900	285176125	1901	1901	1901	1901	0
105	20231109	165800	285176125	1901	1901	1901	1901	0
106	20231109	165700	285176125	1901	1901	1901	1901	0
107	20231109	165600	285176125	1901	1901	1901	1901	0
108	20231109	165500	285176125	1901	1901	1901	1901	0
109	20231109	165400	285176125	1901	1901	1901	1901	0
110	20231109	165300	285176125	1901	1901	1901	1901	0
111	20231109	165200	285176125	1901	1901	1901	1901	0
112	20231109	165100	285176125	1901	1901	1901	1901	0
113	20231109	165000	285176125	1901	1901	1901	1901	0
114	20231109	164900	285176125	1901	1901	1901	1901	0
115	20231109	164800	285176125	1901	1901	1901	1901	0
116	20231109	164700	285176125	1901	1901	1901	1901	0
117	20231109	164600	285176125	1901	1901	1901	1901	0
118	20231109	164500	285176125	1901	1901	1901	1901	0
119	20231109	164400	285176125	1901	1901	1901	1901	0
120	20231109	164300	285176125	1901	1901	1901	1901	0
121	20231109	164200	285176125	1901	1901	1901	1901	0
122	20231109	164100	285176125	1901	1901	1901	1901	1800
123	20231109	164000	285176125	1901	1901	1901	1901	0
124	20231109	163900	285176125	1901	1901	1901	1901	0
125	20231109	163800	285176125	1901	1901	1901	1901	0
126	20231109	163700	285176125	1901	1901	1901	1901	0
127	20231109	163600	285176125	1901	1901	1901	1901	0
128	20231109	163500	285176125	1901	1901	1901	1901	0
129	20231109	163400	285176125	1901	1901	1901	1901	0
130	20231109	163300	285176125	1901	1901	1901	1901	0
131	20231109	163200	285176125	1901	1901	1901	1901	0
132	20231109	163100	285176125	1901	1901	1901	1901	0
133	20231109	163000	285176125	1901	1901	1901	1901	0
134	20231109	162900	285176125	1901	1901	1901	1901	0
135	20231109	162800	285176125	1901	1901	1901	1901	0
136	20231109	162700	285176125	1901	1901	1901	1901	0
137	20231109	162600	285176125	1901	1901	1901	1901	0
138	20231109	162500	285176125	1901	1901	1901	1901	0
139	20231109	162400	285176125	1901	1901	1901	1901	0
140	20231109	162300	285176125	1901	1901	1901	1901	0
141	20231109	162200	285176125	1901	1901	1901	1901	0
142	20231109	162100	285176125	1901	1901	1901	1901	0
143	20231109	162000	285176125	1901	1901	1901	1901	0
144	20231109	161900	285176125	1901	1901	1901	1901	0
145	20231109	161800	285176125	1901	1901	1901	1901	0
146	20231109	161700	285176125	1901	1901	1901	1901	0
147	20231109	161600	285176125	1901	1901	1901	1901	0
148	20231109	161500	285176125	1901	1901	1901	1901	0
149	20231109	161400	285176125	1901	1901	1901	1901	0
150	20231109	161300	285176125	1901	1901	1901	1901	0
151	20231109	161200	285176125	1901	1901	1901	1901	0
152	20231109	161100	285176125	1901	1901	1901	1901	1800
153	20231109	161000	285176125	1901	1901	1901	1901	0
154	20231109	160900	285176125	1901	1901	1901	1901	0
155	20231109	160800	285176125	1901	1901	1901	1901	0
156	20231109	160700	285176125	1901	1901	1901	1901	0
157	20231109	160600	285176125	1901	1901	1901	1901	0
158	20231109	160500	285176125	1901	1901	1901	1901	0
159	20231109	160400	285176125	1901	1901	1901	1901	0
160	20231109	160300	285176125	1901	1901	1901	1901	0
161	20231109	160200	285176125	1901	1901	1901	1901	0
162	20231109	160100	285176125	1901	1901	1901	1901	0
163	20231109	160000	285176125	1901	1901	1901	1901	0
164	20231109	155900	285176125	1901	1901	1901	1901	0
165	20231109	155800	285176125	1901	1901	1901	1901	0
166	20231109	155700	285176125	1901	1901	1901	1901	0
167	20231109	155600	285176125	1901	1901	1901	1901	0
168	20231109	155500	285176125	1901	1901	1901	1901	0
169	20231109	155400	285176125	1901	1901	1901	1901	0
170	20231109	155300	285176125	1901	1901	1901	1901	0
171	20231109	155200	285176125	1901	1901	1901	1901	0
172	20231109	155100	285176125	1901	1901	1901	1901	0
173	20231109	155000	285176125	1901	1901	1901	1901	0
174	20231109	154900	285176125	1901	1901	1901	1901	0
175	20231109	154800	285176125	1901	1901	1901	1901	0
176	20231109	154700	285176125	1901	1901	1901	1901	0
177	20231109	154600	285176125	1901	1901	1901	1901	0
178	20231109	154500	285176125	1901	1901	1901	1901	0
179	20231109	154400	285176125	1901	1901	1901	1901	0
180	20231109	154300	285176125	1901	1901	1901	1901	0
181	20231109	154200	285176125	1901	1901	1901	1901	0
182	20231109	154100	285176125	1901	1901	1901	1901	1800
183	20231109	154000	285176125	1901	1901	1901	1901	0
184	20231109	153900	285176125	1901	1901	1901	1901	0
185	20231109	153800	285176125	1901	1901	1901	1901	0
186	20231109	153700	285176125	1901	1901	1901	1901	0
187	20231109	153600	285176125	1901	1901	1901	1901	0
188	20231109	153500	285176125	1901	1901	1901	1901	0
189	20231109	153400	285176125	1901	1901	1901	1901	0
190	20231109	153300	285176125	1901	1901	1901	1901	0
191	20231109	153200	285176125	1901	1901	1901	1901	0
192	20231109	153100	285176125	1901	1901	1901	1901	0
193	20231109	153000	285176125	1901	1901	1901	1901	1800
194	20231109	152900	281754325	1901	1901	1901	1901	0
195	20231109	152800	281754325	1901	1901	1901	1901	0
196	20231109	152700	281754325	1901	1901	1901	1901	0
197	20231109	152600	281754325	1901	1901	1901	1901	0
198	20231109	152500	281754325	1901	1901	1901	1901	0
199	20231109	152400	281754325	1901	1901	1901	1901	0
200	20231109	152300	281754325	1901	1901	1901	1901	0
201	20231109	152200	281754325	1901	1901	1901	1901	0
202	20231109	152100	281754325	1901	1901	1901	1901	0
203	20231109	152000	281754325	1901	1901	1901	1901	0
204	20231109	151900	281754325	1901	1902	1905	1901	582
205	20231109	151800	280647760	1906	1906	1906	1906	263
206	20231109	151700	280146482	1907	1901	1907	1901	762
207	20231109	151600	278696048	1903	1903	1903	1903	30
208	20231109	151500	278638958	1903	1903	1903	1903	1
209	20231109	151400	278637055	1903	1901	1903	1901	417
210	20231109	151300	277844324	1902	1902	1902	1902	61
211	20231109	151200	277728302	1904	1904	1904	1904	30
212	20231109	151100	277671182	1904	1903	1904	1903	801
213	20231109	151000	276146861	1904	1904	1904	1904	0
214	20231109	150900	276146861	1904	1904	1904	1904	0
215	20231109	150800	276146861	1904	1904	1904	1904	0
216	20231109	150700	276146861	1904	1904	1904	1904	1
217	20231109	150600	276144957	1904	1904	1904	1904	0
218	20231109	150500	276144957	1904	1904	1904	1904	0
219	20231109	150400	276144957	1904	1904	1904	1904	584
220	20231109	150300	275033021	1904	1905	1905	1904	6
221	20231109	150200	275021595	1904	1901	1904	1901	58
222	20231109	150100	274911331	1904	1904	1904	1904	0
223	20231109	150000	274911331	1904	1904	1904	1904	1
224	20231109	145900	274909427	1904	1904	1904	1904	56
225	20231109	145800	274802803	1904	1904	1904	1904	56
226	20231109	145700	274696179	1904	1904	1904	1904	0
227	20231109	145600	274696179	1904	1904	1904	1904	53
228	20231109	145500	274595267	1905	1904	1905	1904	5
229	20231109	145400	274585743	1900	1901	1901	1900	2928
230	20231109	145300	269022454	1901	1904	1905	1901	39
231	20231109	145200	268948287	1904	1904	1904	1904	0
232	20231109	145100	268948287	1904	1904	1904	1904	0
233	20231109	145000	268948287	1904	1904	1904	1904	37
234	20231109	144900	268877839	1904	1904	1904	1904	0
235	20231109	144800	268877839	1904	1904	1904	1904	0
236	20231109	144700	268877839	1904	1904	1904	1904	1
237	20231109	144600	268875935	1901	1901	1901	1901	0
238	20231109	144500	268875935	1901	1901	1901	1901	220
239	20231109	144400	268457715	1901	1901	1901	1901	0
240	20231109	144300	268457715	1901	1901	1901	1901	907
241	20231109	144200	266733508	1901	1902	1902	1901	956
242	20231109	144100	264916121	1905	1905	1905	1905	2
243	20231109	144000	264912311	1905	1905	1905	1905	2
244	20231109	143900	264908501	1902	1902	1902	1902	259
245	20231109	143800	264415883	1905	1905	1905	1905	0
246	20231109	143700	264415883	1905	1905	1905	1905	0
247	20231109	143600	264415883	1905	1905	1905	1905	100
248	20231109	143500	264225383	1906	1906	1906	1906	0
249	20231109	143400	264225383	1906	1906	1906	1906	2
250	20231109	143300	264221571	1902	1902	1902	1902	9
251	20231109	143200	264204453	1906	1905	1906	1905	7
252	20231109	143100	264191116	1905	1905	1905	1905	3
253	20231109	143000	264185401	1902	1902	1902	1902	71
254	20231109	142900	264050359	1905	1905	1905	1905	0
255	20231109	142800	264050359	1905	1905	1905	1905	0
256	20231109	142700	264050359	1905	1905	1905	1905	0
257	20231109	142600	264050359	1905	1905	1905	1905	959
258	20231109	142500	262223464	1905	1905	1905	1905	3
259	20231109	142400	262217749	1905	1905	1905	1905	0
260	20231109	142300	262217749	1905	1905	1905	1905	0
261	20231109	142200	262217749	1905	1905	1905	1905	0
262	20231109	142100	262217749	1905	1905	1905	1905	1
263	20231109	142000	262215844	1905	1901	1905	1901	153
264	20231109	141900	261924391	1903	1903	1903	1903	0
265	20231109	141800	261924391	1903	1901	1903	1901	6
266	20231109	141700	261912979	1904	1904	1904	1904	0
267	20231109	141600	261912979	1904	1904	1904	1904	100
268	20231109	141500	261722579	1904	1904	1904	1904	6
269	20231109	141400	261711155	1899	1899	1899	1899	0
270	20231109	141300	261711155	1899	1899	1899	1899	0
271	20231109	141200	261711155	1899	1900	1900	1899	1222
272	20231109	141100	259390506	1900	1900	1900	1900	800
273	20231109	141000	257870506	1900	1900	1900	1900	384
274	20231109	140900	257140906	1906	1900	1906	1899	1443
275	20231109	140800	254400114	1900	1905	1906	1900	521
276	20231109	140700	253407571	1906	1906	1906	1906	0
277	20231109	140600	253407571	1906	1906	1906	1906	5
278	20231109	140500	253398041	1906	1905	1906	1905	6
279	20231109	140400	253386610	1905	1905	1905	1905	115
280	20231109	140300	253167535	1905	1905	1905	1905	0
281	20231109	140200	253167535	1905	1905	1905	1905	0
282	20231109	140100	253167535	1905	1905	1905	1905	341
283	20231109	140000	252517930	1905	1905	1905	1905	0
284	20231109	135900	252517930	1905	1905	1905	1905	0
285	20231109	135800	252517930	1905	1900	1905	1900	13
286	20231109	135700	252493225	1900	1899	1900	1899	510
287	20231109	135600	251524235	1899	1899	1899	1899	40
288	20231109	135500	251448275	1899	1899	1899	1899	171
289	20231109	135400	251123546	1898	1898	1898	1898	0
290	20231109	135300	251123546	1898	1899	1899	1898	494
291	20231109	135200	250185640	1899	1899	1899	1899	300
292	20231109	135100	249615940	1899	1899	1899	1899	1390
293	20231109	135000	246976330	1899	1900	1900	1899	2802
294	20231109	134900	241652806	1900	1902	1902	1900	1722
295	20231109	134800	238378414	1902	1902	1902	1902	318
296	20231109	134700	237773578	1903	1903	1903	1903	51
297	20231109	134600	237676525	1902	1904	1904	1902	350
298	20231109	134500	237010810	1906	1906	1906	1906	2
299	20231109	134400	237006998	1907	1907	1907	1907	0
300	20231109	134300	237006998	1907	1907	1907	1907	0
301	20231109	134200	237006998	1907	1907	1907	1907	0
302	20231109	134100	237006998	1907	1907	1907	1907	0
303	20231109	134000	237006998	1907	1907	1907	1907	2
304	20231109	133900	237003184	1905	1905	1905	1905	0
305	20231109	133800	237003184	1905	1907	1907	1905	15
306	20231109	133700	236974594	1907	1907	1907	1907	25
307	20231109	133600	236926919	1907	1907	1907	1907	0
308	20231109	133500	236926919	1907	1907	1907	1907	0
309	20231109	133400	236926919	1907	1907	1907	1907	0
310	20231109	133300	236926919	1907	1907	1907	1907	0
311	20231109	133200	236926919	1907	1907	1907	1907	0
312	20231109	133100	236926919	1907	1907	1907	1907	0
313	20231109	133000	236926919	1907	1907	1907	1907	0
314	20231109	132900	236926919	1907	1907	1907	1907	22
315	20231109	132800	236884965	1907	1907	1907	1907	74
316	20231109	132700	236743847	1908	1908	1908	1908	0
317	20231109	132600	236743847	1908	1908	1908	1908	0
318	20231109	132500	236743847	1908	1908	1908	1908	0
319	20231109	132400	236743847	1908	1908	1908	1908	0
320	20231109	132300	236743847	1908	1908	1908	1908	10
321	20231109	132200	236724767	1908	1908	1908	1908	0
322	20231109	132100	236724767	1908	1901	1908	1901	97
323	20231109	132000	236540356	1908	1908	1908	1908	0
324	20231109	131900	236540356	1908	1908	1908	1908	0
325	20231109	131800	236540356	1908	1908	1908	1908	0
326	20231109	131700	236540356	1908	1908	1908	1908	0
327	20231109	131600	236540356	1908	1908	1908	1908	0
328	20231109	131500	236540356	1908	1908	1908	1908	0
329	20231109	131400	236540356	1908	1908	1908	1908	0
330	20231109	131300	236540356	1908	1908	1908	1908	0
331	20231109	131200	236540356	1908	1908	1908	1908	0
332	20231109	131100	236540356	1908	1908	1908	1908	0
333	20231109	131000	236540356	1908	1908	1908	1908	2
334	20231109	130900	236536540	1900	1903	1903	1900	7029
335	20231109	130800	223178562	1908	1908	1908	1908	0
336	20231109	130700	223178562	1908	1908	1908	1908	10
337	20231109	130600	223159482	1908	1908	1908	1908	3
338	20231109	130500	223153758	1903	1903	1903	1903	1
339	20231109	130400	223151855	1903	1908	1908	1902	1854
340	20231109	130300	219623748	1910	1910	1910	1910	0
341	20231109	130200	219623748	1910	1910	1910	1910	0
342	20231109	130100	219623748	1910	1910	1910	1910	0
343	20231109	130000	219623748	1910	1910	1910	1910	0
344	20231109	125900	219623748	1910	1910	1910	1910	0
345	20231109	125800	219623748	1910	1910	1910	1910	43
346	20231109	125700	219541618	1911	1911	1911	1911	0
347	20231109	125600	219541618	1911	1911	1911	1911	0
348	20231109	125500	219541618	1911	1911	1911	1911	0
349	20231109	125400	219541618	1911	1911	1911	1911	0
350	20231109	125300	219541618	1911	1911	1911	1911	0
351	20231109	125200	219541618	1911	1911	1911	1911	0
352	20231109	125100	219541618	1911	1911	1911	1911	0
353	20231109	125000	219541618	1911	1911	1911	1911	0
354	20231109	124900	219541618	1911	1911	1911	1911	0
355	20231109	124800	219541618	1911	1911	1911	1911	0
356	20231109	124700	219541618	1911	1909	1911	1909	28
357	20231109	124600	219488163	1911	1911	1911	1911	12
358	20231109	124500	219465231	1909	1909	1909	1909	2
359	20231109	124400	219461413	1911	1911	1911	1911	0
360	20231109	124300	219461413	1911	1910	1911	1910	3
361	20231109	124200	219455681	1903	1903	1903	1903	100
362	20231109	124100	219265381	1911	1911	1911	1911	2
363	20231109	124000	219261559	1903	1903	1903	1903	5
364	20231109	123900	219252044	1912	1911	1912	1911	5
365	20231109	123800	219242485	1912	1912	1912	1912	0
366	20231109	123700	219242485	1912	1912	1912	1912	2
367	20231109	123600	219238661	1911	1911	1911	1911	30
368	20231109	123500	219181331	1912	1912	1912	1912	0
369	20231109	123400	219181331	1912	1912	1912	1912	5
370	20231109	123300	219171771	1912	1912	1912	1912	2
371	20231109	123200	219167947	1903	1908	1908	1903	239
372	20231109	123100	218712738	1914	1914	1914	1914	0
373	20231109	123000	218712738	1914	1914	1914	1914	0
374	20231109	122900	218712738	1914	1914	1914	1914	0
375	20231109	122800	218712738	1914	1914	1914	1914	0
376	20231109	122700	218712738	1914	1914	1914	1914	555
377	20231109	122600	217650468	1914	1914	1914	1914	0
378	20231109	122500	217650468	1914	1914	1914	1914	2
379	20231109	122400	217646640	1907	1907	1907	1907	9
380	20231109	122300	217629477	1915	1915	1915	1915	10
381	20231109	122200	217610327	1915	1915	1915	1915	0
382	20231109	122100	217610327	1915	1915	1915	1915	10
383	20231109	122000	217591177	1916	1916	1916	1916	0
384	20231109	121900	217591177	1916	1916	1916	1916	0
385	20231109	121800	217591177	1916	1916	1916	1916	0
386	20231109	121700	217591177	1916	1916	1916	1916	0
387	20231109	121600	217591177	1916	1916	1916	1916	0
388	20231109	121500	217591177	1916	1916	1916	1916	1
389	20231109	121400	217589261	1917	1917	1917	1917	2
390	20231109	121300	217585427	1907	1907	1907	1907	0
391	20231109	121200	217585427	1907	1907	1907	1907	1
392	20231109	121100	217583520	1917	1917	1917	1917	0
393	20231109	121000	217583520	1917	1917	1917	1917	0
394	20231109	120900	217583520	1917	1917	1917	1917	0
395	20231109	120800	217583520	1917	1917	1917	1917	0
396	20231109	120700	217583520	1917	1917	1917	1917	0
397	20231109	120600	217583520	1917	1917	1917	1917	18
398	20231109	120500	217549014	1917	1916	1917	1916	20
399	20231109	120400	217510689	1915	1911	1915	1911	300
400	20231109	120300	216936845	1911	1911	1911	1911	0
401	20231109	120200	216936845	1911	1911	1911	1911	0
402	20231109	120100	216936845	1911	1911	1911	1911	0
403	20231109	120000	216936845	1911	1911	1911	1911	0
404	20231109	115900	216936845	1911	1911	1911	1911	0
405	20231109	115800	216936845	1911	1911	1911	1911	0
406	20231109	115700	216936845	1911	1911	1911	1911	400
407	20231109	115600	216172445	1911	1911	1911	1911	1
408	20231109	115500	216170534	1911	1911	1911	1911	0
409	20231109	115400	216170534	1911	1911	1911	1911	3
410	20231109	115300	216164801	1913	1913	1913	1913	0
411	20231109	115200	216164801	1913	1913	1913	1913	500
412	20231109	115100	215208301	1913	1913	1913	1913	0
413	20231109	115000	215208301	1913	1913	1913	1913	0
414	20231109	114900	215208301	1913	1911	1913	1911	6
415	20231109	114800	215196831	1902	1902	1902	1902	0
416	20231109	114700	215196831	1902	1902	1902	1902	0
417	20231109	114600	215196831	1902	1915	1915	1902	141
418	20231109	114500	214927206	1915	1915	1915	1915	0
419	20231109	114400	214927206	1915	1904	1917	1901	1200
420	20231109	114300	212645146	1917	1917	1917	1904	3
421	20231109	114200	212639408	1917	1917	1917	1917	0
422	20231109	114100	212639408	1917	1917	1917	1917	0
423	20231109	114000	212639408	1917	1917	1917	1917	0
424	20231109	113900	212639408	1917	1917	1917	1917	6
425	20231109	113800	212627906	1904	1911	1911	1904	4445
426	20231109	113700	204155006	1911	1911	1911	1911	52
427	20231109	113600	204055634	1911	1911	1911	1911	0
428	20231109	113500	204055634	1911	1911	1911	1911	0
429	20231109	113400	204055634	1911	1913	1913	1911	1000
430	20231109	113300	202144038	1919	1919	1919	1919	0
431	20231109	113200	202144038	1919	1919	1919	1919	0
432	20231109	113100	202144038	1919	1919	1919	1919	0
433	20231109	113000	202144038	1919	1919	1919	1919	0
434	20231109	112900	202144038	1919	1919	1919	1917	13
435	20231109	112800	202119107	1919	1918	1919	1917	57
436	20231109	112700	202009828	1918	1919	1919	1918	59
437	20231109	112600	201896653	1918	1920	1920	1913	1386
438	20231109	112500	199236352	1920	1920	1920	1920	231
439	20231109	112400	198792832	1920	1920	1920	1920	0
440	20231109	112300	198792832	1920	1919	1920	1919	6
441	20231109	112200	198781314	1920	1920	1920	1920	0
442	20231109	112100	198781314	1920	1920	1920	1920	0
443	20231109	112000	198781314	1920	1920	1920	1920	0
444	20231109	111900	198781314	1920	1920	1920	1920	0
445	20231109	111800	198781314	1920	1920	1920	1920	0
446	20231109	111700	198781314	1920	1920	1920	1920	69
447	20231109	111600	198648834	1916	1916	1916	1916	0
448	20231109	111500	198648834	1916	1916	1916	1916	0
449	20231109	111400	198648834	1916	1916	1916	1916	0
450	20231109	111300	198648834	1916	1916	1916	1916	318
451	20231109	111200	198039546	1919	1919	1919	1919	0
452	20231109	111100	198039546	1919	1919	1919	1919	0
453	20231109	111000	198039546	1919	1919	1919	1919	0
454	20231109	110900	198039546	1919	1919	1919	1919	0
455	20231109	110800	198039546	1919	1919	1919	1919	0
456	20231109	110700	198039546	1919	1919	1919	1919	0
457	20231109	110600	198039546	1919	1919	1919	1919	0
458	20231109	110500	198039546	1919	1919	1919	1919	0
459	20231109	110400	198039546	1919	1919	1919	1919	0
460	20231109	110300	198039546	1919	1919	1919	1919	0
461	20231109	110200	198039546	1919	1919	1919	1919	0
462	20231109	110100	198039546	1919	1919	1919	1919	0
463	20231109	110000	198039546	1919	1919	1919	1919	0
464	20231109	105900	198039546	1919	1919	1919	1919	2
465	20231109	105800	198035708	1915	1915	1915	1915	3
466	20231109	105700	198029963	1920	1920	1920	1920	0
467	20231109	105600	198029963	1920	1920	1920	1920	0
468	20231109	105500	198029963	1920	1920	1920	1920	0
469	20231109	105400	198029963	1920	1920	1920	1920	0
470	20231109	105300	198029963	1920	1920	1920	1920	0
471	20231109	105200	198029963	1920	1920	1920	1920	0
472	20231109	105100	198029963	1920	1920	1920	1920	0
473	20231109	105000	198029963	1920	1920	1920	1920	0
474	20231109	104900	198029963	1920	1920	1920	1920	1
475	20231109	104800	198028043	1920	1920	1920	1920	0
476	20231109	104700	198028043	1920	1920	1920	1920	0
477	20231109	104600	198028043	1920	1920	1920	1920	0
478	20231109	104500	198028043	1920	1920	1920	1920	8
479	20231109	104400	198012683	1920	1920	1920	1920	2
480	20231109	104300	198008843	1912	1912	1912	1912	6
481	20231109	104200	197997371	1912	1912	1912	1912	1000
482	20231109	104100	196085371	1920	1920	1920	1920	2
483	20231109	104000	196081531	1911	1912	1913	1911	1100
484	20231109	103900	193979337	1909	1909	1909	1909	0
485	20231109	103800	193979337	1909	1916	1916	1909	500
486	20231109	103700	193022409	1922	1922	1922	1922	0
487	20231109	103600	193022409	1922	1922	1922	1922	1
488	20231109	103500	193020487	1915	1915	1915	1915	0
489	20231109	103400	193020487	1915	1919	1919	1915	5020
490	20231109	103300	183406969	1922	1922	1922	1922	0
491	20231109	103200	183406969	1922	1922	1922	1922	2
492	20231109	103100	183403125	1909	1909	1909	1909	0
493	20231109	103000	183403125	1909	1914	1914	1909	500
494	20231109	102900	182446913	1914	1925	1925	1914	502
495	20231109	102800	181483532	1920	1920	1920	1920	1
496	20231109	102700	181481612	1925	1925	1925	1925	0
497	20231109	102600	181481612	1925	1925	1925	1925	2
498	20231109	102500	181477762	1926	1926	1926	1926	0
499	20231109	102400	181477762	1926	1926	1926	1926	5
500	20231109	102300	181468132	1920	1920	1920	1920	0
501	20231109	102200	181468132	1920	1920	1920	1920	1551
502	20231109	102100	178490212	1920	1922	1922	1920	1000
503	20231109	102000	176569398	1928	1928	1928	1928	1
504	20231109	101900	176567470	1930	1930	1930	1930	0
505	20231109	101800	176567470	1930	1921	1930	1919	1918
506	20231109	101700	172885506	1919	1930	1931	1919	1015
507	20231109	101600	170930301	1931	1930	1931	1930	834
508	20231109	101500	169320379	1930	1930	1930	1929	450
509	20231109	101400	168451992	1931	1930	1931	1930	349
510	20231109	101300	167778405	1930	1930	1931	1930	2238
511	20231109	101200	163459063	1930	1931	1931	1930	605
512	20231109	101100	162291308	1931	1931	1931	1931	2
513	20231109	101000	162287446	1932	1924	1932	1924	12515
514	20231109	100900	138166869	1925	1925	1926	1925	1410
515	20231109	100800	135451708	1925	1925	1925	1925	3
516	20231109	100700	135445933	1926	1926	1926	1926	101
517	20231109	100600	135251407	1926	1926	1926	1926	0
518	20231109	100500	135251407	1926	1924	1926	1924	1010
519	20231109	100400	133306813	1925	1925	1925	1925	1
520	20231109	100300	133304888	1910	1914	1925	1910	2053
521	20231109	100200	129373148	1908	1920	1926	1908	4405
522	20231109	100100	120915726	1908	1920	1920	1908	2500
523	20231109	100000	116131594	1920	1919	1920	1911	2074
524	20231109	095900	112153830	1919	1919	1919	1919	1072
525	20231109	095800	110096662	1919	1919	1919	1919	2078
526	20231109	095700	106108980	1919	1919	1919	1919	3200
527	20231109	095600	99968180	1919	1920	1920	1919	1889
528	20231109	095500	96342500	1920	1920	1920	1920	0
529	20231109	095400	96342500	1920	1920	1920	1920	0
530	20231109	095300	96342500	1920	1910	1920	1910	1493
531	20231109	095200	93490850	1911	1911	1920	1911	892
532	20231109	095100	91786220	1911	1920	1920	1911	202
533	20231109	095000	91400180	1911	1911	1922	1911	322
534	20231109	094900	90784816	1921	1921	1921	1921	195
535	20231109	094800	90410221	1922	1922	1922	1922	0
536	20231109	094700	90410221	1922	1922	1922	1922	1
537	20231109	094600	90408299	1922	1922	1922	1922	0
538	20231109	094500	90408299	1922	1922	1922	1922	0
539	20231109	094400	90408299	1922	1922	1922	1922	4
540	20231109	094300	90400611	1922	1919	1922	1918	65
541	20231109	094200	90275896	1910	1919	1920	1910	564
542	20231109	094100	89197816	1915	1920	1920	1915	562
543	20231109	094000	88119031	1924	1924	1924	1924	0
544	20231109	093900	88119031	1924	1919	1924	1919	150
545	20231109	093800	87830765	1919	1922	1924	1919	491
546	20231109	093700	86886469	1923	1919	1923	1919	260
547	20231109	093600	86386909	1925	1921	1925	1919	852
548	20231109	093500	84750863	1921	1926	1926	1921	1353
549	20231109	093400	82149328	1926	1927	1927	1924	35
550	20231109	093300	82081975	1927	1927	1927	1924	15
551	20231109	093200	82053100	1924	1927	1928	1924	809
552	20231109	093100	80494221	1927	1926	1927	1926	866
553	20231109	093000	78825642	1927	1927	1928	1927	764
554	20231109	092900	77353151	1927	1926	1927	1926	368
555	20231109	092800	76644202	1926	1925	1926	1925	1109
556	20231109	092700	74508457	1925	1927	1927	1924	1142
557	20231109	092600	72310008	1927	1928	1928	1927	1006
558	20231109	092500	70370446	1927	1929	1929	1927	246
559	20231109	092400	69895936	1929	1923	1929	1923	908
560	20231109	092300	68147022	1924	1924	1924	1923	523
561	20231109	092200	67140772	1924	1924	1924	1922	201
562	20231109	092100	66754052	1917	1916	1918	1916	276
563	20231109	092000	66224961	1924	1924	1924	1924	757
564	20231109	091900	64768493	1924	1924	1924	1924	1195
565	20231109	091800	62469313	1925	1919	1925	1919	533
566	20231109	091700	61443433	1925	1920	1925	1919	3145
567	20231109	091600	55401642	1920	1913	1920	1911	7301
568	20231109	091500	41411294	1913	1910	1913	1910	2489
569	20231109	091400	36657298	1909	1909	1909	1909	5
570	20231109	091300	36647753	1908	1910	1910	1908	1105
571	20231109	091200	34539204	1910	1910	1910	1910	1000
572	20231109	091100	32629204	1907	1908	1908	1907	741
573	20231109	091000	31216116	1908	1907	1908	1907	817
574	20231109	090900	29657996	1907	1912	1912	1907	1181
575	20231109	090800	27404924	1912	1912	1913	1912	184
576	20231109	090700	27053016	1913	1907	1913	1907	2395
577	20231109	090600	22478071	1912	1912	1912	1912	1000
578	20231109	090500	20566071	1913	1913	1913	1913	1000
579	20231109	090400	18653071	1915	1915	1915	1915	0
580	20231109	090300	18653071	1915	1914	1915	1911	2005
581	20231109	090200	14818496	1915	1916	1916	1915	3000
582	20231109	090100	9071496	1916	1916	1918	1916	4052
583	20231109	090000	1307760	1912	1900	1912	1900	487