KissMeData/004140/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184100	132724412	1930	1930	1930	1930	5400
3	20231117	184000	132724412	1930	1930	1930	1930	0
4	20231117	183900	132724412	1930	1930	1930	1930	0
5	20231117	183800	132724412	1930	1930	1930	1930	0
6	20231117	183700	132724412	1930	1930	1930	1930	0
7	20231117	183600	132724412	1930	1930	1930	1930	0
8	20231117	183500	132724412	1930	1930	1930	1930	0
9	20231117	183400	132724412	1930	1930	1930	1930	0
10	20231117	183300	132724412	1930	1930	1930	1930	0
11	20231117	183200	132724412	1930	1930	1930	1930	0
12	20231117	183100	132724412	1930	1930	1930	1930	0
13	20231117	183000	132724412	1930	1930	1930	1930	0
14	20231117	182900	132724412	1930	1930	1930	1930	0
15	20231117	182800	132724412	1930	1930	1930	1930	0
16	20231117	182700	132724412	1930	1930	1930	1930	0
17	20231117	182600	132724412	1930	1930	1930	1930	0
18	20231117	182500	132724412	1930	1930	1930	1930	0
19	20231117	182400	132724412	1930	1930	1930	1930	0
20	20231117	182300	132724412	1930	1930	1930	1930	0
21	20231117	182200	132724412	1930	1930	1930	1930	0
22	20231117	182100	132724412	1930	1930	1930	1930	0
23	20231117	182000	132724412	1930	1930	1930	1930	0
24	20231117	181900	132724412	1930	1930	1930	1930	0
25	20231117	181800	132724412	1930	1930	1930	1930	0
26	20231117	181700	132724412	1930	1930	1930	1930	0
27	20231117	181600	132724412	1930	1930	1930	1930	0
28	20231117	181500	132724412	1930	1930	1930	1930	0
29	20231117	181400	132724412	1930	1930	1930	1930	0
30	20231117	181300	132724412	1930	1930	1930	1930	0
31	20231117	181200	132724412	1930	1930	1930	1930	0
32	20231117	181100	132724412	1930	1930	1930	1930	5400
33	20231117	181000	132724412	1930	1930	1930	1930	0
34	20231117	180900	132724412	1930	1930	1930	1930	0
35	20231117	180800	132724412	1930	1930	1930	1930	0
36	20231117	180700	132724412	1930	1930	1930	1930	0
37	20231117	180600	132724412	1930	1930	1930	1930	0
38	20231117	180500	132724412	1930	1930	1930	1930	0
39	20231117	180400	132724412	1930	1930	1930	1930	0
40	20231117	180300	132724412	1930	1930	1930	1930	0
41	20231117	180200	132724412	1930	1930	1930	1930	0
42	20231117	180100	132724412	1930	1930	1930	1930	0
43	20231117	180000	132724412	1930	1930	1930	1930	0
44	20231117	175900	132724412	1930	1930	1930	1930	0
45	20231117	175800	132724412	1930	1930	1930	1930	0
46	20231117	175700	132724412	1930	1930	1930	1930	0
47	20231117	175600	132724412	1930	1930	1930	1930	0
48	20231117	175500	132724412	1930	1930	1930	1930	0
49	20231117	175400	132724412	1930	1930	1930	1930	0
50	20231117	175300	132724412	1930	1930	1930	1930	0
51	20231117	175200	132724412	1930	1930	1930	1930	0
52	20231117	175100	132724412	1930	1930	1930	1930	0
53	20231117	175000	132724412	1930	1930	1930	1930	0
54	20231117	174900	132724412	1930	1930	1930	1930	0
55	20231117	174800	132724412	1930	1930	1930	1930	0
56	20231117	174700	132724412	1930	1930	1930	1930	0
57	20231117	174600	132724412	1930	1930	1930	1930	0
58	20231117	174500	132724412	1930	1930	1930	1930	0
59	20231117	174400	132724412	1930	1930	1930	1930	0
60	20231117	174300	132724412	1930	1930	1930	1930	0
61	20231117	174200	132724412	1930	1930	1930	1930	0
62	20231117	174100	132724412	1930	1930	1930	1930	5400
63	20231117	174000	132724412	1930	1930	1930	1930	0
64	20231117	173900	132724412	1930	1930	1930	1930	0
65	20231117	173800	132724412	1930	1930	1930	1930	0
66	20231117	173700	132724412	1930	1930	1930	1930	0
67	20231117	173600	132724412	1930	1930	1930	1930	0
68	20231117	173500	132724412	1930	1930	1930	1930	0
69	20231117	173400	132724412	1930	1930	1930	1930	0
70	20231117	173300	132724412	1930	1930	1930	1930	0
71	20231117	173200	132724412	1930	1930	1930	1930	0
72	20231117	173100	132724412	1930	1930	1930	1930	0
73	20231117	173000	132724412	1930	1930	1930	1930	0
74	20231117	172900	132724412	1930	1930	1930	1930	0
75	20231117	172800	132724412	1930	1930	1930	1930	0
76	20231117	172700	132724412	1930	1930	1930	1930	0
77	20231117	172600	132724412	1930	1930	1930	1930	0
78	20231117	172500	132724412	1930	1930	1930	1930	0
79	20231117	172400	132724412	1930	1930	1930	1930	0
80	20231117	172300	132724412	1930	1930	1930	1930	0
81	20231117	172200	132724412	1930	1930	1930	1930	0
82	20231117	172100	132724412	1930	1930	1930	1930	0
83	20231117	172000	132724412	1930	1930	1930	1930	0
84	20231117	171900	132724412	1930	1930	1930	1930	0
85	20231117	171800	132724412	1930	1930	1930	1930	0
86	20231117	171700	132724412	1930	1930	1930	1930	0
87	20231117	171600	132724412	1930	1930	1930	1930	0
88	20231117	171500	132724412	1930	1930	1930	1930	0
89	20231117	171400	132724412	1930	1930	1930	1930	0
90	20231117	171300	132724412	1930	1930	1930	1930	0
91	20231117	171200	132724412	1930	1930	1930	1930	0
92	20231117	171100	132724412	1930	1930	1930	1930	5400
93	20231117	171000	132724412	1930	1930	1930	1930	0
94	20231117	170900	132724412	1930	1930	1930	1930	0
95	20231117	170800	132724412	1930	1930	1930	1930	0
96	20231117	170700	132724412	1930	1930	1930	1930	0
97	20231117	170600	132724412	1930	1930	1930	1930	0
98	20231117	170500	132724412	1930	1930	1930	1930	0
99	20231117	170400	132724412	1930	1930	1930	1930	0
100	20231117	170300	132724412	1930	1930	1930	1930	0
101	20231117	170200	132724412	1930	1930	1930	1930	0
102	20231117	170100	132724412	1930	1930	1930	1930	0
103	20231117	170000	132724412	1930	1930	1930	1930	0
104	20231117	165900	132724412	1930	1930	1930	1930	0
105	20231117	165800	132724412	1930	1930	1930	1930	0
106	20231117	165700	132724412	1930	1930	1930	1930	0
107	20231117	165600	132724412	1930	1930	1930	1930	0
108	20231117	165500	132724412	1930	1930	1930	1930	0
109	20231117	165400	132724412	1930	1930	1930	1930	0
110	20231117	165300	132724412	1930	1930	1930	1930	0
111	20231117	165200	132724412	1930	1930	1930	1930	0
112	20231117	165100	132724412	1930	1930	1930	1930	0
113	20231117	165000	132724412	1930	1930	1930	1930	0
114	20231117	164900	132724412	1930	1930	1930	1930	0
115	20231117	164800	132724412	1930	1930	1930	1930	0
116	20231117	164700	132724412	1930	1930	1930	1930	0
117	20231117	164600	132724412	1930	1930	1930	1930	0
118	20231117	164500	132724412	1930	1930	1930	1930	0
119	20231117	164400	132724412	1930	1930	1930	1930	0
120	20231117	164300	132724412	1930	1930	1930	1930	0
121	20231117	164200	132724412	1930	1930	1930	1930	0
122	20231117	164100	132724412	1930	1930	1930	1930	5400
123	20231117	164000	132724412	1930	1930	1930	1930	0
124	20231117	163900	132724412	1930	1930	1930	1930	0
125	20231117	163800	132724412	1930	1930	1930	1930	0
126	20231117	163700	132724412	1930	1930	1930	1930	0
127	20231117	163600	132724412	1930	1930	1930	1930	0
128	20231117	163500	132724412	1930	1930	1930	1930	0
129	20231117	163400	132724412	1930	1930	1930	1930	0
130	20231117	163300	132724412	1930	1930	1930	1930	0
131	20231117	163200	132724412	1930	1930	1930	1930	0
132	20231117	163100	132724412	1930	1930	1930	1930	0
133	20231117	163000	132724412	1930	1930	1930	1930	0
134	20231117	162900	132724412	1930	1930	1930	1930	0
135	20231117	162800	132724412	1930	1930	1930	1930	0
136	20231117	162700	132724412	1930	1930	1930	1930	0
137	20231117	162600	132724412	1930	1930	1930	1930	0
138	20231117	162500	132724412	1930	1930	1930	1930	0
139	20231117	162400	132724412	1930	1930	1930	1930	0
140	20231117	162300	132724412	1930	1930	1930	1930	0
141	20231117	162200	132724412	1930	1930	1930	1930	0
142	20231117	162100	132724412	1930	1930	1930	1930	0
143	20231117	162000	132724412	1930	1930	1930	1930	0
144	20231117	161900	132724412	1930	1930	1930	1930	0
145	20231117	161800	132724412	1930	1930	1930	1930	0
146	20231117	161700	132724412	1930	1930	1930	1930	0
147	20231117	161600	132724412	1930	1930	1930	1930	0
148	20231117	161500	132724412	1930	1930	1930	1930	0
149	20231117	161400	132724412	1930	1930	1930	1930	0
150	20231117	161300	132724412	1930	1930	1930	1930	0
151	20231117	161200	132724412	1930	1930	1930	1930	0
152	20231117	161100	132724412	1930	1930	1930	1930	5400
153	20231117	161000	132724412	1930	1930	1930	1930	0
154	20231117	160900	132724412	1930	1930	1930	1930	0
155	20231117	160800	132724412	1930	1930	1930	1930	0
156	20231117	160700	132724412	1930	1930	1930	1930	0
157	20231117	160600	132724412	1930	1930	1930	1930	0
158	20231117	160500	132724412	1930	1930	1930	1930	0
159	20231117	160400	132724412	1930	1930	1930	1930	0
160	20231117	160300	132724412	1930	1930	1930	1930	0
161	20231117	160200	132724412	1930	1930	1930	1930	0
162	20231117	160100	132724412	1930	1930	1930	1930	0
163	20231117	160000	132724412	1930	1930	1930	1930	0
164	20231117	155900	132724412	1930	1930	1930	1930	0
165	20231117	155800	132724412	1930	1930	1930	1930	0
166	20231117	155700	132724412	1930	1930	1930	1930	0
167	20231117	155600	132724412	1930	1930	1930	1930	0
168	20231117	155500	132724412	1930	1930	1930	1930	0
169	20231117	155400	132724412	1930	1930	1930	1930	0
170	20231117	155300	132724412	1930	1930	1930	1930	0
171	20231117	155200	132724412	1930	1930	1930	1930	0
172	20231117	155100	132724412	1930	1930	1930	1930	0
173	20231117	155000	132724412	1930	1930	1930	1930	0
174	20231117	154900	132724412	1930	1930	1930	1930	0
175	20231117	154800	132724412	1930	1930	1930	1930	0
176	20231117	154700	132724412	1930	1930	1930	1930	0
177	20231117	154600	132724412	1930	1930	1930	1930	0
178	20231117	154500	132724412	1930	1930	1930	1930	0
179	20231117	154400	132724412	1930	1930	1930	1930	0
180	20231117	154300	132724412	1930	1930	1930	1930	0
181	20231117	154200	132724412	1930	1930	1930	1930	0
182	20231117	154100	132724412	1930	1930	1930	1930	5400
183	20231117	154000	132724412	1930	1930	1930	1930	0
184	20231117	153900	132724412	1930	1930	1930	1930	0
185	20231117	153800	132724412	1930	1930	1930	1930	0
186	20231117	153700	132724412	1930	1930	1930	1930	0
187	20231117	153600	132724412	1930	1930	1930	1930	0
188	20231117	153500	132724412	1930	1930	1930	1930	0
189	20231117	153400	132724412	1930	1930	1930	1930	0
190	20231117	153300	132724412	1930	1930	1930	1930	0
191	20231117	153200	132724412	1930	1930	1930	1930	0
192	20231117	153100	132724412	1930	1930	1930	1930	0
193	20231117	153000	132724412	1930	1930	1930	1930	5400
194	20231117	152900	122302412	1923	1923	1923	1923	0
195	20231117	152800	122302412	1923	1923	1923	1923	0
196	20231117	152700	122302412	1923	1923	1923	1923	0
197	20231117	152600	122302412	1923	1923	1923	1923	0
198	20231117	152500	122302412	1923	1923	1923	1923	0
199	20231117	152400	122302412	1923	1923	1923	1923	0
200	20231117	152300	122302412	1923	1923	1923	1923	0
201	20231117	152200	122302412	1923	1923	1923	1923	0
202	20231117	152100	122302412	1923	1923	1923	1923	0
203	20231117	152000	122302412	1923	1923	1923	1923	0
204	20231117	151900	122302412	1923	1924	1924	1923	579
205	20231117	151800	121188489	1922	1923	1923	1922	226
206	20231117	151700	120754059	1923	1923	1923	1923	56
207	20231117	151600	120646371	1923	1923	1923	1923	0
208	20231117	151500	120646371	1923	1924	1924	1923	997
209	20231117	151400	118728955	1923	1923	1923	1923	19
210	20231117	151300	118692418	1923	1923	1923	1923	0
211	20231117	151200	118692418	1923	1923	1923	1923	0
212	20231117	151100	118692418	1923	1923	1923	1923	5
213	20231117	151000	118682803	1923	1923	1923	1923	50
214	20231117	150900	118586653	1923	1923	1923	1923	0
215	20231117	150800	118586653	1923	1923	1923	1923	0
216	20231117	150700	118586653	1923	1923	1923	1923	200
217	20231117	150600	118202053	1923	1923	1923	1923	0
218	20231117	150500	118202053	1923	1923	1923	1923	1
219	20231117	150400	118200130	1923	1923	1923	1923	726
220	20231117	150300	116804032	1923	1923	1923	1923	2171
221	20231117	150200	112629199	1924	1924	1924	1924	59
222	20231117	150100	112515683	1924	1925	1925	1924	1451
223	20231117	150000	109723618	1925	1926	1929	1925	435
224	20231117	145900	108886033	1925	1925	1925	1925	0
225	20231117	145800	108886033	1925	1925	1925	1925	0
226	20231117	145700	108886033	1925	1925	1925	1925	50
227	20231117	145600	108789783	1925	1925	1925	1925	97
228	20231117	145500	108603058	1925	1925	1925	1925	0
229	20231117	145400	108603058	1925	1925	1925	1925	9
230	20231117	145300	108585733	1925	1925	1925	1925	100
231	20231117	145200	108393233	1925	1925	1925	1925	3
232	20231117	145100	108387458	1926	1926	1926	1926	0
233	20231117	145000	108387458	1926	1926	1926	1926	0
234	20231117	144900	108387458	1926	1926	1926	1926	3
235	20231117	144800	108381680	1925	1925	1925	1925	0
236	20231117	144700	108381680	1925	1925	1925	1925	0
237	20231117	144600	108381680	1925	1925	1925	1925	519
238	20231117	144500	107382605	1925	1925	1925	1925	0
239	20231117	144400	107382605	1925	1925	1925	1925	810
240	20231117	144300	105823355	1926	1926	1926	1926	1
241	20231117	144200	105821429	1926	1926	1926	1926	0
242	20231117	144100	105821429	1926	1926	1926	1926	0
243	20231117	144000	105821429	1926	1926	1926	1926	0
244	20231117	143900	105821429	1926	1926	1926	1926	48
245	20231117	143800	105728981	1925	1925	1925	1925	0
246	20231117	143700	105728981	1925	1925	1925	1925	0
247	20231117	143600	105728981	1925	1925	1925	1925	0
248	20231117	143500	105728981	1925	1925	1925	1925	0
249	20231117	143400	105728981	1925	1925	1925	1925	0
250	20231117	143300	105728981	1925	1925	1925	1925	1
251	20231117	143200	105727056	1926	1926	1926	1926	3
252	20231117	143100	105721278	1926	1926	1926	1926	2
253	20231117	143000	105717426	1927	1926	1927	1926	3
254	20231117	142900	105711646	1925	1925	1925	1925	0
255	20231117	142800	105711646	1925	1925	1925	1925	0
256	20231117	142700	105711646	1925	1925	1925	1925	0
257	20231117	142600	105711646	1925	1925	1925	1925	573
258	20231117	142500	104608621	1925	1925	1925	1925	0
259	20231117	142400	104608621	1925	1925	1925	1925	0
260	20231117	142300	104608621	1925	1925	1925	1925	0
261	20231117	142200	104608621	1925	1925	1925	1925	0
262	20231117	142100	104608621	1925	1925	1925	1925	11
263	20231117	142000	104587446	1925	1925	1925	1925	0
264	20231117	141900	104587446	1925	1925	1925	1925	0
265	20231117	141800	104587446	1925	1925	1925	1925	0
266	20231117	141700	104587446	1925	1925	1925	1925	0
267	20231117	141600	104587446	1925	1925	1925	1925	0
268	20231117	141500	104587446	1925	1925	1925	1925	0
269	20231117	141400	104587446	1925	1925	1925	1925	0
270	20231117	141300	104587446	1925	1925	1925	1925	296
271	20231117	141200	104017646	1925	1925	1925	1925	0
272	20231117	141100	104017646	1925	1925	1925	1925	7
273	20231117	141000	104004171	1925	1925	1925	1925	0
274	20231117	140900	104004171	1925	1926	1926	1925	150
275	20231117	140800	103715417	1926	1926	1926	1926	0
276	20231117	140700	103715417	1926	1926	1926	1926	0
277	20231117	140600	103715417	1926	1926	1926	1926	1
278	20231117	140500	103713491	1927	1927	1927	1927	4
279	20231117	140400	103705783	1927	1927	1927	1927	1
280	20231117	140300	103703856	1924	1924	1924	1924	0
281	20231117	140200	103703856	1924	1924	1924	1924	700
282	20231117	140100	102357056	1925	1925	1925	1925	0
283	20231117	140000	102357056	1925	1927	1927	1925	78
284	20231117	135900	102206883	1927	1927	1927	1927	0
285	20231117	135800	102206883	1927	1927	1927	1927	1
286	20231117	135700	102204956	1927	1925	1927	1925	19
287	20231117	135600	102168379	1926	1926	1926	1926	0
288	20231117	135500	102168379	1926	1926	1926	1926	6
289	20231117	135400	102156823	1926	1927	1927	1926	21
290	20231117	135300	102116367	1927	1926	1927	1926	14
291	20231117	135200	102089402	1925	1925	1925	1925	18
292	20231117	135100	102054752	1925	1925	1925	1925	0
293	20231117	135000	102054752	1925	1925	1925	1925	0
294	20231117	134900	102054752	1925	1926	1928	1925	21
295	20231117	134800	102014321	1923	1923	1923	1923	0
296	20231117	134700	102014321	1923	1923	1923	1923	18
297	20231117	134600	101979707	1928	1928	1928	1928	0
298	20231117	134500	101979707	1928	1927	1928	1927	2
299	20231117	134400	101975852	1922	1925	1928	1922	29
300	20231117	134300	101920066	1923	1923	1923	1923	3439
301	20231117	134200	95306869	1923	1924	1926	1923	407
302	20231117	134100	94523898	1924	1924	1924	1924	1271
303	20231117	134000	92078494	1924	1924	1924	1924	0
304	20231117	133900	92078494	1924	1924	1924	1924	18
305	20231117	133800	92043862	1924	1924	1924	1924	0
306	20231117	133700	92043862	1924	1924	1924	1924	17
307	20231117	133600	92011154	1924	1924	1924	1924	0
308	20231117	133500	92011154	1924	1924	1924	1924	0
309	20231117	133400	92011154	1924	1924	1924	1924	18
310	20231117	133300	91976522	1924	1925	1925	1924	1200
311	20231117	133200	89667407	1926	1927	1927	1926	11
312	20231117	133100	89646220	1928	1928	1928	1928	0
313	20231117	133000	89646220	1928	1928	1928	1928	0
314	20231117	132900	89646220	1928	1928	1929	1928	9
315	20231117	132800	89628861	1928	1928	1928	1928	0
316	20231117	132700	89628861	1928	1925	1929	1925	23
317	20231117	132600	89584570	1929	1929	1929	1929	0
318	20231117	132500	89584570	1929	1928	1929	1925	2504
319	20231117	132400	84764356	1925	1925	1925	1925	318
320	20231117	132300	84152206	1925	1925	1925	1925	0
321	20231117	132200	84152206	1925	1929	1929	1925	118
322	20231117	132100	83924656	1929	1929	1929	1929	5
323	20231117	132000	83915011	1926	1926	1926	1926	9
324	20231117	131900	83897677	1926	1926	1926	1926	18
325	20231117	131800	83863009	1926	1926	1926	1926	3
326	20231117	131700	83857231	1926	1926	1926	1926	15
327	20231117	131600	83828341	1931	1931	1931	1931	0
328	20231117	131500	83828341	1931	1925	1931	1925	531
329	20231117	131400	82806151	1925	1925	1925	1925	17
330	20231117	131300	82773426	1931	1925	1931	1925	83
331	20231117	131200	82613352	1931	1925	1931	1925	72
332	20231117	131100	82474737	1931	1929	1931	1929	3
333	20231117	131000	82468947	1925	1925	1925	1925	0
334	20231117	130900	82468947	1925	1928	1931	1925	22
335	20231117	130800	82426579	1925	1925	1925	1925	13
336	20231117	130700	82401554	1925	1925	1925	1925	18
337	20231117	130600	82366904	1925	1925	1925	1925	0
338	20231117	130500	82366904	1925	1925	1925	1925	0
339	20231117	130400	82366904	1925	1926	1926	1925	168
340	20231117	130300	82043354	1926	1926	1926	1926	0
341	20231117	130200	82043354	1926	1926	1926	1926	18
342	20231117	130100	82008686	1931	1929	1931	1929	3
343	20231117	130000	82002896	1926	1926	1926	1926	0
344	20231117	125900	82002896	1926	1926	1926	1926	48
345	20231117	125800	81910448	1925	1925	1925	1925	0
346	20231117	125700	81910448	1925	1925	1925	1925	18
347	20231117	125600	81875798	1926	1926	1926	1926	0
348	20231117	125500	81875798	1926	1926	1926	1926	106
349	20231117	125400	81671642	1926	1926	1926	1926	18
350	20231117	125300	81636974	1926	1926	1926	1926	0
351	20231117	125200	81636974	1926	1926	1926	1926	18
352	20231117	125100	81602306	1925	1925	1925	1925	0
353	20231117	125000	81602306	1925	1925	1925	1925	0
354	20231117	124900	81602306	1925	1925	1925	1925	17
355	20231117	124800	81569581	1931	1927	1931	1927	25
356	20231117	124700	81521367	1924	1924	1924	1924	18
357	20231117	124600	81486735	1924	1924	1924	1924	0
358	20231117	124500	81486735	1924	1924	1924	1924	0
359	20231117	124400	81486735	1924	1924	1924	1924	18
360	20231117	124300	81452103	1924	1924	1924	1924	0
361	20231117	124200	81452103	1924	1924	1924	1924	50
362	20231117	124100	81355903	1924	1924	1924	1924	400
363	20231117	124000	80586303	1923	1923	1923	1923	0
364	20231117	123900	80586303	1923	1923	1923	1923	18
365	20231117	123800	80551689	1923	1923	1923	1923	0
366	20231117	123700	80551689	1923	1923	1923	1923	18
367	20231117	123600	80517075	1923	1923	1923	1923	20
368	20231117	123500	80478615	1923	1923	1923	1923	0
369	20231117	123400	80478615	1923	1923	1923	1923	18
370	20231117	123300	80444001	1923	1923	1923	1923	0
371	20231117	123200	80444001	1923	1923	1923	1923	18
372	20231117	123100	80409387	1922	1922	1922	1922	0
373	20231117	123000	80409387	1922	1922	1922	1922	0
374	20231117	122900	80409387	1922	1925	1925	1922	2697
375	20231117	122800	75223891	1925	1925	1925	1925	0
376	20231117	122700	75223891	1925	1925	1925	1925	17
377	20231117	122600	75191166	1929	1929	1929	1929	0
378	20231117	122500	75191166	1929	1929	1929	1929	0
379	20231117	122400	75191166	1929	1925	1930	1925	108
380	20231117	122300	74983253	1925	1925	1925	1925	0
381	20231117	122200	74983253	1925	1925	1925	1925	18
382	20231117	122100	74948603	1930	1930	1930	1930	2
383	20231117	122000	74944743	1925	1925	1925	1925	0
384	20231117	121900	74944743	1925	1927	1927	1925	138
385	20231117	121800	74678853	1926	1926	1926	1926	0
386	20231117	121700	74678853	1926	1926	1926	1926	1386
387	20231117	121600	72009417	1927	1927	1927	1927	0
388	20231117	121500	72009417	1927	1927	1927	1927	181
389	20231117	121400	71660630	1927	1930	1930	1927	42
390	20231117	121300	71579654	1928	1930	1930	1928	102
391	20231117	121200	71382996	1929	1930	1930	1929	80
392	20231117	121100	71228658	1930	1930	1930	1930	0
393	20231117	121000	71228658	1930	1930	1930	1930	0
394	20231117	120900	71228658	1930	1932	1933	1930	20
395	20231117	120800	71190053	1930	1931	1933	1930	57
396	20231117	120700	71080021	1930	1934	1934	1930	24
397	20231117	120600	71033677	1934	1933	1934	1933	14
398	20231117	120500	71006602	1934	1934	1934	1934	1350
399	20231117	120400	68395702	1928	1928	1928	1928	18
400	20231117	120300	68360998	1934	1934	1934	1934	0
401	20231117	120200	68360998	1934	1927	1934	1927	18
402	20231117	120100	68326305	1934	1934	1934	1934	1
403	20231117	120000	68324371	1926	1926	1926	1926	3
404	20231117	115900	68318593	1925	1925	1925	1925	18
405	20231117	115800	68283943	1933	1933	1933	1933	2
406	20231117	115700	68280077	1926	1931	1932	1926	19
407	20231117	115600	68243472	1925	1925	1925	1925	0
408	20231117	115500	68243472	1925	1925	1925	1925	0
409	20231117	115400	68243472	1925	1933	1933	1925	20
410	20231117	115300	68204957	1925	1925	1925	1925	0
411	20231117	115200	68204957	1925	1925	1925	1925	18
412	20231117	115100	68170307	1935	1935	1935	1935	0
413	20231117	115000	68170307	1935	1935	1935	1935	0
414	20231117	114900	68170307	1935	1926	1935	1925	212
415	20231117	114800	67762123	1935	1935	1935	1935	0
416	20231117	114700	67762123	1935	1926	1935	1926	19
417	20231117	114600	67725520	1935	1935	1935	1935	0
418	20231117	114500	67725520	1935	1927	1935	1927	42
419	20231117	114400	67644517	1926	1926	1926	1926	18
420	20231117	114300	67609849	1927	1927	1927	1927	0
421	20231117	114200	67609849	1927	1927	1927	1927	1
422	20231117	114100	67607922	1929	1929	1929	1929	0
423	20231117	114000	67607922	1929	1929	1929	1929	0
424	20231117	113900	67607922	1929	1929	1929	1929	1
425	20231117	113800	67605993	1930	1930	1930	1930	0
426	20231117	113700	67605993	1930	1930	1930	1930	11
427	20231117	113600	67584763	1932	1932	1932	1932	0
428	20231117	113500	67584763	1932	1935	1935	1932	15
429	20231117	113400	67555755	1926	1926	1926	1926	18
430	20231117	113300	67521087	1935	1935	1935	1935	1
431	20231117	113200	67519152	1926	1926	1926	1926	18
432	20231117	113100	67484484	1925	1925	1925	1925	0
433	20231117	113000	67484484	1925	1925	1925	1925	3
434	20231117	112900	67478709	1926	1926	1926	1926	15
435	20231117	112800	67449819	1936	1936	1936	1936	0
436	20231117	112700	67449819	1936	1926	1936	1926	20
437	20231117	112600	67411279	1936	1935	1936	1935	9
438	20231117	112500	67393858	1925	1925	1925	1925	0
439	20231117	112400	67393858	1925	1925	1925	1925	18
440	20231117	112300	67359208	1936	1926	1936	1926	5
441	20231117	112200	67349568	1926	1926	1926	1926	14
442	20231117	112100	67322604	1936	1935	1936	1935	4
443	20231117	112000	67314863	1926	1926	1926	1926	1
444	20231117	111900	67312937	1926	1926	1926	1926	18
445	20231117	111800	67278269	1936	1936	1936	1936	0
446	20231117	111700	67278269	1936	1925	1936	1925	19
447	20231117	111600	67241683	1936	1936	1936	1936	51
448	20231117	111500	67142947	1924	1924	1924	1924	0
449	20231117	111400	67142947	1924	1924	1924	1924	69
450	20231117	111300	67010191	1924	1924	1924	1924	13
451	20231117	111200	66985179	1936	1924	1936	1924	20
452	20231117	111100	66946687	1936	1936	1936	1936	0
453	20231117	111000	66946687	1936	1936	1936	1936	1
454	20231117	110900	66944751	1924	1935	1935	1924	95
455	20231117	110800	66761124	1935	1935	1935	1935	0
456	20231117	110700	66761124	1935	1924	1935	1924	55
457	20231117	110600	66654897	1935	1935	1935	1935	0
458	20231117	110500	66654897	1935	1930	1935	1930	641
459	20231117	110400	65415701	1924	1924	1924	1924	18
460	20231117	110300	65381069	1924	1924	1924	1924	51
461	20231117	110200	65282945	1924	1924	1924	1924	18
462	20231117	110100	65248313	1931	1931	1931	1931	0
463	20231117	110000	65248313	1931	1931	1931	1931	0
464	20231117	105900	65248313	1931	1924	1931	1924	23
465	20231117	105800	65204030	1923	1923	1923	1923	0
466	20231117	105700	65204030	1923	1931	1931	1923	19
467	20231117	105600	65167485	1923	1923	1923	1923	1983
468	20231117	105500	61354176	1922	1922	1922	1922	0
469	20231117	105400	61354176	1922	1923	1923	1922	46
470	20231117	105300	61265736	1923	1923	1923	1923	0
471	20231117	105200	61265736	1923	1923	1923	1923	10
472	20231117	105100	61246506	1931	1931	1931	1931	1
473	20231117	105000	61244575	1922	1922	1922	1922	0
474	20231117	104900	61244575	1922	1923	1931	1922	399
475	20231117	104800	60477308	1922	1922	1922	1922	0
476	20231117	104700	60477308	1922	1922	1922	1922	18
477	20231117	104600	60442712	1923	1923	1923	1923	0
478	20231117	104500	60442712	1923	1923	1923	1923	15
479	20231117	104400	60413867	1923	1923	1923	1923	3
480	20231117	104300	60408098	1931	1931	1931	1931	21
481	20231117	104200	60367547	1931	1922	1931	1922	19
482	20231117	104100	60331020	1922	1922	1922	1922	0
483	20231117	104000	60331020	1922	1922	1922	1922	0
484	20231117	103900	60331020	1922	1922	1922	1922	18
485	20231117	103800	60296424	1931	1931	1931	1931	0
486	20231117	103700	60296424	1931	1922	1931	1922	19
487	20231117	103600	60259897	1931	1931	1931	1931	0
488	20231117	103500	60259897	1931	1922	1931	1922	31
489	20231117	103400	60200306	1921	1921	1921	1921	18
490	20231117	103300	60165728	1931	1931	1931	1931	0
491	20231117	103200	60165728	1931	1921	1931	1921	69
492	20231117	103100	60033169	1931	1931	1931	1931	0
493	20231117	103000	60033169	1931	1931	1931	1931	1
494	20231117	102900	60031238	1921	1921	1921	1921	18
495	20231117	102800	59996660	1932	1932	1932	1932	1
496	20231117	102700	59994728	1920	1920	1920	1920	17
497	20231117	102600	59962088	1933	1920	1933	1920	5
498	20231117	102500	59952475	1919	1919	1919	1919	0
499	20231117	102400	59952475	1919	1920	1920	1919	25
500	20231117	102300	59904493	1933	1920	1933	1919	482
501	20231117	102200	58979139	1920	1920	1920	1920	18
502	20231117	102100	58944579	1930	1930	1930	1930	100
503	20231117	102000	58751579	1933	1933	1933	1933	1
504	20231117	101900	58749646	1920	1920	1920	1920	18
505	20231117	101800	58715086	1920	1923	1923	1920	2306
506	20231117	101700	54283927	1923	1923	1923	1923	18
507	20231117	101600	54249313	1934	1934	1934	1934	0
508	20231117	101500	54249313	1934	1934	1934	1934	1
509	20231117	101400	54247379	1923	1923	1923	1923	18
510	20231117	101300	54212765	1922	1922	1922	1922	0
511	20231117	101200	54212765	1922	1922	1922	1922	18
512	20231117	101100	54178169	1933	1933	1933	1933	2
513	20231117	101000	54174303	1922	1922	1922	1922	0
514	20231117	100900	54174303	1922	1924	1924	1922	1968
515	20231117	100800	50389235	1924	1924	1924	1924	0
516	20231117	100700	50389235	1924	1924	1924	1924	18
517	20231117	100600	50354603	1925	1926	1926	1925	3355
518	20231117	100500	43894793	1927	1931	1931	1927	1637
519	20231117	100400	40739526	1931	1930	1931	1930	65
520	20231117	100300	40614028	1931	1931	1931	1931	1
521	20231117	100200	40612097	1931	1931	1931	1931	0
522	20231117	100100	40612097	1931	1931	1931	1931	0
523	20231117	100000	40612097	1931	1931	1931	1931	1
524	20231117	095900	40610166	1930	1929	1930	1929	321
525	20231117	095800	39990823	1929	1929	1929	1929	165
526	20231117	095700	39672538	1929	1929	1929	1929	0
527	20231117	095600	39672538	1929	1929	1929	1929	0
528	20231117	095500	39672538	1929	1929	1929	1929	0
529	20231117	095400	39672538	1929	1929	1929	1929	1
530	20231117	095300	39670609	1927	1927	1927	1927	0
531	20231117	095200	39670609	1927	1928	1928	1927	155
532	20231117	095100	39371819	1929	1929	1929	1929	106
533	20231117	095000	39167345	1929	1922	1929	1922	491
534	20231117	094900	38223531	1922	1922	1922	1922	260
535	20231117	094800	37723811	1923	1923	1923	1923	2
536	20231117	094700	37719965	1929	1923	1929	1923	52
537	20231117	094600	37619957	1920	1922	1922	1920	1753
538	20231117	094500	34254187	1923	1923	1923	1923	124
539	20231117	094400	34015735	1923	1923	1923	1923	0
540	20231117	094300	34015735	1923	1923	1923	1923	1
541	20231117	094200	34013812	1923	1923	1923	1923	4
542	20231117	094100	34006120	1921	1921	1921	1921	562
543	20231117	094000	32926518	1922	1923	1923	1922	560
544	20231117	093900	31850192	1923	1923	1923	1923	1
545	20231117	093800	31848269	1923	1923	1923	1923	1
546	20231117	093700	31846346	1923	1922	1925	1922	5
547	20231117	093600	31836730	1923	1925	1925	1923	392
548	20231117	093500	31082232	1930	1930	1930	1926	1616
549	20231117	093400	27969485	1930	1929	1930	1928	601
550	20231117	093300	26810694	1930	1930	1930	1930	0
551	20231117	093200	26810694	1930	1930	1930	1930	157
552	20231117	093100	26507684	1929	1929	1929	1929	707
553	20231117	093000	25143881	1929	1931	1931	1929	787
554	20231117	092900	23624919	1931	1931	1931	1931	104
555	20231117	092800	23424095	1932	1933	1933	1932	1052
556	20231117	092700	21391505	1934	1934	1934	1934	1
557	20231117	092600	21389571	1934	1934	1934	1934	9
558	20231117	092500	21372165	1934	1939	1939	1934	11
559	20231117	092400	21350886	1940	1939	1940	1939	616
560	20231117	092300	20155893	1939	1939	1939	1939	4
561	20231117	092200	20148137	1940	1940	1940	1940	0
562	20231117	092100	20148137	1940	1940	1940	1940	0
563	20231117	092000	20148137	1940	1940	1940	1940	0
564	20231117	091900	20148137	1940	1940	1940	1940	30
565	20231117	091800	20089937	1941	1941	1941	1941	0
566	20231117	091700	20089937	1941	1941	1941	1941	1
567	20231117	091600	20087996	1941	1938	1941	1938	1339
568	20231117	091500	17489634	1939	1938	1939	1938	23
569	20231117	091400	17445038	1941	1940	1941	1940	75
570	20231117	091300	17299513	1941	1941	1941	1941	1
571	20231117	091200	17297572	1932	1932	1932	1932	20
572	20231117	091100	17258932	1932	1932	1932	1932	970
573	20231117	091000	15384892	1932	1937	1937	1932	1747
574	20231117	090900	12002613	1938	1942	1942	1938	2830
575	20231117	090800	6512353	1951	1951	1951	1951	1
576	20231117	090700	6510402	1954	1943	1954	1942	257
577	20231117	090600	6009209	1943	1953	1953	1943	1027
578	20231117	090500	4003978	1953	1955	1955	1953	50
579	20231117	090400	3906298	1956	1955	1960	1955	406
580	20231117	090300	3110643	1955	1945	1955	1945	901
581	20231117	090200	1355978	1945	1945	1945	1945	1
582	20231117	090100	1354033	1937	1945	1945	1937	514
583	20231117	090000	355935	1945	1945	1945	1945	163