KissMeData/004140/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	184100	402982797	1945	1945	1945	1945	3429
3	20231116	184000	402982797	1945	1945	1945	1945	0
4	20231116	183900	402982797	1945	1945	1945	1945	0
5	20231116	183800	402982797	1945	1945	1945	1945	0
6	20231116	183700	402982797	1945	1945	1945	1945	0
7	20231116	183600	402982797	1945	1945	1945	1945	0
8	20231116	183500	402982797	1945	1945	1945	1945	0
9	20231116	183400	402982797	1945	1945	1945	1945	0
10	20231116	183300	402982797	1945	1945	1945	1945	0
11	20231116	183200	402982797	1945	1945	1945	1945	0
12	20231116	183100	402982797	1945	1945	1945	1945	0
13	20231116	183000	402982797	1945	1945	1945	1945	0
14	20231116	182900	402982797	1945	1945	1945	1945	0
15	20231116	182800	402982797	1945	1945	1945	1945	0
16	20231116	182700	402982797	1945	1945	1945	1945	0
17	20231116	182600	402982797	1945	1945	1945	1945	0
18	20231116	182500	402982797	1945	1945	1945	1945	0
19	20231116	182400	402982797	1945	1945	1945	1945	0
20	20231116	182300	402982797	1945	1945	1945	1945	0
21	20231116	182200	402982797	1945	1945	1945	1945	0
22	20231116	182100	402982797	1945	1945	1945	1945	0
23	20231116	182000	402982797	1945	1945	1945	1945	0
24	20231116	181900	402982797	1945	1945	1945	1945	0
25	20231116	181800	402982797	1945	1945	1945	1945	0
26	20231116	181700	402982797	1945	1945	1945	1945	0
27	20231116	181600	402982797	1945	1945	1945	1945	0
28	20231116	181500	402982797	1945	1945	1945	1945	0
29	20231116	181400	402982797	1945	1945	1945	1945	0
30	20231116	181300	402982797	1945	1945	1945	1945	0
31	20231116	181200	402982797	1945	1945	1945	1945	0
32	20231116	181100	402982797	1945	1945	1945	1945	3429
33	20231116	181000	402982797	1945	1945	1945	1945	0
34	20231116	180900	402982797	1945	1945	1945	1945	0
35	20231116	180800	402982797	1945	1945	1945	1945	0
36	20231116	180700	402982797	1945	1945	1945	1945	0
37	20231116	180600	402982797	1945	1945	1945	1945	0
38	20231116	180500	402982797	1945	1945	1945	1945	0
39	20231116	180400	402982797	1945	1945	1945	1945	0
40	20231116	180300	402982797	1945	1945	1945	1945	0
41	20231116	180200	402982797	1945	1945	1945	1945	0
42	20231116	180100	402982797	1945	1945	1945	1945	0
43	20231116	180000	402982797	1945	1945	1945	1945	0
44	20231116	175900	402982797	1945	1945	1945	1945	0
45	20231116	175800	402982797	1945	1945	1945	1945	0
46	20231116	175700	402982797	1945	1945	1945	1945	0
47	20231116	175600	402982797	1945	1945	1945	1945	0
48	20231116	175500	402982797	1945	1945	1945	1945	0
49	20231116	175400	402982797	1945	1945	1945	1945	0
50	20231116	175300	402982797	1945	1945	1945	1945	0
51	20231116	175200	402982797	1945	1945	1945	1945	0
52	20231116	175100	402982797	1945	1945	1945	1945	0
53	20231116	175000	402982797	1945	1945	1945	1945	0
54	20231116	174900	402982797	1945	1945	1945	1945	0
55	20231116	174800	402982797	1945	1945	1945	1945	0
56	20231116	174700	402982797	1945	1945	1945	1945	0
57	20231116	174600	402982797	1945	1945	1945	1945	0
58	20231116	174500	402982797	1945	1945	1945	1945	0
59	20231116	174400	402982797	1945	1945	1945	1945	0
60	20231116	174300	402982797	1945	1945	1945	1945	0
61	20231116	174200	402982797	1945	1945	1945	1945	0
62	20231116	174100	402982797	1945	1945	1945	1945	3429
63	20231116	174000	402982797	1945	1945	1945	1945	0
64	20231116	173900	402982797	1945	1945	1945	1945	0
65	20231116	173800	402982797	1945	1945	1945	1945	0
66	20231116	173700	402982797	1945	1945	1945	1945	0
67	20231116	173600	402982797	1945	1945	1945	1945	0
68	20231116	173500	402982797	1945	1945	1945	1945	0
69	20231116	173400	402982797	1945	1945	1945	1945	0
70	20231116	173300	402982797	1945	1945	1945	1945	0
71	20231116	173200	402982797	1945	1945	1945	1945	0
72	20231116	173100	402982797	1945	1945	1945	1945	0
73	20231116	173000	402982797	1945	1945	1945	1945	0
74	20231116	172900	402982797	1945	1945	1945	1945	0
75	20231116	172800	402982797	1945	1945	1945	1945	0
76	20231116	172700	402982797	1945	1945	1945	1945	0
77	20231116	172600	402982797	1945	1945	1945	1945	0
78	20231116	172500	402982797	1945	1945	1945	1945	0
79	20231116	172400	402982797	1945	1945	1945	1945	0
80	20231116	172300	402982797	1945	1945	1945	1945	0
81	20231116	172200	402982797	1945	1945	1945	1945	0
82	20231116	172100	402982797	1945	1945	1945	1945	0
83	20231116	172000	402982797	1945	1945	1945	1945	0
84	20231116	171900	402982797	1945	1945	1945	1945	0
85	20231116	171800	402982797	1945	1945	1945	1945	0
86	20231116	171700	402982797	1945	1945	1945	1945	0
87	20231116	171600	402982797	1945	1945	1945	1945	0
88	20231116	171500	402982797	1945	1945	1945	1945	0
89	20231116	171400	402982797	1945	1945	1945	1945	0
90	20231116	171300	402982797	1945	1945	1945	1945	0
91	20231116	171200	402982797	1945	1945	1945	1945	0
92	20231116	171100	402982797	1945	1945	1945	1945	3429
93	20231116	171000	402982797	1945	1945	1945	1945	0
94	20231116	170900	402982797	1945	1945	1945	1945	0
95	20231116	170800	402982797	1945	1945	1945	1945	0
96	20231116	170700	402982797	1945	1945	1945	1945	0
97	20231116	170600	402982797	1945	1945	1945	1945	0
98	20231116	170500	402982797	1945	1945	1945	1945	0
99	20231116	170400	402982797	1945	1945	1945	1945	0
100	20231116	170300	402982797	1945	1945	1945	1945	0
101	20231116	170200	402982797	1945	1945	1945	1945	0
102	20231116	170100	402982797	1945	1945	1945	1945	0
103	20231116	170000	402982797	1945	1945	1945	1945	0
104	20231116	165900	402982797	1945	1945	1945	1945	0
105	20231116	165800	402982797	1945	1945	1945	1945	0
106	20231116	165700	402982797	1945	1945	1945	1945	0
107	20231116	165600	402982797	1945	1945	1945	1945	0
108	20231116	165500	402982797	1945	1945	1945	1945	0
109	20231116	165400	402982797	1945	1945	1945	1945	0
110	20231116	165300	402982797	1945	1945	1945	1945	0
111	20231116	165200	402982797	1945	1945	1945	1945	0
112	20231116	165100	402982797	1945	1945	1945	1945	0
113	20231116	165000	402982797	1945	1945	1945	1945	0
114	20231116	164900	402982797	1945	1945	1945	1945	0
115	20231116	164800	402982797	1945	1945	1945	1945	0
116	20231116	164700	402982797	1945	1945	1945	1945	0
117	20231116	164600	402982797	1945	1945	1945	1945	0
118	20231116	164500	402982797	1945	1945	1945	1945	0
119	20231116	164400	402982797	1945	1945	1945	1945	0
120	20231116	164300	402982797	1945	1945	1945	1945	0
121	20231116	164200	402982797	1945	1945	1945	1945	0
122	20231116	164100	402982797	1945	1945	1945	1945	3429
123	20231116	164000	402982797	1945	1945	1945	1945	0
124	20231116	163900	402982797	1945	1945	1945	1945	0
125	20231116	163800	402982797	1945	1945	1945	1945	0
126	20231116	163700	402982797	1945	1945	1945	1945	0
127	20231116	163600	402982797	1945	1945	1945	1945	0
128	20231116	163500	402982797	1945	1945	1945	1945	0
129	20231116	163400	402982797	1945	1945	1945	1945	0
130	20231116	163300	402982797	1945	1945	1945	1945	0
131	20231116	163200	402982797	1945	1945	1945	1945	0
132	20231116	163100	402982797	1945	1945	1945	1945	0
133	20231116	163000	402982797	1945	1945	1945	1945	3429
134	20231116	162900	396313392	1945	1945	1945	1945	0
135	20231116	162800	396313392	1945	1945	1945	1945	0
136	20231116	162700	396313392	1945	1945	1945	1945	0
137	20231116	162600	396313392	1945	1945	1945	1945	0
138	20231116	162500	396313392	1945	1945	1945	1945	0
139	20231116	162400	396313392	1945	1945	1945	1945	0
140	20231116	162300	396313392	1945	1945	1945	1945	0
141	20231116	162200	396313392	1945	1945	1945	1945	0
142	20231116	162100	396313392	1945	1945	1945	1945	0
143	20231116	162000	396313392	1945	1945	1945	1945	0
144	20231116	161900	396313392	1945	1944	1945	1944	13
145	20231116	161800	396288119	1944	1942	1944	1933	5979
146	20231116	161700	384696743	1941	1941	1941	1941	464
147	20231116	161600	383796119	1941	1941	1941	1941	46
148	20231116	161500	383706833	1942	1942	1942	1942	0
149	20231116	161400	383706833	1942	1942	1942	1942	1
150	20231116	161300	383704891	1941	1941	1941	1941	2495
151	20231116	161200	378862096	1941	1941	1941	1941	607
152	20231116	161100	377683909	1938	1938	1940	1938	2131
153	20231116	161000	373553831	1938	1938	1938	1938	1989
154	20231116	160900	369699149	1938	1938	1938	1938	0
155	20231116	160800	369699149	1938	1938	1938	1938	0
156	20231116	160700	369699149	1938	1938	1938	1938	0
157	20231116	160600	369699149	1938	1938	1938	1938	0
158	20231116	160500	369699149	1938	1938	1938	1938	325
159	20231116	160400	369069299	1941	1940	1941	1940	1500
160	20231116	160300	366157939	1938	1938	1938	1938	0
161	20231116	160200	366157939	1938	1938	1938	1938	0
162	20231116	160100	366157939	1938	1938	1938	1938	301
163	20231116	160000	365574601	1940	1940	1940	1940	0
164	20231116	155900	365574601	1940	1940	1940	1940	0
165	20231116	155800	365574601	1940	1940	1940	1940	36
166	20231116	155700	365504761	1940	1940	1940	1940	0
167	20231116	155600	365504761	1940	1940	1940	1940	0
168	20231116	155500	365504761	1940	1938	1940	1938	462
169	20231116	155400	364609205	1938	1938	1938	1938	0
170	20231116	155300	364609205	1938	1938	1938	1938	0
171	20231116	155200	364609205	1938	1938	1938	1938	0
172	20231116	155100	364609205	1938	1938	1938	1938	0
173	20231116	155000	364609205	1938	1938	1938	1938	0
174	20231116	154900	364609205	1938	1938	1938	1938	70
175	20231116	154800	364473545	1938	1938	1938	1938	0
176	20231116	154700	364473545	1938	1940	1940	1938	207
177	20231116	154600	364072179	1941	1941	1941	1941	0
178	20231116	154500	364072179	1941	1941	1941	1941	36
179	20231116	154400	364002303	1941	1941	1941	1941	0
180	20231116	154300	364002303	1941	1941	1941	1941	1315
181	20231116	154200	361449888	1941	1941	1941	1941	100
182	20231116	154100	361255788	1941	1941	1941	1941	1000
183	20231116	154000	359314788	1942	1941	1942	1941	1223
184	20231116	153900	356940876	1940	1940	1940	1940	222
185	20231116	153800	356510196	1940	1940	1940	1940	0
186	20231116	153700	356510196	1940	1940	1940	1940	0
187	20231116	153600	356510196	1940	1940	1940	1940	69
188	20231116	153500	356376336	1940	1940	1940	1940	0
189	20231116	153400	356376336	1940	1938	1940	1938	136
190	20231116	153300	356112762	1935	1935	1935	1935	0
191	20231116	153200	356112762	1935	1935	1935	1935	0
192	20231116	153100	356112762	1935	1935	1935	1935	346
193	20231116	153000	355443252	1938	1938	1938	1938	0
194	20231116	152900	355443252	1938	1938	1938	1938	10
195	20231116	152800	355423872	1938	1938	1938	1938	0
196	20231116	152700	355423872	1938	1937	1938	1935	315
197	20231116	152600	354813713	1939	1939	1939	1939	0
198	20231116	152500	354813713	1939	1939	1939	1939	0
199	20231116	152400	354813713	1939	1939	1939	1939	0
200	20231116	152300	354813713	1939	1939	1939	1939	0
201	20231116	152200	354813713	1939	1939	1939	1939	0
202	20231116	152100	354813713	1939	1939	1939	1939	0
203	20231116	152000	354813713	1939	1934	1939	1934	14
204	20231116	151900	354786622	1939	1934	1939	1934	31
205	20231116	151800	354726623	1939	1934	1939	1934	70
206	20231116	151700	354591113	1933	1934	1936	1933	79
207	20231116	151600	354438260	1936	1934	1936	1934	413
208	20231116	151500	353639088	1935	1933	1935	1933	521
209	20231116	151400	352630960	1935	1935	1935	1935	1
210	20231116	151300	352629025	1935	1934	1935	1934	28
211	20231116	151200	352574846	1935	1935	1935	1935	18
212	20231116	151100	352540016	1935	1934	1935	1934	49
213	20231116	151000	352445202	1933	1933	1933	1933	1536
214	20231116	150900	349476114	1933	1935	1936	1933	515
215	20231116	150800	348480055	1935	1936	1936	1935	2806
216	20231116	150700	343048105	1939	1939	1939	1939	0
217	20231116	150600	343048105	1939	1938	1939	1938	3
218	20231116	150500	343042289	1939	1939	1939	1939	0
219	20231116	150400	343042289	1939	1939	1939	1939	0
220	20231116	150300	343042289	1939	1938	1939	1938	805
221	20231116	150200	341482194	1939	1939	1939	1939	0
222	20231116	150100	341482194	1939	1939	1939	1939	171
223	20231116	150000	341150625	1940	1940	1940	1940	1
224	20231116	145900	341148685	1940	1940	1940	1940	1
225	20231116	145800	341146745	1941	1941	1941	1941	2
226	20231116	145700	341142863	1941	1936	1941	1936	2002
227	20231116	145600	337266986	1936	1942	1942	1936	2
228	20231116	145500	337263108	1943	1943	1943	1943	500
229	20231116	145400	336291608	1943	1943	1943	1943	1745
230	20231116	145300	332901073	1943	1935	1943	1934	12550
231	20231116	145200	308618232	1935	1940	1940	1935	3982
232	20231116	145100	300912322	1943	1940	1943	1940	118
233	20231116	145000	300683397	1940	1940	1940	1940	0
234	20231116	144900	300683397	1940	1940	1940	1940	0
235	20231116	144800	300683397	1940	1942	1942	1940	262
236	20231116	144700	300175045	1942	1942	1942	1942	4
237	20231116	144600	300167277	1942	1942	1942	1942	3
238	20231116	144500	300161451	1944	1944	1944	1944	0
239	20231116	144400	300161451	1944	1944	1944	1944	5
240	20231116	144300	300151731	1944	1944	1944	1944	4
241	20231116	144200	300143955	1942	1945	1945	1942	248
242	20231116	144100	299661724	1944	1943	1944	1943	43
243	20231116	144000	299578170	1944	1946	1946	1944	636
244	20231116	143900	298341175	1946	1946	1946	1946	39
245	20231116	143800	298265281	1946	1946	1946	1945	638
246	20231116	143700	297023767	1946	1949	1949	1946	221
247	20231116	143600	296593686	1946	1950	1950	1946	56
248	20231116	143500	296484551	1950	1950	1950	1950	306
249	20231116	143400	295887851	1950	1949	1950	1948	647
250	20231116	143300	294627413	1944	1950	1950	1944	59
251	20231116	143200	294512675	1951	1951	1951	1940	48
252	20231116	143100	294419291	1950	1945	1950	1940	3034
253	20231116	143000	288532370	1945	1946	1955	1945	24676
254	20231116	142900	240409426	1945	1931	1945	1931	19339
255	20231116	142800	202920917	1931	1931	1931	1931	2
256	20231116	142700	202917055	1930	1930	1930	1930	0
257	20231116	142600	202917055	1930	1930	1930	1930	0
258	20231116	142500	202917055	1930	1930	1930	1930	53
259	20231116	142400	202814765	1930	1930	1930	1930	512
260	20231116	142300	201826605	1930	1930	1930	1930	0
261	20231116	142200	201826605	1930	1930	1930	1930	22
262	20231116	142100	201784145	1930	1930	1930	1930	1
263	20231116	142000	201782215	1930	1929	1930	1929	12
264	20231116	141900	201759062	1928	1929	1929	1928	125
265	20231116	141800	201518061	1929	1930	1930	1929	99
266	20231116	141700	201327040	1930	1930	1930	1930	0
267	20231116	141600	201327040	1930	1930	1930	1930	0
268	20231116	141500	201327040	1930	1930	1930	1930	566
269	20231116	141400	200234660	1930	1931	1931	1930	4200
270	20231116	141300	192128563	1935	1935	1935	1935	2
271	20231116	141200	192124693	1935	1935	1935	1935	0
272	20231116	141100	192124693	1935	1935	1935	1935	51
273	20231116	141000	192026008	1936	1936	1936	1936	0
274	20231116	140900	192026008	1936	1936	1936	1936	51
275	20231116	140800	191927272	1936	1936	1936	1936	312
276	20231116	140700	191323240	1936	1933	1936	1933	201
277	20231116	140600	190934296	1930	1931	1931	1930	1839
278	20231116	140500	187385014	1930	1932	1932	1930	937
279	20231116	140400	185575847	1932	1932	1932	1932	45
280	20231116	140300	185488907	1932	1933	1933	1932	173
281	20231116	140200	185154528	1933	1934	1934	1933	2978
282	20231116	140100	179397081	1936	1934	1936	1934	1003
283	20231116	140000	177457277	1934	1934	1934	1934	0
284	20231116	135900	177457277	1934	1935	1935	1934	1000
285	20231116	135800	175522575	1935	1935	1935	1935	306
286	20231116	135700	174930465	1935	1935	1935	1935	518
287	20231116	135600	173928135	1936	1935	1936	1935	16
288	20231116	135500	173897169	1937	1936	1937	1936	2
289	20231116	135400	173893296	1937	1935	1937	1935	28
290	20231116	135300	173839084	1938	1936	1938	1936	123
291	20231116	135200	173600952	1936	1936	1936	1936	100
292	20231116	135100	173407352	1936	1938	1938	1936	786
293	20231116	135000	171884102	1938	1938	1938	1938	0
294	20231116	134900	171884102	1938	1938	1938	1938	0
295	20231116	134800	171884102	1938	1937	1938	1937	36
296	20231116	134700	171814335	1938	1938	1938	1938	0
297	20231116	134600	171814335	1938	1938	1938	1938	14
298	20231116	134500	171787203	1938	1938	1938	1938	27
299	20231116	134400	171734877	1938	1938	1938	1938	2
300	20231116	134300	171731001	1936	1937	1937	1936	11
301	20231116	134200	171709704	1938	1938	1938	1938	32
302	20231116	134100	171647688	1938	1936	1938	1935	3180
303	20231116	134000	165488601	1936	1936	1936	1936	175
304	20231116	133900	165149801	1936	1936	1936	1936	19
305	20231116	133800	165113017	1936	1936	1936	1936	30
306	20231116	133700	165054937	1936	1936	1936	1936	30
307	20231116	133600	164996857	1936	1936	1936	1936	301
308	20231116	133500	164414121	1936	1937	1937	1936	461
309	20231116	133400	163521583	1936	1936	1937	1936	569
310	20231116	133300	162419988	1936	1935	1936	1935	965
311	20231116	133200	160551763	1935	1935	1935	1935	585
312	20231116	133100	159419788	1935	1934	1935	1933	122
313	20231116	133000	159183820	1934	1933	1934	1933	936
314	20231116	132900	157374132	1933	1933	1933	1933	0
315	20231116	132800	157374132	1933	1934	1934	1933	2136
316	20231116	132700	153245131	1934	1934	1934	1934	0
317	20231116	132600	153245131	1934	1935	1936	1934	1652
318	20231116	132500	150049491	1933	1934	1934	1933	430
319	20231116	132400	149217872	1933	1933	1933	1933	1825
320	20231116	132300	145690147	1931	1930	1931	1930	919
321	20231116	132200	143915559	1932	1932	1932	1932	1205
322	20231116	132100	141587499	1931	1931	1931	1931	0
323	20231116	132000	141587499	1931	1931	1931	1931	1
324	20231116	131900	141585568	1931	1931	1931	1931	235
325	20231116	131800	141131783	1930	1930	1930	1930	1200
326	20231116	131700	138815783	1931	1931	1931	1931	0
327	20231116	131600	138815783	1931	1931	1931	1931	51
328	20231116	131500	138717302	1932	1932	1932	1932	0
329	20231116	131400	138717302	1932	1931	1932	1931	1290
330	20231116	131300	136225612	1931	1931	1931	1931	0
331	20231116	131200	136225612	1931	1931	1931	1931	3
332	20231116	131100	136219819	1931	1931	1931	1931	0
333	20231116	131000	136219819	1931	1931	1931	1931	19
334	20231116	130900	136183130	1932	1932	1932	1932	0
335	20231116	130800	136183130	1932	1932	1932	1932	0
336	20231116	130700	136183130	1932	1932	1933	1932	339
337	20231116	130600	135528174	1931	1931	1931	1931	0
338	20231116	130500	135528174	1931	1931	1931	1931	1
339	20231116	130400	135526243	1931	1928	1931	1928	102
340	20231116	130300	135329293	1929	1929	1930	1929	20
341	20231116	130200	135290708	1932	1932	1932	1932	0
342	20231116	130100	135290708	1932	1932	1932	1932	50
343	20231116	130000	135194108	1932	1932	1932	1932	0
344	20231116	125900	135194108	1932	1932	1932	1932	0
345	20231116	125800	135194108	1932	1931	1932	1931	411
346	20231116	125700	134400066	1931	1931	1931	1931	290
347	20231116	125600	133840076	1931	1931	1931	1931	0
348	20231116	125500	133840076	1931	1930	1931	1930	161
349	20231116	125400	133529235	1930	1930	1930	1930	853
350	20231116	125300	131882945	1930	1930	1930	1930	0
351	20231116	125200	131882945	1930	1929	1930	1929	700
352	20231116	125100	130532095	1930	1930	1930	1930	0
353	20231116	125000	130532095	1930	1930	1930	1930	1
354	20231116	124900	130530165	1928	1928	1928	1928	581
355	20231116	124800	129409997	1929	1930	1930	1929	301
356	20231116	124700	128829367	1929	1929	1929	1929	700
357	20231116	124600	127479067	1929	1929	1929	1929	300
358	20231116	124500	126900367	1929	1930	1930	1929	1222
359	20231116	124400	124542069	1931	1931	1931	1930	507
360	20231116	124300	123563434	1932	1932	1934	1932	143
361	20231116	124200	123287082	1936	1936	1936	1936	0
362	20231116	124100	123287082	1936	1936	1936	1936	0
363	20231116	124000	123287082	1936	1934	1936	1932	1201
364	20231116	123900	120966744	1936	1936	1938	1934	1099
365	20231116	123800	118839084	1935	1934	1935	1934	4927
366	20231116	123700	109310204	1933	1928	1933	1928	6845
367	20231116	123600	96093368	1928	1925	1928	1924	5674
368	20231116	123500	85161386	1924	1924	1924	1924	0
369	20231116	123400	85161386	1924	1924	1924	1924	0
370	20231116	123300	85161386	1924	1924	1924	1924	1097
371	20231116	123200	83050758	1924	1923	1924	1923	193
372	20231116	123100	82679618	1923	1923	1923	1923	1
373	20231116	123000	82677695	1922	1921	1922	1921	1262
374	20231116	122900	80253131	1921	1921	1921	1921	0
375	20231116	122800	80253131	1921	1920	1921	1920	3385
376	20231116	122700	73751546	1920	1920	1920	1920	1000
377	20231116	122600	71831546	1921	1921	1921	1921	0
378	20231116	122500	71831546	1921	1921	1921	1921	0
379	20231116	122400	71831546	1921	1921	1921	1921	0
380	20231116	122300	71831546	1921	1921	1921	1921	0
381	20231116	122200	71831546	1921	1921	1921	1921	0
382	20231116	122100	71831546	1921	1920	1921	1920	26
383	20231116	122000	71781617	1920	1918	1920	1918	3385
384	20231116	121900	65285417	1918	1918	1918	1918	1000
385	20231116	121800	63367417	1918	1918	1918	1918	0
386	20231116	121700	63367417	1918	1918	1918	1918	0
387	20231116	121600	63367417	1918	1918	1918	1918	1367
388	20231116	121500	60745511	1918	1918	1918	1918	20
389	20231116	121400	60707151	1918	1918	1918	1918	0
390	20231116	121300	60707151	1918	1918	1918	1918	0
391	20231116	121200	60707151	1918	1918	1918	1918	1
392	20231116	121100	60705233	1918	1917	1918	1916	1436
393	20231116	121000	57951938	1917	1917	1917	1917	2
394	20231116	120900	57948104	1917	1917	1917	1917	0
395	20231116	120800	57948104	1917	1917	1917	1917	0
396	20231116	120700	57948104	1917	1917	1917	1917	0
397	20231116	120600	57948104	1917	1917	1917	1917	45
398	20231116	120500	57861839	1917	1917	1917	1917	0
399	20231116	120400	57861839	1917	1917	1917	1917	0
400	20231116	120300	57861839	1917	1917	1917	1917	15
401	20231116	120200	57833084	1917	1917	1917	1917	0
402	20231116	120100	57833084	1917	1917	1917	1917	10
403	20231116	120000	57813914	1918	1918	1918	1918	0
404	20231116	115900	57813914	1918	1918	1918	1918	0
405	20231116	115800	57813914	1918	1918	1918	1918	0
406	20231116	115700	57813914	1918	1918	1918	1918	0
407	20231116	115600	57813914	1918	1918	1918	1918	0
408	20231116	115500	57813914	1918	1918	1918	1918	42
409	20231116	115400	57733358	1917	1917	1917	1917	0
410	20231116	115300	57733358	1917	1917	1917	1917	547
411	20231116	115200	56684759	1917	1917	1917	1917	1
412	20231116	115100	56682842	1917	1917	1917	1917	0
413	20231116	115000	56682842	1917	1917	1917	1917	0
414	20231116	114900	56682842	1917	1917	1917	1917	2
415	20231116	114800	56679008	1917	1917	1917	1917	0
416	20231116	114700	56679008	1917	1917	1917	1917	0
417	20231116	114600	56679008	1917	1917	1917	1917	35
418	20231116	114500	56611913	1918	1918	1918	1918	10
419	20231116	114400	56592733	1918	1918	1918	1918	0
420	20231116	114300	56592733	1918	1918	1918	1918	0
421	20231116	114200	56592733	1918	1918	1918	1918	0
422	20231116	114100	56592733	1918	1918	1918	1918	2
423	20231116	114000	56588897	1917	1917	1917	1917	20
424	20231116	113900	56550557	1917	1917	1917	1917	0
425	20231116	113800	56550557	1917	1917	1917	1917	0
426	20231116	113700	56550557	1917	1917	1917	1917	100
427	20231116	113600	56358857	1912	1912	1912	1912	20
428	20231116	113500	56320617	1911	1911	1911	1911	0
429	20231116	113400	56320617	1911	1911	1911	1911	0
430	20231116	113300	56320617	1911	1918	1918	1911	344
431	20231116	113200	55661133	1918	1918	1918	1918	0
432	20231116	113100	55661133	1918	1918	1918	1918	0
433	20231116	113000	55661133	1918	1918	1918	1918	0
434	20231116	112900	55661133	1918	1918	1918	1918	0
435	20231116	112800	55661133	1918	1918	1918	1918	0
436	20231116	112700	55661133	1918	1918	1918	1918	1
437	20231116	112600	55659215	1918	1918	1918	1918	10
438	20231116	112500	55640035	1918	1918	1918	1918	20
439	20231116	112400	55601675	1918	1918	1918	1918	364
440	20231116	112300	54903523	1918	1918	1918	1918	0
441	20231116	112200	54903523	1918	1918	1918	1918	0
442	20231116	112100	54903523	1918	1918	1918	1918	0
443	20231116	112000	54903523	1918	1918	1918	1918	723
444	20231116	111900	53516809	1910	1910	1910	1910	200
445	20231116	111800	53134809	1918	1918	1918	1918	166
446	20231116	111700	52816421	1918	1918	1918	1918	0
447	20231116	111600	52816421	1918	1918	1918	1918	36
448	20231116	111500	52747373	1918	1918	1918	1918	0
449	20231116	111400	52747373	1918	1918	1918	1918	0
450	20231116	111300	52747373	1918	1918	1918	1918	0
451	20231116	111200	52747373	1918	1917	1918	1917	858
452	20231116	111100	51101829	1918	1918	1918	1918	1
453	20231116	111000	51099911	1910	1910	1910	1910	0
454	20231116	110900	51099911	1910	1911	1911	1910	2074
455	20231116	110800	47137941	1918	1918	1918	1918	0
456	20231116	110700	47137941	1918	1918	1918	1918	0
457	20231116	110600	47137941	1918	1918	1918	1918	1
458	20231116	110500	47136023	1910	1910	1910	1910	0
459	20231116	110400	47136023	1910	1918	1918	1910	2
460	20231116	110300	47132195	1910	1910	1910	1910	0
461	20231116	110200	47132195	1910	1911	1911	1910	5
462	20231116	110100	47122644	1918	1918	1918	1918	1
463	20231116	110000	47120726	1910	1910	1910	1910	0
464	20231116	105900	47120726	1910	1910	1910	1910	0
465	20231116	105800	47120726	1910	1914	1914	1910	754
466	20231116	105700	45680292	1918	1918	1918	1918	0
467	20231116	105600	45680292	1918	1918	1918	1918	0
468	20231116	105500	45680292	1918	1918	1918	1918	25
469	20231116	105400	45632342	1918	1918	1918	1918	0
470	20231116	105300	45632342	1918	1918	1918	1918	1
471	20231116	105200	45630424	1918	1918	1918	1918	0
472	20231116	105100	45630424	1918	1918	1920	1918	3637
473	20231116	105000	38650065	1918	1918	1918	1918	0
474	20231116	104900	38650065	1918	1918	1918	1918	0
475	20231116	104800	38650065	1918	1918	1918	1918	50
476	20231116	104700	38554165	1919	1919	1919	1919	0
477	20231116	104600	38554165	1919	1919	1919	1919	0
478	20231116	104500	38554165	1919	1919	1919	1919	0
479	20231116	104400	38554165	1919	1919	1919	1919	0
480	20231116	104300	38554165	1919	1919	1919	1910	17
481	20231116	104200	38521632	1910	1910	1910	1910	405
482	20231116	104100	37748082	1910	1915	1915	1910	1041
483	20231116	104000	35757067	1915	1915	1915	1915	50
484	20231116	103900	35661317	1920	1920	1920	1920	2
485	20231116	103800	35657477	1920	1920	1920	1920	1
486	20231116	103700	35655557	1909	1919	1919	1909	6246
487	20231116	103600	23708131	1920	1920	1920	1920	0
488	20231116	103500	23708131	1920	1920	1920	1920	50
489	20231116	103400	23612131	1920	1920	1920	1920	7
490	20231116	103300	23598691	1920	1919	1920	1919	221
491	20231116	103200	23174591	1920	1920	1920	1920	0
492	20231116	103100	23174591	1920	1920	1920	1920	203
493	20231116	103000	22784831	1920	1920	1920	1920	5
494	20231116	102900	22775231	1920	1920	1920	1920	0
495	20231116	102800	22775231	1920	1920	1920	1920	0
496	20231116	102700	22775231	1920	1920	1920	1920	70
497	20231116	102600	22640831	1920	1920	1920	1920	1610
498	20231116	102500	19549631	1920	1920	1920	1920	49
499	20231116	102400	19455551	1919	1919	1919	1919	0
500	20231116	102300	19455551	1919	1919	1919	1919	0
501	20231116	102200	19455551	1919	1919	1919	1919	0
502	20231116	102100	19455551	1919	1920	1920	1919	1786
503	20231116	102000	16026436	1920	1920	1920	1920	0
504	20231116	101900	16026436	1920	1920	1920	1920	20
505	20231116	101800	15988036	1921	1921	1921	1921	2
506	20231116	101700	15984194	1915	1915	1915	1915	0
507	20231116	101600	15984194	1915	1915	1915	1915	0
508	20231116	101500	15984194	1915	1915	1915	1915	96
509	20231116	101400	15800354	1922	1922	1922	1922	0
510	20231116	101300	15800354	1922	1922	1922	1922	0
511	20231116	101200	15800354	1922	1922	1922	1922	0
512	20231116	101100	15800354	1922	1922	1922	1922	0
513	20231116	101000	15800354	1922	1922	1922	1922	999
514	20231116	100900	13880276	1923	1922	1923	1922	100
515	20231116	100800	13688038	1926	1926	1926	1926	0
516	20231116	100700	13688038	1926	1926	1926	1926	0
517	20231116	100600	13688038	1926	1926	1926	1926	0
518	20231116	100500	13688038	1926	1926	1926	1926	0
519	20231116	100400	13688038	1926	1909	1926	1908	165
520	20231116	100300	13372762	1928	1928	1928	1928	0
521	20231116	100200	13372762	1928	1907	1928	1907	13
522	20231116	100100	13347724	1907	1906	1934	1906	218
523	20231116	100000	12929891	1934	1918	1934	1905	6447