KissMeData/004540/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	184200	45679812	1932	1932	1932	1932	208
3	20231113	184100	45679812	1932	1932	1932	1932	0
4	20231113	184000	45679812	1932	1932	1932	1932	0
5	20231113	183900	45679812	1932	1932	1932	1932	0
6	20231113	183800	45679812	1932	1932	1932	1932	0
7	20231113	183700	45679812	1932	1932	1932	1932	0
8	20231113	183600	45679812	1932	1932	1932	1932	0
9	20231113	183500	45679812	1932	1932	1932	1932	0
10	20231113	183400	45679812	1932	1932	1932	1932	0
11	20231113	183300	45679812	1932	1932	1932	1932	0
12	20231113	183200	45679812	1932	1932	1932	1932	0
13	20231113	183100	45679812	1932	1932	1932	1932	0
14	20231113	183000	45679812	1932	1932	1932	1932	0
15	20231113	182900	45679812	1932	1932	1932	1932	0
16	20231113	182800	45679812	1932	1932	1932	1932	0
17	20231113	182700	45679812	1932	1932	1932	1932	0
18	20231113	182600	45679812	1932	1932	1932	1932	0
19	20231113	182500	45679812	1932	1932	1932	1932	0
20	20231113	182400	45679812	1932	1932	1932	1932	0
21	20231113	182300	45679812	1932	1932	1932	1932	0
22	20231113	182200	45679812	1932	1932	1932	1932	0
23	20231113	182100	45679812	1932	1932	1932	1932	0
24	20231113	182000	45679812	1932	1932	1932	1932	0
25	20231113	181900	45679812	1932	1932	1932	1932	0
26	20231113	181800	45679812	1932	1932	1932	1932	0
27	20231113	181700	45679812	1932	1932	1932	1932	0
28	20231113	181600	45679812	1932	1932	1932	1932	0
29	20231113	181500	45679812	1932	1932	1932	1932	0
30	20231113	181400	45679812	1932	1932	1932	1932	0
31	20231113	181300	45679812	1932	1932	1932	1932	0
32	20231113	181200	45679812	1932	1932	1932	1932	208
33	20231113	181100	45679812	1932	1932	1932	1932	0
34	20231113	181000	45679812	1932	1932	1932	1932	0
35	20231113	180900	45679812	1932	1932	1932	1932	0
36	20231113	180800	45679812	1932	1932	1932	1932	0
37	20231113	180700	45679812	1932	1932	1932	1932	0
38	20231113	180600	45679812	1932	1932	1932	1932	0
39	20231113	180500	45679812	1932	1932	1932	1932	0
40	20231113	180400	45679812	1932	1932	1932	1932	0
41	20231113	180300	45679812	1932	1932	1932	1932	0
42	20231113	180200	45679812	1932	1932	1932	1932	0
43	20231113	180100	45679812	1932	1932	1932	1932	0
44	20231113	180000	45679812	1932	1932	1932	1932	0
45	20231113	175900	45679812	1932	1932	1932	1932	0
46	20231113	175800	45679812	1932	1932	1932	1932	0
47	20231113	175700	45679812	1932	1932	1932	1932	0
48	20231113	175600	45679812	1932	1932	1932	1932	0
49	20231113	175500	45679812	1932	1932	1932	1932	0
50	20231113	175400	45679812	1932	1932	1932	1932	0
51	20231113	175300	45679812	1932	1932	1932	1932	0
52	20231113	175200	45679812	1932	1932	1932	1932	0
53	20231113	175100	45679812	1932	1932	1932	1932	0
54	20231113	175000	45679812	1932	1932	1932	1932	0
55	20231113	174900	45679812	1932	1932	1932	1932	0
56	20231113	174800	45679812	1932	1932	1932	1932	0
57	20231113	174700	45679812	1932	1932	1932	1932	0
58	20231113	174600	45679812	1932	1932	1932	1932	0
59	20231113	174500	45679812	1932	1932	1932	1932	0
60	20231113	174400	45679812	1932	1932	1932	1932	0
61	20231113	174300	45679812	1932	1932	1932	1932	0
62	20231113	174200	45679812	1932	1932	1932	1932	208
63	20231113	174100	45679812	1932	1932	1932	1932	0
64	20231113	174000	45679812	1932	1932	1932	1932	0
65	20231113	173900	45679812	1932	1932	1932	1932	0
66	20231113	173800	45679812	1932	1932	1932	1932	0
67	20231113	173700	45679812	1932	1932	1932	1932	0
68	20231113	173600	45679812	1932	1932	1932	1932	0
69	20231113	173500	45679812	1932	1932	1932	1932	0
70	20231113	173400	45679812	1932	1932	1932	1932	0
71	20231113	173300	45679812	1932	1932	1932	1932	0
72	20231113	173200	45679812	1932	1932	1932	1932	0
73	20231113	173100	45679812	1932	1932	1932	1932	0
74	20231113	173000	45679812	1932	1932	1932	1932	0
75	20231113	172900	45679812	1932	1932	1932	1932	0
76	20231113	172800	45679812	1932	1932	1932	1932	0
77	20231113	172700	45679812	1932	1932	1932	1932	0
78	20231113	172600	45679812	1932	1932	1932	1932	0
79	20231113	172500	45679812	1932	1932	1932	1932	0
80	20231113	172400	45679812	1932	1932	1932	1932	0
81	20231113	172300	45679812	1932	1932	1932	1932	0
82	20231113	172200	45679812	1932	1932	1932	1932	0
83	20231113	172100	45679812	1932	1932	1932	1932	0
84	20231113	172000	45679812	1932	1932	1932	1932	0
85	20231113	171900	45679812	1932	1932	1932	1932	0
86	20231113	171800	45679812	1932	1932	1932	1932	0
87	20231113	171700	45679812	1932	1932	1932	1932	0
88	20231113	171600	45679812	1932	1932	1932	1932	0
89	20231113	171500	45679812	1932	1932	1932	1932	0
90	20231113	171400	45679812	1932	1932	1932	1932	0
91	20231113	171300	45679812	1932	1932	1932	1932	0
92	20231113	171200	45679812	1932	1932	1932	1932	208
93	20231113	171100	45679812	1932	1932	1932	1932	0
94	20231113	171000	45679812	1932	1932	1932	1932	0
95	20231113	170900	45679812	1932	1932	1932	1932	0
96	20231113	170800	45679812	1932	1932	1932	1932	0
97	20231113	170700	45679812	1932	1932	1932	1932	0
98	20231113	170600	45679812	1932	1932	1932	1932	0
99	20231113	170500	45679812	1932	1932	1932	1932	0
100	20231113	170400	45679812	1932	1932	1932	1932	0
101	20231113	170300	45679812	1932	1932	1932	1932	0
102	20231113	170200	45679812	1932	1932	1932	1932	0
103	20231113	170100	45679812	1932	1932	1932	1932	0
104	20231113	170000	45679812	1932	1932	1932	1932	0
105	20231113	165900	45679812	1932	1932	1932	1932	0
106	20231113	165800	45679812	1932	1932	1932	1932	0
107	20231113	165700	45679812	1932	1932	1932	1932	0
108	20231113	165600	45679812	1932	1932	1932	1932	0
109	20231113	165500	45679812	1932	1932	1932	1932	0
110	20231113	165400	45679812	1932	1932	1932	1932	0
111	20231113	165300	45679812	1932	1932	1932	1932	0
112	20231113	165200	45679812	1932	1932	1932	1932	0
113	20231113	165100	45679812	1932	1932	1932	1932	0
114	20231113	165000	45679812	1932	1932	1932	1932	0
115	20231113	164900	45679812	1932	1932	1932	1932	0
116	20231113	164800	45679812	1932	1932	1932	1932	0
117	20231113	164700	45679812	1932	1932	1932	1932	0
118	20231113	164600	45679812	1932	1932	1932	1932	0
119	20231113	164500	45679812	1932	1932	1932	1932	0
120	20231113	164400	45679812	1932	1932	1932	1932	0
121	20231113	164300	45679812	1932	1932	1932	1932	0
122	20231113	164200	45679812	1932	1932	1932	1932	208
123	20231113	164100	45679812	1932	1932	1932	1932	0
124	20231113	164000	45679812	1932	1932	1932	1932	0
125	20231113	163900	45679812	1932	1932	1932	1932	0
126	20231113	163800	45679812	1932	1932	1932	1932	0
127	20231113	163700	45679812	1932	1932	1932	1932	0
128	20231113	163600	45679812	1932	1932	1932	1932	0
129	20231113	163500	45679812	1932	1932	1932	1932	0
130	20231113	163400	45679812	1932	1932	1932	1932	0
131	20231113	163300	45679812	1932	1932	1932	1932	0
132	20231113	163200	45679812	1932	1932	1932	1932	0
133	20231113	163100	45679812	1932	1932	1932	1932	0
134	20231113	163000	45679812	1932	1932	1932	1932	0
135	20231113	162900	45679812	1932	1932	1932	1932	0
136	20231113	162800	45679812	1932	1932	1932	1932	0
137	20231113	162700	45679812	1932	1932	1932	1932	0
138	20231113	162600	45679812	1932	1932	1932	1932	0
139	20231113	162500	45679812	1932	1932	1932	1932	0
140	20231113	162400	45679812	1932	1932	1932	1932	0
141	20231113	162300	45679812	1932	1932	1932	1932	0
142	20231113	162200	45679812	1932	1932	1932	1932	0
143	20231113	162100	45679812	1932	1932	1932	1932	0
144	20231113	162000	45679812	1932	1932	1932	1932	0
145	20231113	161900	45679812	1932	1932	1932	1932	0
146	20231113	161800	45679812	1932	1932	1932	1932	0
147	20231113	161700	45679812	1932	1932	1932	1932	0
148	20231113	161600	45679812	1932	1932	1932	1932	0
149	20231113	161500	45679812	1932	1932	1932	1932	0
150	20231113	161400	45679812	1932	1932	1932	1932	0
151	20231113	161300	45679812	1932	1932	1932	1932	0
152	20231113	161200	45679812	1932	1932	1932	1932	208
153	20231113	161100	45679812	1932	1932	1932	1932	0
154	20231113	161000	45679812	1932	1932	1932	1932	0
155	20231113	160900	45679812	1932	1932	1932	1932	0
156	20231113	160800	45679812	1932	1932	1932	1932	0
157	20231113	160700	45679812	1932	1932	1932	1932	0
158	20231113	160600	45679812	1932	1932	1932	1932	0
159	20231113	160500	45679812	1932	1932	1932	1932	0
160	20231113	160400	45679812	1932	1932	1932	1932	0
161	20231113	160300	45679812	1932	1932	1932	1932	0
162	20231113	160200	45679812	1932	1932	1932	1932	0
163	20231113	160100	45679812	1932	1932	1932	1932	0
164	20231113	160000	45679812	1932	1932	1932	1932	0
165	20231113	155900	45679812	1932	1932	1932	1932	0
166	20231113	155800	45679812	1932	1932	1932	1932	0
167	20231113	155700	45679812	1932	1932	1932	1932	0
168	20231113	155600	45679812	1932	1932	1932	1932	0
169	20231113	155500	45679812	1932	1932	1932	1932	0
170	20231113	155400	45679812	1932	1932	1932	1932	0
171	20231113	155300	45679812	1932	1932	1932	1932	0
172	20231113	155200	45679812	1932	1932	1932	1932	0
173	20231113	155100	45679812	1932	1932	1932	1932	0
174	20231113	155000	45679812	1932	1932	1932	1932	0
175	20231113	154900	45679812	1932	1932	1932	1932	0
176	20231113	154800	45679812	1932	1932	1932	1932	0
177	20231113	154700	45679812	1932	1932	1932	1932	0
178	20231113	154600	45679812	1932	1932	1932	1932	0
179	20231113	154500	45679812	1932	1932	1932	1932	0
180	20231113	154400	45679812	1932	1932	1932	1932	0
181	20231113	154300	45679812	1932	1932	1932	1932	0
182	20231113	154200	45679812	1932	1932	1932	1932	208
183	20231113	154100	45679812	1932	1932	1932	1932	0
184	20231113	154000	45679812	1932	1932	1932	1932	0
185	20231113	153900	45679812	1932	1932	1932	1932	0
186	20231113	153800	45679812	1932	1932	1932	1932	0
187	20231113	153700	45679812	1932	1932	1932	1932	0
188	20231113	153600	45679812	1932	1932	1932	1932	0
189	20231113	153500	45679812	1932	1932	1932	1932	0
190	20231113	153400	45679812	1932	1932	1932	1932	0
191	20231113	153300	45679812	1932	1932	1932	1932	0
192	20231113	153200	45679812	1932	1932	1932	1932	0
193	20231113	153100	45679812	1932	1932	1932	1932	0
194	20231113	153000	45679812	1932	1932	1932	1932	208
195	20231113	152900	45277956	1926	1926	1926	1926	0
196	20231113	152800	45277956	1926	1926	1926	1926	0
197	20231113	152700	45277956	1926	1926	1926	1926	0
198	20231113	152600	45277956	1926	1926	1926	1926	0
199	20231113	152500	45277956	1926	1926	1926	1926	0
200	20231113	152400	45277956	1926	1926	1926	1926	0
201	20231113	152300	45277956	1926	1926	1926	1926	0
202	20231113	152200	45277956	1926	1926	1926	1926	0
203	20231113	152100	45277956	1926	1926	1926	1926	0
204	20231113	152000	45277956	1926	1926	1926	1926	0
205	20231113	151900	45277956	1926	1926	1926	1926	1
206	20231113	151800	45276030	1926	1919	1926	1919	2
207	20231113	151700	45272185	1925	1925	1925	1925	0
208	20231113	151600	45272185	1925	1925	1925	1925	0
209	20231113	151500	45272185	1925	1925	1925	1925	0
210	20231113	151400	45272185	1925	1925	1925	1925	0
211	20231113	151300	45272185	1925	1925	1925	1925	0
212	20231113	151200	45272185	1925	1925	1925	1925	0
213	20231113	151100	45272185	1925	1925	1925	1925	0
214	20231113	151000	45272185	1925	1924	1925	1924	1096
215	20231113	150900	43162428	1925	1925	1925	1925	12
216	20231113	150800	43139328	1925	1925	1925	1925	0
217	20231113	150700	43139328	1925	1925	1925	1925	0
218	20231113	150600	43139328	1925	1925	1925	1925	244
219	20231113	150500	42669628	1925	1925	1925	1925	0
220	20231113	150400	42669628	1925	1925	1925	1925	0
221	20231113	150300	42669628	1925	1925	1925	1925	1
222	20231113	150200	42667703	1926	1926	1926	1926	0
223	20231113	150100	42667703	1926	1926	1926	1926	0
224	20231113	150000	42667703	1926	1926	1926	1926	0
225	20231113	145900	42667703	1926	1926	1926	1926	5
226	20231113	145800	42658073	1917	1917	1917	1917	0
227	20231113	145700	42658073	1917	1917	1917	1917	0
228	20231113	145600	42658073	1917	1917	1917	1917	0
229	20231113	145500	42658073	1917	1919	1919	1916	710
230	20231113	145400	41297011	1919	1920	1920	1919	82
231	20231113	145300	41139572	1921	1921	1921	1921	0
232	20231113	145200	41139572	1921	1921	1921	1921	1
233	20231113	145100	41137651	1920	1920	1920	1920	0
234	20231113	145000	41137651	1920	1920	1920	1920	0
235	20231113	144900	41137651	1920	1920	1920	1920	0
236	20231113	144800	41137651	1920	1920	1920	1920	0
237	20231113	144700	41137651	1920	1920	1920	1920	0
238	20231113	144600	41137651	1920	1920	1920	1920	0
239	20231113	144500	41137651	1920	1920	1920	1920	0
240	20231113	144400	41137651	1920	1920	1920	1920	0
241	20231113	144300	41137651	1920	1920	1920	1920	0
242	20231113	144200	41137651	1920	1920	1920	1920	0
243	20231113	144100	41137651	1920	1920	1920	1920	0
244	20231113	144000	41137651	1920	1920	1920	1920	0
245	20231113	143900	41137651	1920	1920	1920	1920	0
246	20231113	143800	41137651	1920	1920	1920	1920	0
247	20231113	143700	41137651	1920	1920	1920	1920	0
248	20231113	143600	41137651	1920	1920	1920	1920	0
249	20231113	143500	41137651	1920	1920	1920	1920	0
250	20231113	143400	41137651	1920	1920	1920	1920	0
251	20231113	143300	41137651	1920	1925	1925	1920	214
252	20231113	143200	40725851	1923	1923	1923	1923	0
253	20231113	143100	40725851	1923	1925	1925	1923	13
254	20231113	143000	40700844	1924	1924	1924	1924	0
255	20231113	142900	40700844	1924	1924	1924	1924	0
256	20231113	142800	40700844	1924	1924	1924	1924	0
257	20231113	142700	40700844	1924	1924	1924	1924	0
258	20231113	142600	40700844	1924	1923	1924	1923	5
259	20231113	142500	40691227	1923	1923	1923	1923	28
260	20231113	142400	40637383	1920	1920	1920	1920	0
261	20231113	142300	40637383	1920	1915	1920	1911	720
262	20231113	142200	39255482	1920	1920	1920	1920	0
263	20231113	142100	39255482	1920	1920	1920	1920	40
264	20231113	142000	39178682	1922	1920	1922	1920	244
265	20231113	141900	38709802	1922	1922	1922	1922	0
266	20231113	141800	38709802	1922	1922	1922	1922	46
267	20231113	141700	38621390	1921	1921	1921	1921	2
268	20231113	141600	38617548	1919	1919	1919	1919	44
269	20231113	141500	38533112	1919	1919	1919	1919	0
270	20231113	141400	38533112	1919	1919	1919	1919	2
271	20231113	141300	38529274	1919	1919	1919	1919	3
272	20231113	141200	38523517	1911	1911	1911	1911	17
273	20231113	141100	38491030	1919	1919	1919	1919	1
274	20231113	141000	38489111	1911	1911	1911	1911	17
275	20231113	140900	38456624	1920	1920	1920	1920	0
276	20231113	140800	38456624	1920	1920	1920	1920	0
277	20231113	140700	38456624	1920	1920	1920	1920	0
278	20231113	140600	38456624	1920	1920	1920	1920	2
279	20231113	140500	38452784	1919	1916	1919	1916	80
280	20231113	140400	38299372	1916	1916	1916	1916	0
281	20231113	140300	38299372	1916	1916	1916	1916	0
282	20231113	140200	38299372	1916	1916	1916	1916	0
283	20231113	140100	38299372	1916	1916	1916	1916	20
284	20231113	140000	38261052	1915	1915	1915	1915	0
285	20231113	135900	38261052	1915	1915	1915	1915	0
286	20231113	135800	38261052	1915	1915	1915	1915	0
287	20231113	135700	38261052	1915	1915	1915	1915	0
288	20231113	135600	38261052	1915	1915	1915	1915	0
289	20231113	135500	38261052	1915	1915	1915	1915	0
290	20231113	135400	38261052	1915	1915	1915	1915	0
291	20231113	135300	38261052	1915	1915	1915	1915	0
292	20231113	135200	38261052	1915	1915	1915	1915	0
293	20231113	135100	38261052	1915	1915	1915	1915	0
294	20231113	135000	38261052	1915	1915	1915	1915	0
295	20231113	134900	38261052	1915	1915	1915	1915	0
296	20231113	134800	38261052	1915	1915	1915	1915	0
297	20231113	134700	38261052	1915	1915	1915	1915	0
298	20231113	134600	38261052	1915	1915	1915	1915	31
299	20231113	134500	38201687	1916	1916	1916	1916	0
300	20231113	134400	38201687	1916	1915	1916	1915	22
301	20231113	134300	38159554	1914	1914	1914	1914	0
302	20231113	134200	38159554	1914	1914	1914	1914	0
303	20231113	134100	38159554	1914	1914	1914	1914	0
304	20231113	134000	38159554	1914	1914	1914	1914	0
305	20231113	133900	38159554	1914	1914	1914	1914	0
306	20231113	133800	38159554	1914	1914	1914	1914	0
307	20231113	133700	38159554	1914	1914	1914	1914	25
308	20231113	133600	38111704	1914	1914	1914	1914	0
309	20231113	133500	38111704	1914	1914	1914	1914	0
310	20231113	133400	38111704	1914	1914	1914	1914	0
311	20231113	133300	38111704	1914	1914	1914	1914	0
312	20231113	133200	38111704	1914	1914	1914	1914	0
313	20231113	133100	38111704	1914	1914	1914	1914	0
314	20231113	133000	38111704	1914	1914	1914	1914	0
315	20231113	132900	38111704	1914	1914	1914	1914	0
316	20231113	132800	38111704	1914	1914	1914	1914	5
317	20231113	132700	38102134	1912	1912	1912	1912	3
318	20231113	132600	38096398	1914	1914	1914	1914	2
319	20231113	132500	38092570	1915	1915	1915	1915	0
320	20231113	132400	38092570	1915	1915	1915	1915	0
321	20231113	132300	38092570	1915	1915	1915	1915	50
322	20231113	132200	37996820	1915	1915	1915	1915	0
323	20231113	132100	37996820	1915	1915	1915	1915	0
324	20231113	132000	37996820	1915	1913	1915	1913	72
325	20231113	131900	37858944	1915	1915	1915	1915	0
326	20231113	131800	37858944	1915	1915	1915	1915	0
327	20231113	131700	37858944	1915	1915	1915	1915	27
328	20231113	131600	37807239	1915	1915	1915	1915	0
329	20231113	131500	37807239	1915	1915	1915	1915	0
330	20231113	131400	37807239	1915	1915	1915	1915	0
331	20231113	131300	37807239	1915	1915	1915	1915	0
332	20231113	131200	37807239	1915	1915	1915	1915	0
333	20231113	131100	37807239	1915	1915	1915	1915	0
334	20231113	131000	37807239	1915	1915	1915	1915	15
335	20231113	130900	37778514	1912	1912	1912	1912	0
336	20231113	130800	37778514	1912	1912	1912	1912	0
337	20231113	130700	37778514	1912	1912	1912	1912	0
338	20231113	130600	37778514	1912	1912	1912	1912	0
339	20231113	130500	37778514	1912	1914	1914	1912	48
340	20231113	130400	37686734	1913	1912	1913	1912	48
341	20231113	130300	37594957	1913	1913	1913	1913	0
342	20231113	130200	37594957	1913	1913	1913	1913	0
343	20231113	130100	37594957	1913	1913	1913	1913	0
344	20231113	130000	37594957	1913	1913	1913	1913	0
345	20231113	125900	37594957	1913	1913	1913	1913	0
346	20231113	125800	37594957	1913	1913	1913	1913	0
347	20231113	125700	37594957	1913	1913	1913	1913	0
348	20231113	125600	37594957	1913	1913	1913	1913	0
349	20231113	125500	37594957	1913	1913	1913	1913	0
350	20231113	125400	37594957	1913	1913	1913	1913	2
351	20231113	125300	37591131	1913	1913	1913	1913	0
352	20231113	125200	37591131	1913	1913	1913	1913	56
353	20231113	125100	37484003	1912	1908	1912	1908	13
354	20231113	125000	37459165	1908	1908	1908	1908	0
355	20231113	124900	37459165	1908	1908	1908	1908	1
356	20231113	124800	37457257	1904	1904	1904	1904	128
357	20231113	124700	37213545	1904	1904	1904	1904	3
358	20231113	124600	37207833	1904	1904	1904	1904	3
359	20231113	124500	37202121	1904	1904	1904	1903	1110
360	20231113	124400	35088709	1904	1905	1905	1904	22
361	20231113	124300	35046820	1908	1909	1909	1908	201
362	20231113	124200	34663311	1909	1909	1909	1909	0
363	20231113	124100	34663311	1909	1909	1909	1909	1
364	20231113	124000	34661402	1908	1908	1908	1908	0
365	20231113	123900	34661402	1908	1907	1908	1907	4
366	20231113	123800	34653772	1906	1906	1906	1906	0
367	20231113	123700	34653772	1906	1906	1906	1906	0
368	20231113	123600	34653772	1906	1906	1906	1906	2
369	20231113	123500	34649960	1905	1905	1905	1905	0
370	20231113	123400	34649960	1905	1905	1905	1905	0
371	20231113	123300	34649960	1905	1905	1905	1905	2
372	20231113	123200	34646150	1904	1904	1904	1904	0
373	20231113	123100	34646150	1904	1904	1904	1904	0
374	20231113	123000	34646150	1904	1904	1904	1904	2
375	20231113	122900	34642342	1903	1903	1903	1903	0
376	20231113	122800	34642342	1903	1903	1903	1903	0
377	20231113	122700	34642342	1903	1903	1903	1903	3
378	20231113	122600	34636633	1903	1903	1903	1903	0
379	20231113	122500	34636633	1903	1903	1903	1903	0
380	20231113	122400	34636633	1903	1903	1903	1903	0
381	20231113	122300	34636633	1903	1903	1903	1903	0
382	20231113	122200	34636633	1903	1903	1903	1903	0
383	20231113	122100	34636633	1903	1903	1903	1903	1
384	20231113	122000	34634730	1901	1901	1901	1901	0
385	20231113	121900	34634730	1901	1901	1901	1901	0
386	20231113	121800	34634730	1901	1901	1901	1901	0
387	20231113	121700	34634730	1901	1901	1901	1901	3
388	20231113	121600	34629027	1897	1897	1897	1897	462
389	20231113	121500	33752613	1897	1900	1903	1897	396
390	20231113	121400	32999658	1899	1899	1899	1899	0
391	20231113	121300	32999658	1899	1898	1899	1898	49
392	20231113	121200	32906655	1898	1898	1898	1898	3
393	20231113	121100	32900961	1899	1899	1899	1899	0
394	20231113	121000	32900961	1899	1899	1899	1899	0
395	20231113	120900	32900961	1899	1898	1899	1898	3
396	20231113	120800	32895266	1897	1897	1897	1897	8
397	20231113	120700	32880090	1897	1897	1897	1897	17
398	20231113	120600	32847841	1897	1897	1897	1897	0
399	20231113	120500	32847841	1897	1897	1897	1897	2
400	20231113	120400	32844047	1910	1910	1910	1910	0
401	20231113	120300	32844047	1910	1910	1910	1910	0
402	20231113	120200	32844047	1910	1902	1910	1902	207
403	20231113	120100	32448789	1902	1902	1902	1902	0
404	20231113	120000	32448789	1902	1902	1902	1902	0
405	20231113	115900	32448789	1902	1902	1902	1902	0
406	20231113	115800	32448789	1902	1902	1902	1902	0
407	20231113	115700	32448789	1902	1902	1902	1902	0
408	20231113	115600	32448789	1902	1902	1902	1902	6
409	20231113	115500	32437377	1902	1902	1902	1902	1
410	20231113	115400	32435475	1889	1901	1901	1889	10
411	20231113	115300	32416559	1902	1902	1902	1902	1
412	20231113	115200	32414657	1902	1902	1902	1902	1
413	20231113	115100	32412755	1889	1889	1889	1889	0
414	20231113	115000	32412755	1889	1889	1889	1889	67
415	20231113	114900	32286192	1889	1891	1891	1889	519
416	20231113	114800	31305792	1888	1888	1888	1888	0
417	20231113	114700	31305792	1888	1888	1888	1888	1069
418	20231113	114600	29287520	1888	1888	1888	1888	598
419	20231113	114500	28158496	1888	1901	1901	1875	3819
420	20231113	114400	20980724	1900	1902	1908	1900	1938
421	20231113	114300	17296773	1903	1915	1915	1903	595
422	20231113	114200	16162174	1913	1918	1921	1913	370
423	20231113	114100	15452716	1918	1925	1925	1918	615
424	20231113	114000	14269859	1926	1940	1940	1926	1367
425	20231113	113900	11633553	1941	1944	1944	1941	18
426	20231113	113800	11598590	1945	1947	1947	1945	17
427	20231113	113700	11565513	1948	1948	1948	1948	0
428	20231113	113600	11565513	1948	1948	1948	1948	4
429	20231113	113500	11557721	1949	1949	1949	1949	0
430	20231113	113400	11557721	1949	1951	1951	1949	364
431	20231113	113300	10847965	1951	1953	1953	1951	57
432	20231113	113200	10736744	1954	1955	1955	1954	68
433	20231113	113100	10603808	1957	1957	1957	1957	0
434	20231113	113000	10603808	1957	1957	1957	1957	5
435	20231113	112900	10594023	1956	1956	1956	1956	0
436	20231113	112800	10594023	1956	1956	1956	1956	0
437	20231113	112700	10594023	1956	1956	1956	1956	1
438	20231113	112600	10592067	1956	1956	1956	1956	0
439	20231113	112500	10592067	1956	1956	1956	1956	0
440	20231113	112400	10592067	1956	1956	1956	1956	0
441	20231113	112300	10592067	1956	1956	1956	1956	0
442	20231113	112200	10592067	1956	1956	1956	1956	0
443	20231113	112100	10592067	1956	1956	1956	1956	4
444	20231113	112000	10584243	1957	1957	1957	1957	7
445	20231113	111900	10570544	1958	1958	1958	1958	0
446	20231113	111800	10570544	1958	1958	1958	1958	0
447	20231113	111700	10570544	1958	1958	1958	1958	5
448	20231113	111600	10560754	1958	1958	1958	1958	0
449	20231113	111500	10560754	1958	1958	1958	1958	0
450	20231113	111400	10560754	1958	1960	1960	1958	259
451	20231113	111300	10053120	1960	1960	1960	1960	1
452	20231113	111200	10051160	1960	1960	1960	1960	1
453	20231113	111100	10049200	1960	1961	1961	1960	21
454	20231113	111000	10008020	1961	1961	1961	1961	0
455	20231113	110900	10008020	1961	1961	1961	1961	0
456	20231113	110800	10008020	1961	1961	1961	1961	0
457	20231113	110700	10008020	1961	1961	1961	1961	0
458	20231113	110600	10008020	1961	1961	1961	1961	0
459	20231113	110500	10008020	1961	1961	1961	1961	0
460	20231113	110400	10008020	1961	1961	1961	1961	0
461	20231113	110300	10008020	1961	1961	1961	1961	0
462	20231113	110200	10008020	1961	1961	1961	1961	0
463	20231113	110100	10008020	1961	1961	1961	1961	0
464	20231113	110000	10008020	1961	1961	1961	1961	0
465	20231113	105900	10008020	1961	1961	1961	1961	0
466	20231113	105800	10008020	1961	1961	1961	1961	0
467	20231113	105700	10008020	1961	1961	1961	1961	0
468	20231113	105600	10008020	1961	1961	1961	1961	0
469	20231113	105500	10008020	1961	1961	1961	1961	0
470	20231113	105400	10008020	1961	1961	1961	1961	0
471	20231113	105300	10008020	1961	1961	1961	1961	0
472	20231113	105200	10008020	1961	1961	1961	1961	0
473	20231113	105100	10008020	1961	1961	1961	1961	1
474	20231113	105000	10006059	1961	1961	1961	1961	0
475	20231113	104900	10006059	1961	1961	1961	1961	77
476	20231113	104800	9855062	1961	1961	1961	1961	0
477	20231113	104700	9855062	1961	1961	1961	1961	6
478	20231113	104600	9843296	1973	1973	1973	1973	0
479	20231113	104500	9843296	1973	1973	1973	1973	0
480	20231113	104400	9843296	1973	1973	1973	1973	0
481	20231113	104300	9843296	1973	1973	1973	1973	0
482	20231113	104200	9843296	1973	1973	1973	1973	0
483	20231113	104100	9843296	1973	1962	1973	1961	12
484	20231113	104000	9819743	1974	1974	1974	1974	0
485	20231113	103900	9819743	1974	1974	1974	1974	0
486	20231113	103800	9819743	1974	1974	1974	1974	0
487	20231113	103700	9819743	1974	1974	1974	1974	0
488	20231113	103600	9819743	1974	1974	1974	1974	0
489	20231113	103500	9819743	1974	1974	1974	1974	0
490	20231113	103400	9819743	1974	1974	1974	1974	0
491	20231113	103300	9819743	1974	1974	1974	1974	0
492	20231113	103200	9819743	1974	1974	1974	1974	0
493	20231113	103100	9819743	1974	1974	1974	1974	0
494	20231113	103000	9819743	1974	1974	1974	1974	0
495	20231113	102900	9819743	1974	1974	1974	1974	0
496	20231113	102800	9819743	1974	1974	1974	1974	0
497	20231113	102700	9819743	1974	1974	1974	1974	0
498	20231113	102600	9819743	1974	1974	1974	1974	0
499	20231113	102500	9819743	1974	1974	1974	1974	0
500	20231113	102400	9819743	1974	1974	1974	1974	0
501	20231113	102300	9819743	1974	1974	1974	1974	0
502	20231113	102200	9819743	1974	1974	1974	1974	0
503	20231113	102100	9819743	1974	1974	1974	1974	0
504	20231113	102000	9819743	1974	1974	1974	1974	0
505	20231113	101900	9819743	1974	1974	1974	1974	0
506	20231113	101800	9819743	1974	1974	1974	1974	0
507	20231113	101700	9819743	1974	1974	1974	1974	0
508	20231113	101600	9819743	1974	1974	1974	1974	0
509	20231113	101500	9819743	1974	1974	1974	1974	0
510	20231113	101400	9819743	1974	1974	1974	1974	72
511	20231113	101300	9677615	1961	1961	1961	1961	1
512	20231113	101200	9675654	1974	1972	1974	1972	101
513	20231113	101100	9476331	1960	1960	1960	1960	0
514	20231113	101000	9476331	1960	1964	1964	1960	498
515	20231113	100900	8500089	1967	1967	1967	1967	2
516	20231113	100800	8496155	1972	1972	1972	1972	0
517	20231113	100700	8496155	1972	1972	1972	1972	0
518	20231113	100600	8496155	1972	1972	1972	1972	0
519	20231113	100500	8496155	1972	1972	1972	1972	0
520	20231113	100400	8496155	1972	1972	1972	1972	0
521	20231113	100300	8496155	1972	1972	1972	1972	16
522	20231113	100200	8464603	1972	1972	1972	1972	0
523	20231113	100100	8464603	1972	1972	1972	1972	0
524	20231113	100000	8464603	1972	1972	1972	1972	0
525	20231113	095900	8464603	1972	1973	1973	1972	484
526	20231113	095800	7510042	1973	1973	1973	1973	0
527	20231113	095700	7510042	1973	1973	1973	1973	87
528	20231113	095600	7338391	1973	1973	1973	1973	0
529	20231113	095500	7338391	1973	1973	1973	1973	5
530	20231113	095400	7328526	1972	1972	1972	1972	0
531	20231113	095300	7328526	1972	1972	1972	1972	215
532	20231113	095200	6904546	1972	1973	1973	1972	2
533	20231113	095100	6900601	1973	1973	1973	1973	16
534	20231113	095000	6869033	1972	1972	1972	1972	214
535	20231113	094900	6447025	1972	1972	1972	1972	0
536	20231113	094800	6447025	1972	1972	1972	1972	0
537	20231113	094700	6447025	1972	1972	1972	1972	4
538	20231113	094600	6439137	1972	1972	1972	1972	1
539	20231113	094500	6437165	1972	1972	1972	1972	0
540	20231113	094400	6437165	1972	1972	1972	1972	0
541	20231113	094300	6437165	1972	1972	1972	1972	0
542	20231113	094200	6437165	1972	1972	1972	1972	0
543	20231113	094100	6437165	1972	1972	1972	1972	1
544	20231113	094000	6435193	1972	1972	1972	1972	0
545	20231113	093900	6435193	1972	1972	1972	1972	0
546	20231113	093800	6435193	1972	1972	1972	1972	0
547	20231113	093700	6435193	1972	1972	1972	1972	1
548	20231113	093600	6433221	1973	1973	1973	1973	0
549	20231113	093500	6433221	1973	1973	1973	1973	0
550	20231113	093400	6433221	1973	1973	1973	1973	0
551	20231113	093300	6433221	1973	1973	1973	1973	0
552	20231113	093200	6433221	1973	1973	1973	1973	1
553	20231113	093100	6431248	1973	1974	1974	1973	11
554	20231113	093000	6409535	1974	1974	1974	1974	0
555	20231113	092900	6409535	1974	1974	1974	1974	0
556	20231113	092800	6409535	1974	1974	1974	1974	0
557	20231113	092700	6409535	1974	1974	1974	1974	0
558	20231113	092600	6409535	1974	1974	1974	1974	0
559	20231113	092500	6409535	1974	1974	1974	1974	0
560	20231113	092400	6409535	1974	1974	1974	1974	0
561	20231113	092300	6409535	1974	1974	1974	1974	0
562	20231113	092200	6409535	1974	1974	1974	1974	0
563	20231113	092100	6409535	1974	1974	1974	1974	18
564	20231113	092000	6374003	1974	1974	1974	1974	492
565	20231113	091900	5402795	1975	1975	1975	1975	0
566	20231113	091800	5402795	1975	1975	1975	1975	0
567	20231113	091700	5402795	1975	1975	1975	1975	0
568	20231113	091600	5402795	1975	1975	1975	1975	1
569	20231113	091500	5400820	1975	1965	1975	1965	607
570	20231113	091400	4203158	1965	1965	1965	1965	0
571	20231113	091300	4203158	1965	1965	1965	1965	0
572	20231113	091200	4203158	1965	1965	1965	1965	1
573	20231113	091100	4201193	1964	1964	1964	1964	1
574	20231113	091000	4199229	1961	1961	1961	1961	0
575	20231113	090900	4199229	1961	1961	1961	1961	0
576	20231113	090800	4199229	1961	1962	1965	1961	35
577	20231113	090700	4130501	1961	1960	1961	1960	10
578	20231113	090600	4110892	1960	1959	1960	1959	3
579	20231113	090500	4105014	1958	1957	1958	1957	4
580	20231113	090400	4097184	1928	1955	1955	1928	5
581	20231113	090300	4087517	1956	1956	1956	1956	1
582	20231113	090200	4085561	1956	1955	1956	1955	2
583	20231113	090100	4081650	1925	1950	1950	1925	507
584	20231113	090000	3103100	1925	1925	1925	1925	1612