KissMeData/004540/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	184200	29930831	1937	1937	1937	1937	301
3	20231116	184100	29930831	1937	1937	1937	1937	0
4	20231116	184000	29930831	1937	1937	1937	1937	0
5	20231116	183900	29930831	1937	1937	1937	1937	0
6	20231116	183800	29930831	1937	1937	1937	1937	0
7	20231116	183700	29930831	1937	1937	1937	1937	0
8	20231116	183600	29930831	1937	1937	1937	1937	0
9	20231116	183500	29930831	1937	1937	1937	1937	0
10	20231116	183400	29930831	1937	1937	1937	1937	0
11	20231116	183300	29930831	1937	1937	1937	1937	0
12	20231116	183200	29930831	1937	1937	1937	1937	0
13	20231116	183100	29930831	1937	1937	1937	1937	0
14	20231116	183000	29930831	1937	1937	1937	1937	0
15	20231116	182900	29930831	1937	1937	1937	1937	0
16	20231116	182800	29930831	1937	1937	1937	1937	0
17	20231116	182700	29930831	1937	1937	1937	1937	0
18	20231116	182600	29930831	1937	1937	1937	1937	0
19	20231116	182500	29930831	1937	1937	1937	1937	0
20	20231116	182400	29930831	1937	1937	1937	1937	0
21	20231116	182300	29930831	1937	1937	1937	1937	0
22	20231116	182200	29930831	1937	1937	1937	1937	0
23	20231116	182100	29930831	1937	1937	1937	1937	0
24	20231116	182000	29930831	1937	1937	1937	1937	0
25	20231116	181900	29930831	1937	1937	1937	1937	0
26	20231116	181800	29930831	1937	1937	1937	1937	0
27	20231116	181700	29930831	1937	1937	1937	1937	0
28	20231116	181600	29930831	1937	1937	1937	1937	0
29	20231116	181500	29930831	1937	1937	1937	1937	0
30	20231116	181400	29930831	1937	1937	1937	1937	0
31	20231116	181300	29930831	1937	1937	1937	1937	0
32	20231116	181200	29930831	1937	1937	1937	1937	301
33	20231116	181100	29930831	1937	1937	1937	1937	0
34	20231116	181000	29930831	1937	1937	1937	1937	0
35	20231116	180900	29930831	1937	1937	1937	1937	0
36	20231116	180800	29930831	1937	1937	1937	1937	0
37	20231116	180700	29930831	1937	1937	1937	1937	0
38	20231116	180600	29930831	1937	1937	1937	1937	0
39	20231116	180500	29930831	1937	1937	1937	1937	0
40	20231116	180400	29930831	1937	1937	1937	1937	0
41	20231116	180300	29930831	1937	1937	1937	1937	0
42	20231116	180200	29930831	1937	1937	1937	1937	0
43	20231116	180100	29930831	1937	1937	1937	1937	0
44	20231116	180000	29930831	1937	1937	1937	1937	0
45	20231116	175900	29930831	1937	1937	1937	1937	0
46	20231116	175800	29930831	1937	1937	1937	1937	0
47	20231116	175700	29930831	1937	1937	1937	1937	0
48	20231116	175600	29930831	1937	1937	1937	1937	0
49	20231116	175500	29930831	1937	1937	1937	1937	0
50	20231116	175400	29930831	1937	1937	1937	1937	0
51	20231116	175300	29930831	1937	1937	1937	1937	0
52	20231116	175200	29930831	1937	1937	1937	1937	0
53	20231116	175100	29930831	1937	1937	1937	1937	0
54	20231116	175000	29930831	1937	1937	1937	1937	0
55	20231116	174900	29930831	1937	1937	1937	1937	0
56	20231116	174800	29930831	1937	1937	1937	1937	0
57	20231116	174700	29930831	1937	1937	1937	1937	0
58	20231116	174600	29930831	1937	1937	1937	1937	0
59	20231116	174500	29930831	1937	1937	1937	1937	0
60	20231116	174400	29930831	1937	1937	1937	1937	0
61	20231116	174300	29930831	1937	1937	1937	1937	0
62	20231116	174200	29930831	1937	1937	1937	1937	301
63	20231116	174100	29930831	1937	1937	1937	1937	0
64	20231116	174000	29930831	1937	1937	1937	1937	0
65	20231116	173900	29930831	1937	1937	1937	1937	0
66	20231116	173800	29930831	1937	1937	1937	1937	0
67	20231116	173700	29930831	1937	1937	1937	1937	0
68	20231116	173600	29930831	1937	1937	1937	1937	0
69	20231116	173500	29930831	1937	1937	1937	1937	0
70	20231116	173400	29930831	1937	1937	1937	1937	0
71	20231116	173300	29930831	1937	1937	1937	1937	0
72	20231116	173200	29930831	1937	1937	1937	1937	0
73	20231116	173100	29930831	1937	1937	1937	1937	0
74	20231116	173000	29930831	1937	1937	1937	1937	0
75	20231116	172900	29930831	1937	1937	1937	1937	0
76	20231116	172800	29930831	1937	1937	1937	1937	0
77	20231116	172700	29930831	1937	1937	1937	1937	0
78	20231116	172600	29930831	1937	1937	1937	1937	0
79	20231116	172500	29930831	1937	1937	1937	1937	0
80	20231116	172400	29930831	1937	1937	1937	1937	0
81	20231116	172300	29930831	1937	1937	1937	1937	0
82	20231116	172200	29930831	1937	1937	1937	1937	0
83	20231116	172100	29930831	1937	1937	1937	1937	0
84	20231116	172000	29930831	1937	1937	1937	1937	0
85	20231116	171900	29930831	1937	1937	1937	1937	0
86	20231116	171800	29930831	1937	1937	1937	1937	0
87	20231116	171700	29930831	1937	1937	1937	1937	0
88	20231116	171600	29930831	1937	1937	1937	1937	0
89	20231116	171500	29930831	1937	1937	1937	1937	0
90	20231116	171400	29930831	1937	1937	1937	1937	0
91	20231116	171300	29930831	1937	1937	1937	1937	0
92	20231116	171200	29930831	1937	1937	1937	1937	301
93	20231116	171100	29930831	1937	1937	1937	1937	0
94	20231116	171000	29930831	1937	1937	1937	1937	0
95	20231116	170900	29930831	1937	1937	1937	1937	0
96	20231116	170800	29930831	1937	1937	1937	1937	0
97	20231116	170700	29930831	1937	1937	1937	1937	0
98	20231116	170600	29930831	1937	1937	1937	1937	0
99	20231116	170500	29930831	1937	1937	1937	1937	0
100	20231116	170400	29930831	1937	1937	1937	1937	0
101	20231116	170300	29930831	1937	1937	1937	1937	0
102	20231116	170200	29930831	1937	1937	1937	1937	0
103	20231116	170100	29930831	1937	1937	1937	1937	0
104	20231116	170000	29930831	1937	1937	1937	1937	0
105	20231116	165900	29930831	1937	1937	1937	1937	0
106	20231116	165800	29930831	1937	1937	1937	1937	0
107	20231116	165700	29930831	1937	1937	1937	1937	0
108	20231116	165600	29930831	1937	1937	1937	1937	0
109	20231116	165500	29930831	1937	1937	1937	1937	0
110	20231116	165400	29930831	1937	1937	1937	1937	0
111	20231116	165300	29930831	1937	1937	1937	1937	0
112	20231116	165200	29930831	1937	1937	1937	1937	0
113	20231116	165100	29930831	1937	1937	1937	1937	0
114	20231116	165000	29930831	1937	1937	1937	1937	0
115	20231116	164900	29930831	1937	1937	1937	1937	0
116	20231116	164800	29930831	1937	1937	1937	1937	0
117	20231116	164700	29930831	1937	1937	1937	1937	0
118	20231116	164600	29930831	1937	1937	1937	1937	0
119	20231116	164500	29930831	1937	1937	1937	1937	0
120	20231116	164400	29930831	1937	1937	1937	1937	0
121	20231116	164300	29930831	1937	1937	1937	1937	0
122	20231116	164200	29930831	1937	1937	1937	1937	301
123	20231116	164100	29930831	1937	1937	1937	1937	0
124	20231116	164000	29930831	1937	1937	1937	1937	0
125	20231116	163900	29930831	1937	1937	1937	1937	0
126	20231116	163800	29930831	1937	1937	1937	1937	0
127	20231116	163700	29930831	1937	1937	1937	1937	0
128	20231116	163600	29930831	1937	1937	1937	1937	0
129	20231116	163500	29930831	1937	1937	1937	1937	0
130	20231116	163400	29930831	1937	1937	1937	1937	0
131	20231116	163300	29930831	1937	1937	1937	1937	0
132	20231116	163200	29930831	1937	1937	1937	1937	0
133	20231116	163100	29930831	1937	1937	1937	1937	0
134	20231116	163000	29930831	1937	1937	1937	1937	301
135	20231116	162900	29347794	1934	1934	1934	1934	0
136	20231116	162800	29347794	1934	1934	1934	1934	0
137	20231116	162700	29347794	1934	1934	1934	1934	0
138	20231116	162600	29347794	1934	1934	1934	1934	0
139	20231116	162500	29347794	1934	1934	1934	1934	0
140	20231116	162400	29347794	1934	1934	1934	1934	0
141	20231116	162300	29347794	1934	1934	1934	1934	0
142	20231116	162200	29347794	1934	1934	1934	1934	0
143	20231116	162100	29347794	1934	1934	1934	1934	0
144	20231116	162000	29347794	1934	1934	1934	1934	0
145	20231116	161900	29347794	1934	1934	1934	1934	0
146	20231116	161800	29347794	1934	1934	1934	1934	0
147	20231116	161700	29347794	1934	1934	1934	1934	1
148	20231116	161600	29345860	1933	1934	1934	1933	63
149	20231116	161500	29224052	1933	1933	1933	1933	0
150	20231116	161400	29224052	1933	1933	1933	1933	57
151	20231116	161300	29113871	1933	1933	1933	1933	33
152	20231116	161200	29050082	1933	1933	1933	1933	71
153	20231116	161100	28912839	1933	1933	1933	1933	33
154	20231116	161000	28849050	1934	1935	1935	1934	26
155	20231116	160900	28798750	1933	1933	1933	1933	0
156	20231116	160800	28798750	1933	1934	1934	1933	75
157	20231116	160700	28653773	1934	1934	1934	1934	57
158	20231116	160600	28543535	1934	1934	1934	1934	10
159	20231116	160500	28524195	1934	1934	1934	1934	34
160	20231116	160400	28458439	1933	1933	1933	1933	0
161	20231116	160300	28458439	1933	1933	1933	1933	0
162	20231116	160200	28458439	1933	1933	1933	1933	0
163	20231116	160100	28458439	1933	1933	1933	1933	0
164	20231116	160000	28458439	1933	1934	1934	1933	35
165	20231116	155900	28390783	1933	1933	1933	1933	33
166	20231116	155800	28326994	1933	1933	1933	1933	33
167	20231116	155700	28263205	1933	1933	1933	1933	0
168	20231116	155600	28263205	1933	1933	1933	1933	40
169	20231116	155500	28185885	1933	1933	1933	1933	0
170	20231116	155400	28185885	1933	1934	1934	1933	63
171	20231116	155300	28064076	1934	1933	1934	1933	38
172	20231116	155200	27990617	1933	1933	1933	1933	500
173	20231116	155100	27024117	1933	1933	1933	1933	68
174	20231116	155000	26892673	1933	1933	1933	1933	0
175	20231116	154900	26892673	1933	1933	1933	1933	66
176	20231116	154800	26765095	1933	1933	1933	1933	33
177	20231116	154700	26701306	1933	1933	1933	1933	0
178	20231116	154600	26701306	1933	1933	1933	1933	4
179	20231116	154500	26693574	1933	1933	1933	1933	0
180	20231116	154400	26693574	1933	1933	1933	1933	0
181	20231116	154300	26693574	1933	1933	1933	1933	51
182	20231116	154200	26594991	1933	1933	1933	1933	34
183	20231116	154100	26529269	1934	1934	1934	1934	10
184	20231116	154000	26509929	1933	1933	1933	1933	94
185	20231116	153900	26328227	1934	1934	1934	1934	0
186	20231116	153800	26328227	1934	1934	1934	1934	5
187	20231116	153700	26318557	1934	1934	1934	1934	68
188	20231116	153600	26187045	1935	1935	1935	1935	1
189	20231116	153500	26185110	1936	1936	1936	1936	4
190	20231116	153400	26177366	1934	1934	1934	1934	0
191	20231116	153300	26177366	1934	1934	1934	1934	0
192	20231116	153200	26177366	1934	1934	1934	1934	0
193	20231116	153100	26177366	1934	1933	1934	1933	89
194	20231116	153000	26005273	1933	1933	1933	1933	14
195	20231116	152900	25978211	1933	1933	1933	1933	30
196	20231116	152800	25920221	1933	1932	1933	1932	9
197	20231116	152700	25902829	1932	1932	1932	1932	68
198	20231116	152600	25771453	1932	1933	1933	1932	177
199	20231116	152500	25429485	1933	1933	1933	1933	9
200	20231116	152400	25412088	1933	1933	1933	1933	5
201	20231116	152300	25402423	1932	1932	1932	1932	34
202	20231116	152200	25336735	1932	1932	1932	1932	0
203	20231116	152100	25336735	1932	1932	1932	1932	375
204	20231116	152000	24612235	1932	1932	1932	1932	66
205	20231116	151900	24484723	1933	1933	1933	1933	114
206	20231116	151800	24264361	1933	1933	1933	1933	35
207	20231116	151700	24196706	1933	1935	1935	1933	53
208	20231116	151600	24094191	1933	1933	1933	1933	34
209	20231116	151500	24028469	1933	1933	1933	1933	0
210	20231116	151400	24028469	1933	1933	1934	1933	461
211	20231116	151300	23137355	1933	1934	1934	1933	189
212	20231116	151200	22771863	1935	1935	1935	1935	0
213	20231116	151100	22771863	1935	1935	1935	1935	33
214	20231116	151000	22708008	1934	1934	1934	1934	29
215	20231116	150900	22651922	1935	1935	1935	1935	33
216	20231116	150800	22588067	1935	1935	1935	1935	0
217	20231116	150700	22588067	1935	1935	1935	1935	68
218	20231116	150600	22456487	1936	1936	1936	1936	4
219	20231116	150500	22448743	1936	1936	1936	1936	33
220	20231116	150400	22384855	1935	1935	1935	1935	0
221	20231116	150300	22384855	1935	1935	1935	1935	0
222	20231116	150200	22384855	1935	1935	1935	1935	0
223	20231116	150100	22384855	1935	1935	1935	1935	60
224	20231116	150000	22268755	1935	1935	1935	1935	0
225	20231116	145900	22268755	1935	1935	1935	1935	64
226	20231116	145800	22144915	1935	1935	1935	1935	34
227	20231116	145700	22079125	1936	1936	1936	1936	5
228	20231116	145600	22069445	1936	1936	1936	1936	1
229	20231116	145500	22067509	1937	1937	1937	1937	2
230	20231116	145400	22063635	1935	1935	1935	1935	0
231	20231116	145300	22063635	1935	1935	1935	1935	36
232	20231116	145200	21993975	1936	1936	1936	1936	30
233	20231116	145100	21935895	1936	1936	1936	1936	34
234	20231116	145000	21870071	1936	1936	1936	1936	33
235	20231116	144900	21806183	1936	1936	1936	1936	0
236	20231116	144800	21806183	1936	1936	1936	1936	34
237	20231116	144700	21740359	1936	1936	1936	1936	0
238	20231116	144600	21740359	1936	1936	1936	1936	0
239	20231116	144500	21740359	1936	1937	1937	1936	66
240	20231116	144400	21612582	1936	1936	1936	1936	68
241	20231116	144300	21480934	1936	1936	1936	1936	0
242	20231116	144200	21480934	1936	1936	1936	1936	33
243	20231116	144100	21417046	1936	1936	1936	1936	0
244	20231116	144000	21417046	1936	1936	1936	1936	0
245	20231116	143900	21417046	1936	1936	1936	1936	0
246	20231116	143800	21417046	1936	1937	1937	1936	108
247	20231116	143700	21207900	1937	1937	1937	1937	65
248	20231116	143600	21081995	1938	1937	1938	1937	43
249	20231116	143500	20998694	1937	1937	1937	1937	0
250	20231116	143400	20998694	1937	1937	1937	1937	34
251	20231116	143300	20932836	1938	1938	1938	1938	0
252	20231116	143200	20932836	1938	1938	1938	1938	33
253	20231116	143100	20868882	1938	1938	1938	1938	0
254	20231116	143000	20868882	1938	1938	1938	1938	34
255	20231116	142900	20802990	1939	1939	1939	1939	1
256	20231116	142800	20801051	1938	1938	1938	1938	33
257	20231116	142700	20737097	1938	1938	1938	1938	0
258	20231116	142600	20737097	1938	1939	1939	1938	90
259	20231116	142500	20562620	1938	1938	1938	1938	34
260	20231116	142400	20496728	1938	1938	1938	1938	33
261	20231116	142300	20432774	1938	1938	1938	1938	17
262	20231116	142200	20399828	1937	1937	1937	1937	33
263	20231116	142100	20335907	1937	1937	1937	1937	0
264	20231116	142000	20335907	1937	1937	1937	1937	68
265	20231116	141900	20204191	1938	1938	1938	1938	16
266	20231116	141800	20173183	1939	1939	1939	1939	0
267	20231116	141700	20173183	1939	1940	1940	1939	534
268	20231116	141600	19137690	1940	1940	1940	1940	0
269	20231116	141500	19137690	1940	1941	1941	1940	49
270	20231116	141400	19042615	1941	1941	1941	1941	51
271	20231116	141300	18943624	1941	1941	1941	1941	0
272	20231116	141200	18943624	1941	1941	1941	1941	33
273	20231116	141100	18879571	1941	1941	1941	1941	0
274	20231116	141000	18879571	1941	1941	1941	1941	0
275	20231116	140900	18879571	1941	1941	1941	1941	0
276	20231116	140800	18879571	1941	1941	1941	1941	0
277	20231116	140700	18879571	1941	1941	1941	1941	0
278	20231116	140600	18879571	1941	1939	1941	1939	101
279	20231116	140500	18683632	1940	1940	1940	1940	33
280	20231116	140400	18619612	1938	1938	1938	1938	33
281	20231116	140300	18555658	1937	1937	1937	1937	33
282	20231116	140200	18491737	1937	1937	1937	1937	0
283	20231116	140100	18491737	1937	1937	1937	1937	35
284	20231116	140000	18423942	1937	1937	1937	1937	33
285	20231116	135900	18360021	1947	1947	1947	1947	0
286	20231116	135800	18360021	1947	1947	1947	1947	0
287	20231116	135700	18360021	1947	1947	1947	1947	0
288	20231116	135600	18360021	1947	1947	1947	1947	0
289	20231116	135500	18360021	1947	1947	1947	1947	0
290	20231116	135400	18360021	1947	1947	1947	1947	0
291	20231116	135300	18360021	1947	1937	1947	1937	551
292	20231116	135200	17288181	1937	1937	1937	1937	68
293	20231116	135100	17156465	1937	1937	1937	1937	0
294	20231116	135000	17156465	1937	1937	1937	1937	33
295	20231116	134900	17092544	1937	1937	1937	1937	3
296	20231116	134800	17086733	1937	1937	1937	1937	0
297	20231116	134700	17086733	1937	1937	1937	1937	34
298	20231116	134600	17020875	1937	1937	1937	1937	33
299	20231116	134500	16956954	1937	1937	1937	1937	0
300	20231116	134400	16956954	1937	1937	1937	1937	91
301	20231116	134300	16780687	1938	1938	1938	1938	0
302	20231116	134200	16780687	1938	1938	1938	1938	9
303	20231116	134100	16763245	1938	1938	1938	1938	33
304	20231116	134000	16699291	1937	1937	1937	1937	0
305	20231116	133900	16699291	1937	1937	1937	1937	0
306	20231116	133800	16699291	1937	1937	1937	1937	0
307	20231116	133700	16699291	1937	1937	1937	1937	0
308	20231116	133600	16699291	1937	1937	1937	1937	0
309	20231116	133500	16699291	1937	1937	1937	1937	66
310	20231116	133400	16571449	1937	1937	1937	1937	0
311	20231116	133300	16571449	1937	1937	1937	1937	34
312	20231116	133200	16505591	1937	1937	1937	1937	66
313	20231116	133100	16377749	1937	1937	1937	1937	0
314	20231116	133000	16377749	1937	1937	1937	1937	32
315	20231116	132900	16315765	1936	1936	1936	1936	0
316	20231116	132800	16315765	1936	1937	1937	1936	84
317	20231116	132700	16153131	1937	1940	1940	1937	18
318	20231116	132600	16118262	1936	1936	1936	1936	278
319	20231116	132500	15580054	1936	1936	1936	1936	723
320	20231116	132400	14180326	1936	1936	1936	1936	34
321	20231116	132300	14114502	1936	1936	1936	1936	0
322	20231116	132200	14114502	1936	1936	1936	1936	33
323	20231116	132100	14050614	1936	1936	1936	1936	32
324	20231116	132000	13988662	1946	1946	1946	1946	0
325	20231116	131900	13988662	1946	1946	1946	1946	0
326	20231116	131800	13988662	1946	1946	1946	1946	0
327	20231116	131700	13988662	1946	1946	1946	1946	1
328	20231116	131600	13986716	1937	1937	1937	1937	0
329	20231116	131500	13986716	1937	1937	1937	1937	33
330	20231116	131400	13922795	1936	1936	1936	1936	52
331	20231116	131300	13822123	1938	1938	1938	1938	49
332	20231116	131200	13727161	1938	1938	1938	1938	0
333	20231116	131100	13727161	1938	1938	1938	1938	66
334	20231116	131000	13599253	1938	1938	1938	1938	33
335	20231116	130900	13535299	1938	1938	1938	1938	0
336	20231116	130800	13535299	1938	1938	1938	1938	34
337	20231116	130700	13469407	1938	1938	1938	1938	0
338	20231116	130600	13469407	1938	1938	1938	1938	34
339	20231116	130500	13403515	1938	1938	1938	1938	33
340	20231116	130400	13339561	1937	1937	1937	1937	0
341	20231116	130300	13339561	1937	1937	1937	1937	34
342	20231116	130200	13273703	1936	1938	1938	1936	400
343	20231116	130100	12498937	1941	1941	1941	1941	0
344	20231116	130000	12498937	1941	1941	1941	1941	0
345	20231116	125900	12498937	1941	1941	1941	1941	0
346	20231116	125800	12498937	1941	1941	1941	1941	55
347	20231116	125700	12392182	1939	1939	1939	1937	100
348	20231116	125600	12198348	1938	1937	1938	1937	66
349	20231116	125500	12070473	1937	1937	1937	1937	0
350	20231116	125400	12070473	1937	1937	1937	1937	34
351	20231116	125300	12004615	1937	1937	1937	1937	0
352	20231116	125200	12004615	1937	1937	1937	1937	1033
353	20231116	125100	10003694	1937	1937	1937	1937	33
354	20231116	125000	9939773	1939	1939	1939	1939	0
355	20231116	124900	9939773	1939	1939	1939	1939	0
356	20231116	124800	9939773	1939	1939	1939	1939	0
357	20231116	124700	9939773	1939	1939	1939	1939	0
358	20231116	124600	9939773	1939	1939	1939	1939	0
359	20231116	124500	9939773	1939	1937	1939	1937	117
360	20231116	124400	9713062	1938	1938	1938	1938	0
361	20231116	124300	9713062	1938	1938	1938	1938	50
362	20231116	124200	9616162	1937	1937	1937	1937	0
363	20231116	124100	9616162	1937	1937	1937	1937	0
364	20231116	124000	9616162	1937	1937	1937	1937	33
365	20231116	123900	9552241	1937	1937	1937	1937	0
366	20231116	123800	9552241	1937	1937	1937	1937	33
367	20231116	123700	9488320	1942	1937	1942	1937	100
368	20231116	123600	9294615	1938	1938	1938	1938	0
369	20231116	123500	9294615	1938	1938	1938	1938	1
370	20231116	123400	9292677	1937	1937	1937	1937	33
371	20231116	123300	9228756	1936	1936	1936	1936	0
372	20231116	123200	9228756	1936	1937	1937	1936	265
373	20231116	123100	8715537	1938	1938	1938	1938	93
374	20231116	123000	8535303	1938	1938	1938	1938	0
375	20231116	122900	8535303	1938	1938	1938	1938	0
376	20231116	122800	8535303	1938	1938	1938	1938	0
377	20231116	122700	8535303	1938	1938	1938	1938	47
378	20231116	122600	8444217	1938	1938	1938	1938	34
379	20231116	122500	8378325	1938	1938	1938	1938	0
380	20231116	122400	8378325	1938	1938	1938	1938	78
381	20231116	122300	8227161	1939	1939	1939	1939	19
382	20231116	122200	8190320	1939	1939	1939	1939	0
383	20231116	122100	8190320	1939	1939	1939	1939	534
384	20231116	122000	7154894	1940	1940	1940	1940	0
385	20231116	121900	7154894	1940	1940	1940	1940	21
386	20231116	121800	7114154	1940	1940	1940	1940	33
387	20231116	121700	7050134	1940	1940	1940	1940	35
388	20231116	121600	6982234	1940	1940	1940	1940	83
389	20231116	121500	6821214	1941	1941	1941	1941	51
390	20231116	121400	6722223	1941	1941	1941	1941	0
391	20231116	121300	6722223	1941	1941	1941	1941	33
392	20231116	121200	6658170	1941	1941	1941	1941	34
393	20231116	121100	6592176	1941	1941	1941	1941	0
394	20231116	121000	6592176	1941	1941	1941	1941	0
395	20231116	120900	6592176	1941	1941	1941	1941	10
396	20231116	120800	6572766	1941	1941	1941	1941	0
397	20231116	120700	6572766	1941	1941	1941	1941	0
398	20231116	120600	6572766	1941	1941	1941	1941	0
399	20231116	120500	6572766	1941	1941	1941	1941	63
400	20231116	120400	6450483	1942	1941	1942	1941	69
401	20231116	120300	6316551	1941	1941	1941	1941	0
402	20231116	120200	6316551	1941	1941	1941	1941	86
403	20231116	120100	6149625	1941	1941	1941	1941	32
404	20231116	120000	6087513	1941	1941	1941	1941	0
405	20231116	115900	6087513	1941	1941	1941	1941	33
406	20231116	115800	6023460	1944	1941	1944	1941	35
407	20231116	115700	5955519	1945	1945	1945	1945	1
408	20231116	115600	5953574	1947	1947	1947	1947	0
409	20231116	115500	5953574	1947	1947	1947	1947	0
410	20231116	115400	5953574	1947	1947	1947	1947	1
411	20231116	115300	5951627	1943	1943	1943	1943	34
412	20231116	115200	5885565	1942	1942	1942	1942	33
413	20231116	115100	5821479	1941	1941	1941	1941	33
414	20231116	115000	5757426	1942	1941	1942	1941	66
415	20231116	114900	5629287	1940	1940	1940	1940	0
416	20231116	114800	5629287	1940	1940	1940	1940	34
417	20231116	114700	5563327	1940	1940	1940	1940	33
418	20231116	114600	5499307	1943	1943	1943	1943	0
419	20231116	114500	5499307	1943	1943	1943	1943	0
420	20231116	114400	5499307	1943	1943	1943	1943	0
421	20231116	114300	5499307	1943	1943	1943	1943	0
422	20231116	114200	5499307	1943	1943	1943	1943	0
423	20231116	114100	5499307	1943	1942	1943	1942	61
424	20231116	114000	5380817	1940	1940	1940	1940	8
425	20231116	113900	5365297	1942	1940	1942	1940	119
426	20231116	113800	5134369	1943	1943	1943	1943	0
427	20231116	113700	5134369	1943	1943	1943	1943	5
428	20231116	113600	5124654	1944	1944	1944	1944	25
429	20231116	113500	5076054	1945	1945	1945	1945	0
430	20231116	113400	5076054	1945	1945	1945	1945	10
431	20231116	113300	5056604	1946	1946	1946	1946	5
432	20231116	113200	5046874	1941	1941	1941	1941	0
433	20231116	113100	5046874	1941	1941	1941	1941	0
434	20231116	113000	5046874	1941	1941	1941	1941	0
435	20231116	112900	5046874	1941	1941	1941	1941	68
436	20231116	112800	4914886	1941	1941	1941	1941	66
437	20231116	112700	4786780	1941	1941	1941	1941	0
438	20231116	112600	4786780	1941	1941	1941	1941	66
439	20231116	112500	4658674	1941	1941	1941	1941	62
440	20231116	112400	4538332	1943	1943	1943	1943	0
441	20231116	112300	4538332	1943	1943	1943	1943	5
442	20231116	112200	4528617	1943	1942	1943	1942	38
443	20231116	112100	4454816	1942	1942	1942	1942	0
444	20231116	112000	4454816	1942	1942	1942	1942	33
445	20231116	111900	4390730	1942	1942	1942	1942	0
446	20231116	111800	4390730	1942	1942	1942	1942	34
447	20231116	111700	4324702	1941	1943	1943	1941	133
448	20231116	111600	4066359	1942	1942	1942	1942	0
449	20231116	111500	4066359	1942	1942	1942	1942	0
450	20231116	111400	4066359	1942	1942	1942	1942	0
451	20231116	111300	4066359	1942	1942	1942	1942	0
452	20231116	111200	4066359	1942	1941	1942	1941	79
453	20231116	111100	3912986	1940	1940	1940	1940	44
454	20231116	111000	3827626	1942	1942	1942	1942	0
455	20231116	110900	3827626	1942	1942	1942	1942	23
456	20231116	110800	3782960	1942	1942	1942	1942	33
457	20231116	110700	3718874	1940	1940	1940	1940	33
458	20231116	110600	3654854	1941	1941	1941	1941	85
459	20231116	110500	3489869	1941	1941	1941	1941	0
460	20231116	110400	3489869	1941	1941	1941	1941	34
461	20231116	110300	3423875	1941	1941	1941	1941	12
462	20231116	110200	3400583	1941	1941	1941	1941	0
463	20231116	110100	3400583	1941	1941	1941	1941	33
464	20231116	110000	3336530	1941	1941	1941	1941	34
465	20231116	105900	3270536	1951	1951	1951	1951	20
466	20231116	105800	3231516	1951	1941	1951	1941	44
467	20231116	105700	3146102	1941	1941	1941	1941	0
468	20231116	105600	3146102	1941	1941	1941	1941	33
469	20231116	105500	3082049	1941	1941	1941	1941	0
470	20231116	105400	3082049	1941	1941	1941	1941	4
471	20231116	105300	3074285	1941	1941	1941	1941	10
472	20231116	105200	3054875	1959	1959	1959	1959	0
473	20231116	105100	3054875	1959	1959	1959	1959	0
474	20231116	105000	3054875	1959	1942	1959	1942	285
475	20231116	104900	2499047	1940	1940	1940	1940	0
476	20231116	104800	2499047	1940	1940	1940	1940	0
477	20231116	104700	2499047	1940	1942	1943	1940	100
478	20231116	104600	2304880	1941	1941	1941	1941	13
479	20231116	104500	2279647	1941	1941	1941	1941	21
480	20231116	104400	2238886	1941	1941	1941	1941	33
481	20231116	104300	2174833	1941	1941	1941	1941	0
482	20231116	104200	2174833	1941	1941	1941	1941	47
483	20231116	104100	2083606	1945	1945	1945	1945	5
484	20231116	104000	2073881	1945	1945	1945	1945	27
485	20231116	103900	2021366	1945	1945	1945	1945	6
486	20231116	103800	2009696	1945	1945	1945	1945	32
487	20231116	103700	1947456	1949	1949	1949	1949	15
488	20231116	103600	1918221	1945	1945	1945	1945	34
489	20231116	103500	1852091	1945	1945	1945	1945	34
490	20231116	103400	1785961	1951	1951	1951	1951	1
491	20231116	103300	1784010	1953	1953	1953	1953	0
492	20231116	103200	1784010	1953	1953	1953	1953	0
493	20231116	103100	1784010	1953	1953	1953	1953	0
494	20231116	103000	1784010	1953	1953	1953	1953	0
495	20231116	102900	1784010	1953	1946	1953	1946	50
496	20231116	102800	1686421	1946	1941	1946	1941	133
497	20231116	102700	1427913	1941	1941	1941	1941	33
498	20231116	102600	1363860	1941	1941	1941	1941	0
499	20231116	102500	1363860	1941	1941	1941	1941	33
500	20231116	102400	1299807	1941	1941	1941	1941	33
501	20231116	102300	1235754	1942	1949	1949	1942	121
502	20231116	102200	1000765	1941	1941	1941	1941	0
503	20231116	102100	1000765	1941	1941	1941	1941	0
504	20231116	102000	1000765	1941	1941	1941	1941	0
505	20231116	101900	1000765	1941	1941	1941	1941	0
506	20231116	101800	1000765	1941	1941	1941	1941	34
507	20231116	101700	934771	1957	1957	1957	1957	0
508	20231116	101600	934771	1957	1957	1957	1957	40
509	20231116	101500	856491	1957	1957	1957	1957	0
510	20231116	101400	856491	1957	1957	1957	1957	0
511	20231116	101300	856491	1957	1957	1957	1957	2
512	20231116	101200	852577	1957	1957	1957	1957	0
513	20231116	101100	852577	1957	1957	1957	1957	0
514	20231116	101000	852577	1957	1957	1957	1957	1
515	20231116	100900	850620	1958	1958	1958	1958	0
516	20231116	100800	850620	1958	1958	1958	1958	90
517	20231116	100700	674400	1958	1959	1959	1958	15
518	20231116	100600	645020	1960	1960	1960	1960	0
519	20231116	100500	645020	1960	1960	1960	1960	30
520	20231116	100400	586220	1960	1949	1960	1949	200
521	20231116	100300	195132	1932	1932	1932	1932	0
522	20231116	100200	195132	1932	1932	1932	1932	0
523	20231116	100100	195132	1932	1932	1932	1932	0
524	20231116	100000	195132	1932	1932	1932	1932	101