KissMeData/004540/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184200	35272583	1954	1954	1954	1954	245
3	20231103	184100	35272583	1954	1954	1954	1954	0
4	20231103	184000	35272583	1954	1954	1954	1954	0
5	20231103	183900	35272583	1954	1954	1954	1954	0
6	20231103	183800	35272583	1954	1954	1954	1954	0
7	20231103	183700	35272583	1954	1954	1954	1954	0
8	20231103	183600	35272583	1954	1954	1954	1954	0
9	20231103	183500	35272583	1954	1954	1954	1954	0
10	20231103	183400	35272583	1954	1954	1954	1954	0
11	20231103	183300	35272583	1954	1954	1954	1954	0
12	20231103	183200	35272583	1954	1954	1954	1954	0
13	20231103	183100	35272583	1954	1954	1954	1954	0
14	20231103	183000	35272583	1954	1954	1954	1954	0
15	20231103	182900	35272583	1954	1954	1954	1954	0
16	20231103	182800	35272583	1954	1954	1954	1954	0
17	20231103	182700	35272583	1954	1954	1954	1954	0
18	20231103	182600	35272583	1954	1954	1954	1954	0
19	20231103	182500	35272583	1954	1954	1954	1954	0
20	20231103	182400	35272583	1954	1954	1954	1954	0
21	20231103	182300	35272583	1954	1954	1954	1954	0
22	20231103	182200	35272583	1954	1954	1954	1954	0
23	20231103	182100	35272583	1954	1954	1954	1954	0
24	20231103	182000	35272583	1954	1954	1954	1954	0
25	20231103	181900	35272583	1954	1954	1954	1954	0
26	20231103	181800	35272583	1954	1954	1954	1954	0
27	20231103	181700	35272583	1954	1954	1954	1954	0
28	20231103	181600	35272583	1954	1954	1954	1954	0
29	20231103	181500	35272583	1954	1954	1954	1954	0
30	20231103	181400	35272583	1954	1954	1954	1954	0
31	20231103	181300	35272583	1954	1954	1954	1954	0
32	20231103	181200	35272583	1954	1954	1954	1954	245
33	20231103	181100	35272583	1954	1954	1954	1954	0
34	20231103	181000	35272583	1954	1954	1954	1954	0
35	20231103	180900	35272583	1954	1954	1954	1954	0
36	20231103	180800	35272583	1954	1954	1954	1954	0
37	20231103	180700	35272583	1954	1954	1954	1954	0
38	20231103	180600	35272583	1954	1954	1954	1954	0
39	20231103	180500	35272583	1954	1954	1954	1954	0
40	20231103	180400	35272583	1954	1954	1954	1954	0
41	20231103	180300	35272583	1954	1954	1954	1954	0
42	20231103	180200	35272583	1954	1954	1954	1954	0
43	20231103	180100	35272583	1954	1954	1954	1954	0
44	20231103	180000	35272583	1954	1954	1954	1954	0
45	20231103	175900	35272583	1954	1954	1954	1954	0
46	20231103	175800	35272583	1954	1954	1954	1954	0
47	20231103	175700	35272583	1954	1954	1954	1954	0
48	20231103	175600	35272583	1954	1954	1954	1954	0
49	20231103	175500	35272583	1954	1954	1954	1954	0
50	20231103	175400	35272583	1954	1954	1954	1954	0
51	20231103	175300	35272583	1954	1954	1954	1954	0
52	20231103	175200	35272583	1954	1954	1954	1954	0
53	20231103	175100	35272583	1954	1954	1954	1954	0
54	20231103	175000	35272583	1954	1954	1954	1954	0
55	20231103	174900	35272583	1954	1954	1954	1954	0
56	20231103	174800	35272583	1954	1954	1954	1954	0
57	20231103	174700	35272583	1954	1954	1954	1954	0
58	20231103	174600	35272583	1954	1954	1954	1954	0
59	20231103	174500	35272583	1954	1954	1954	1954	0
60	20231103	174400	35272583	1954	1954	1954	1954	0
61	20231103	174300	35272583	1954	1954	1954	1954	0
62	20231103	174200	35272583	1954	1954	1954	1954	245
63	20231103	174100	35272583	1954	1954	1954	1954	0
64	20231103	174000	35272583	1954	1954	1954	1954	0
65	20231103	173900	35272583	1954	1954	1954	1954	0
66	20231103	173800	35272583	1954	1954	1954	1954	0
67	20231103	173700	35272583	1954	1954	1954	1954	0
68	20231103	173600	35272583	1954	1954	1954	1954	0
69	20231103	173500	35272583	1954	1954	1954	1954	0
70	20231103	173400	35272583	1954	1954	1954	1954	0
71	20231103	173300	35272583	1954	1954	1954	1954	0
72	20231103	173200	35272583	1954	1954	1954	1954	0
73	20231103	173100	35272583	1954	1954	1954	1954	0
74	20231103	173000	35272583	1954	1954	1954	1954	0
75	20231103	172900	35272583	1954	1954	1954	1954	0
76	20231103	172800	35272583	1954	1954	1954	1954	0
77	20231103	172700	35272583	1954	1954	1954	1954	0
78	20231103	172600	35272583	1954	1954	1954	1954	0
79	20231103	172500	35272583	1954	1954	1954	1954	0
80	20231103	172400	35272583	1954	1954	1954	1954	0
81	20231103	172300	35272583	1954	1954	1954	1954	0
82	20231103	172200	35272583	1954	1954	1954	1954	0
83	20231103	172100	35272583	1954	1954	1954	1954	0
84	20231103	172000	35272583	1954	1954	1954	1954	0
85	20231103	171900	35272583	1954	1954	1954	1954	0
86	20231103	171800	35272583	1954	1954	1954	1954	0
87	20231103	171700	35272583	1954	1954	1954	1954	0
88	20231103	171600	35272583	1954	1954	1954	1954	0
89	20231103	171500	35272583	1954	1954	1954	1954	0
90	20231103	171400	35272583	1954	1954	1954	1954	0
91	20231103	171300	35272583	1954	1954	1954	1954	0
92	20231103	171200	35272583	1954	1954	1954	1954	245
93	20231103	171100	35272583	1954	1954	1954	1954	0
94	20231103	171000	35272583	1954	1954	1954	1954	0
95	20231103	170900	35272583	1954	1954	1954	1954	0
96	20231103	170800	35272583	1954	1954	1954	1954	0
97	20231103	170700	35272583	1954	1954	1954	1954	0
98	20231103	170600	35272583	1954	1954	1954	1954	0
99	20231103	170500	35272583	1954	1954	1954	1954	0
100	20231103	170400	35272583	1954	1954	1954	1954	0
101	20231103	170300	35272583	1954	1954	1954	1954	0
102	20231103	170200	35272583	1954	1954	1954	1954	0
103	20231103	170100	35272583	1954	1954	1954	1954	0
104	20231103	170000	35272583	1954	1954	1954	1954	0
105	20231103	165900	35272583	1954	1954	1954	1954	0
106	20231103	165800	35272583	1954	1954	1954	1954	0
107	20231103	165700	35272583	1954	1954	1954	1954	0
108	20231103	165600	35272583	1954	1954	1954	1954	0
109	20231103	165500	35272583	1954	1954	1954	1954	0
110	20231103	165400	35272583	1954	1954	1954	1954	0
111	20231103	165300	35272583	1954	1954	1954	1954	0
112	20231103	165200	35272583	1954	1954	1954	1954	0
113	20231103	165100	35272583	1954	1954	1954	1954	0
114	20231103	165000	35272583	1954	1954	1954	1954	0
115	20231103	164900	35272583	1954	1954	1954	1954	0
116	20231103	164800	35272583	1954	1954	1954	1954	0
117	20231103	164700	35272583	1954	1954	1954	1954	0
118	20231103	164600	35272583	1954	1954	1954	1954	0
119	20231103	164500	35272583	1954	1954	1954	1954	0
120	20231103	164400	35272583	1954	1954	1954	1954	0
121	20231103	164300	35272583	1954	1954	1954	1954	0
122	20231103	164200	35272583	1954	1954	1954	1954	245
123	20231103	164100	35272583	1954	1954	1954	1954	0
124	20231103	164000	35272583	1954	1954	1954	1954	0
125	20231103	163900	35272583	1954	1954	1954	1954	0
126	20231103	163800	35272583	1954	1954	1954	1954	0
127	20231103	163700	35272583	1954	1954	1954	1954	0
128	20231103	163600	35272583	1954	1954	1954	1954	0
129	20231103	163500	35272583	1954	1954	1954	1954	0
130	20231103	163400	35272583	1954	1954	1954	1954	0
131	20231103	163300	35272583	1954	1954	1954	1954	0
132	20231103	163200	35272583	1954	1954	1954	1954	0
133	20231103	163100	35272583	1954	1954	1954	1954	0
134	20231103	163000	35272583	1954	1954	1954	1954	0
135	20231103	162900	35272583	1954	1954	1954	1954	0
136	20231103	162800	35272583	1954	1954	1954	1954	0
137	20231103	162700	35272583	1954	1954	1954	1954	0
138	20231103	162600	35272583	1954	1954	1954	1954	0
139	20231103	162500	35272583	1954	1954	1954	1954	0
140	20231103	162400	35272583	1954	1954	1954	1954	0
141	20231103	162300	35272583	1954	1954	1954	1954	0
142	20231103	162200	35272583	1954	1954	1954	1954	0
143	20231103	162100	35272583	1954	1954	1954	1954	0
144	20231103	162000	35272583	1954	1954	1954	1954	0
145	20231103	161900	35272583	1954	1954	1954	1954	0
146	20231103	161800	35272583	1954	1954	1954	1954	0
147	20231103	161700	35272583	1954	1954	1954	1954	0
148	20231103	161600	35272583	1954	1954	1954	1954	0
149	20231103	161500	35272583	1954	1954	1954	1954	0
150	20231103	161400	35272583	1954	1954	1954	1954	0
151	20231103	161300	35272583	1954	1954	1954	1954	0
152	20231103	161200	35272583	1954	1954	1954	1954	245
153	20231103	161100	35272583	1954	1954	1954	1954	0
154	20231103	161000	35272583	1954	1954	1954	1954	0
155	20231103	160900	35272583	1954	1954	1954	1954	0
156	20231103	160800	35272583	1954	1954	1954	1954	0
157	20231103	160700	35272583	1954	1954	1954	1954	0
158	20231103	160600	35272583	1954	1954	1954	1954	0
159	20231103	160500	35272583	1954	1954	1954	1954	0
160	20231103	160400	35272583	1954	1954	1954	1954	0
161	20231103	160300	35272583	1954	1954	1954	1954	0
162	20231103	160200	35272583	1954	1954	1954	1954	0
163	20231103	160100	35272583	1954	1954	1954	1954	0
164	20231103	160000	35272583	1954	1954	1954	1954	0
165	20231103	155900	35272583	1954	1954	1954	1954	0
166	20231103	155800	35272583	1954	1954	1954	1954	0
167	20231103	155700	35272583	1954	1954	1954	1954	0
168	20231103	155600	35272583	1954	1954	1954	1954	0
169	20231103	155500	35272583	1954	1954	1954	1954	0
170	20231103	155400	35272583	1954	1954	1954	1954	0
171	20231103	155300	35272583	1954	1954	1954	1954	0
172	20231103	155200	35272583	1954	1954	1954	1954	0
173	20231103	155100	35272583	1954	1954	1954	1954	0
174	20231103	155000	35272583	1954	1954	1954	1954	0
175	20231103	154900	35272583	1954	1954	1954	1954	0
176	20231103	154800	35272583	1954	1954	1954	1954	0
177	20231103	154700	35272583	1954	1954	1954	1954	0
178	20231103	154600	35272583	1954	1954	1954	1954	0
179	20231103	154500	35272583	1954	1954	1954	1954	0
180	20231103	154400	35272583	1954	1954	1954	1954	0
181	20231103	154300	35272583	1954	1954	1954	1954	0
182	20231103	154200	35272583	1954	1954	1954	1954	245
183	20231103	154100	35272583	1954	1954	1954	1954	0
184	20231103	154000	35272583	1954	1954	1954	1954	0
185	20231103	153900	35272583	1954	1954	1954	1954	0
186	20231103	153800	35272583	1954	1954	1954	1954	0
187	20231103	153700	35272583	1954	1954	1954	1954	0
188	20231103	153600	35272583	1954	1954	1954	1954	0
189	20231103	153500	35272583	1954	1954	1954	1954	0
190	20231103	153400	35272583	1954	1954	1954	1954	0
191	20231103	153300	35272583	1954	1954	1954	1954	0
192	20231103	153200	35272583	1954	1954	1954	1954	0
193	20231103	153100	35272583	1954	1954	1954	1954	0
194	20231103	153000	35272583	1954	1954	1954	1954	245
195	20231103	152900	34793853	1964	1964	1964	1964	0
196	20231103	152800	34793853	1964	1964	1964	1964	0
197	20231103	152700	34793853	1964	1964	1964	1964	0
198	20231103	152600	34793853	1964	1964	1964	1964	0
199	20231103	152500	34793853	1964	1964	1964	1964	0
200	20231103	152400	34793853	1964	1964	1964	1964	0
201	20231103	152300	34793853	1964	1964	1964	1964	0
202	20231103	152200	34793853	1964	1964	1964	1964	0
203	20231103	152100	34793853	1964	1964	1964	1964	0
204	20231103	152000	34793853	1964	1964	1964	1964	0
205	20231103	151900	34793853	1964	1964	1964	1964	3
206	20231103	151800	34787961	1964	1964	1964	1964	0
207	20231103	151700	34787961	1964	1964	1964	1964	1
208	20231103	151600	34785997	1955	1955	1955	1955	0
209	20231103	151500	34785997	1955	1955	1955	1955	1
210	20231103	151400	34784042	1965	1965	1965	1965	0
211	20231103	151300	34784042	1965	1965	1965	1965	0
212	20231103	151200	34784042	1965	1965	1965	1965	0
213	20231103	151100	34784042	1965	1965	1965	1965	1
214	20231103	151000	34782077	1955	1955	1955	1955	10
215	20231103	150900	34762527	1965	1965	1965	1965	0
216	20231103	150800	34762527	1965	1965	1965	1965	1
217	20231103	150700	34760562	1965	1965	1965	1965	0
218	20231103	150600	34760562	1965	1963	1965	1963	3
219	20231103	150500	34754671	1954	1954	1954	1954	0
220	20231103	150400	34754671	1954	1954	1954	1954	47
221	20231103	150300	34662833	1954	1954	1954	1954	0
222	20231103	150200	34662833	1954	1954	1954	1954	0
223	20231103	150100	34662833	1954	1954	1954	1954	0
224	20231103	150000	34662833	1954	1954	1954	1954	1
225	20231103	145900	34660879	1953	1953	1953	1953	586
226	20231103	145800	33516421	1953	1953	1953	1953	0
227	20231103	145700	33516421	1953	1953	1953	1953	0
228	20231103	145600	33516421	1953	1953	1953	1953	0
229	20231103	145500	33516421	1953	1953	1953	1953	60
230	20231103	145400	33399241	1953	1953	1953	1953	0
231	20231103	145300	33399241	1953	1953	1953	1953	0
232	20231103	145200	33399241	1953	1953	1953	1953	0
233	20231103	145100	33399241	1953	1953	1953	1953	0
234	20231103	145000	33399241	1953	1953	1953	1953	0
235	20231103	144900	33399241	1953	1953	1953	1953	1
236	20231103	144800	33397288	1953	1953	1953	1953	30
237	20231103	144700	33338698	1953	1953	1953	1953	0
238	20231103	144600	33338698	1953	1953	1953	1953	0
239	20231103	144500	33338698	1953	1953	1953	1953	44
240	20231103	144400	33252766	1953	1953	1953	1953	0
241	20231103	144300	33252766	1953	1953	1953	1953	0
242	20231103	144200	33252766	1953	1953	1953	1953	0
243	20231103	144100	33252766	1953	1953	1953	1953	0
244	20231103	144000	33252766	1953	1953	1953	1953	0
245	20231103	143900	33252766	1953	1953	1953	1953	0
246	20231103	143800	33252766	1953	1953	1953	1953	0
247	20231103	143700	33252766	1953	1953	1953	1953	0
248	20231103	143600	33252766	1953	1953	1953	1953	0
249	20231103	143500	33252766	1953	1953	1953	1953	0
250	20231103	143400	33252766	1953	1953	1953	1953	0
251	20231103	143300	33252766	1953	1953	1953	1953	0
252	20231103	143200	33252766	1953	1953	1953	1953	0
253	20231103	143100	33252766	1953	1953	1953	1953	0
254	20231103	143000	33252766	1953	1953	1953	1953	0
255	20231103	142900	33252766	1953	1953	1953	1953	0
256	20231103	142800	33252766	1953	1953	1953	1953	0
257	20231103	142700	33252766	1953	1953	1953	1953	0
258	20231103	142600	33252766	1953	1953	1953	1953	0
259	20231103	142500	33252766	1953	1953	1953	1953	0
260	20231103	142400	33252766	1953	1953	1953	1953	1
261	20231103	142300	33250813	1953	1953	1953	1953	0
262	20231103	142200	33250813	1953	1953	1953	1953	0
263	20231103	142100	33250813	1953	1953	1953	1953	0
264	20231103	142000	33250813	1953	1953	1953	1953	0
265	20231103	141900	33250813	1953	1953	1953	1953	0
266	20231103	141800	33250813	1953	1953	1953	1953	0
267	20231103	141700	33250813	1953	1953	1953	1953	1
268	20231103	141600	33248860	1951	1951	1951	1951	0
269	20231103	141500	33248860	1951	1951	1951	1951	0
270	20231103	141400	33248860	1951	1951	1951	1951	0
271	20231103	141300	33248860	1951	1951	1951	1951	0
272	20231103	141200	33248860	1951	1951	1951	1951	0
273	20231103	141100	33248860	1951	1951	1951	1951	0
274	20231103	141000	33248860	1951	1951	1951	1951	0
275	20231103	140900	33248860	1951	1952	1952	1951	459
276	20231103	140800	32353301	1953	1953	1953	1953	45
277	20231103	140700	32265416	1953	1953	1953	1953	0
278	20231103	140600	32265416	1953	1953	1953	1953	0
279	20231103	140500	32265416	1953	1953	1953	1953	0
280	20231103	140400	32265416	1953	1953	1953	1953	0
281	20231103	140300	32265416	1953	1953	1953	1953	5
282	20231103	140200	32255651	1953	1953	1953	1953	0
283	20231103	140100	32255651	1953	1953	1953	1953	0
284	20231103	140000	32255651	1953	1953	1953	1953	0
285	20231103	135900	32255651	1953	1953	1953	1953	0
286	20231103	135800	32255651	1953	1953	1953	1953	0
287	20231103	135700	32255651	1953	1953	1953	1953	0
288	20231103	135600	32255651	1953	1953	1953	1953	0
289	20231103	135500	32255651	1953	1953	1953	1953	0
290	20231103	135400	32255651	1953	1953	1953	1953	0
291	20231103	135300	32255651	1953	1953	1953	1953	0
292	20231103	135200	32255651	1953	1953	1953	1953	0
293	20231103	135100	32255651	1953	1953	1953	1953	0
294	20231103	135000	32255651	1953	1953	1953	1953	0
295	20231103	134900	32255651	1953	1953	1953	1953	0
296	20231103	134800	32255651	1953	1953	1953	1953	1
297	20231103	134700	32253698	1951	1951	1951	1951	30
298	20231103	134600	32195168	1951	1952	1952	1951	521
299	20231103	134500	31178650	1952	1952	1952	1952	0
300	20231103	134400	31178650	1952	1952	1952	1952	0
301	20231103	134300	31178650	1952	1952	1952	1952	0
302	20231103	134200	31178650	1952	1952	1952	1952	0
303	20231103	134100	31178650	1952	1952	1952	1952	0
304	20231103	134000	31178650	1952	1952	1952	1952	0
305	20231103	133900	31178650	1952	1952	1952	1952	0
306	20231103	133800	31178650	1952	1952	1952	1952	0
307	20231103	133700	31178650	1952	1952	1952	1952	0
308	20231103	133600	31178650	1952	1952	1952	1952	0
309	20231103	133500	31178650	1952	1952	1952	1952	0
310	20231103	133400	31178650	1952	1952	1952	1952	0
311	20231103	133300	31178650	1952	1952	1952	1952	0
312	20231103	133200	31178650	1952	1952	1952	1952	0
313	20231103	133100	31178650	1952	1952	1952	1952	0
314	20231103	133000	31178650	1952	1952	1952	1952	0
315	20231103	132900	31178650	1952	1952	1952	1952	0
316	20231103	132800	31178650	1952	1952	1952	1952	11
317	20231103	132700	31157178	1953	1953	1953	1953	0
318	20231103	132600	31157178	1953	1953	1953	1953	0
319	20231103	132500	31157178	1953	1953	1953	1953	0
320	20231103	132400	31157178	1953	1953	1953	1953	0
321	20231103	132300	31157178	1953	1953	1953	1953	0
322	20231103	132200	31157178	1953	1953	1953	1953	0
323	20231103	132100	31157178	1953	1953	1953	1953	0
324	20231103	132000	31157178	1953	1953	1953	1953	0
325	20231103	131900	31157178	1953	1953	1953	1953	0
326	20231103	131800	31157178	1953	1953	1953	1953	0
327	20231103	131700	31157178	1953	1953	1953	1953	0
328	20231103	131600	31157178	1953	1953	1953	1953	0
329	20231103	131500	31157178	1953	1953	1953	1953	0
330	20231103	131400	31157178	1953	1953	1953	1953	1
331	20231103	131300	31155225	1952	1952	1952	1952	1000
332	20231103	131200	29203225	1953	1953	1953	1953	0
333	20231103	131100	29203225	1953	1953	1953	1953	1
334	20231103	131000	29201272	1952	1952	1952	1952	0
335	20231103	130900	29201272	1952	1953	1953	1952	3
336	20231103	130800	29195415	1952	1952	1952	1952	0
337	20231103	130700	29195415	1952	1952	1952	1952	0
338	20231103	130600	29195415	1952	1952	1952	1952	0
339	20231103	130500	29195415	1952	1952	1952	1952	0
340	20231103	130400	29195415	1952	1952	1952	1952	0
341	20231103	130300	29195415	1952	1952	1952	1952	0
342	20231103	130200	29195415	1952	1952	1952	1952	0
343	20231103	130100	29195415	1952	1952	1952	1952	0
344	20231103	130000	29195415	1952	1952	1952	1952	4
345	20231103	125900	29187607	1954	1954	1954	1954	0
346	20231103	125800	29187607	1954	1954	1954	1954	0
347	20231103	125700	29187607	1954	1954	1954	1954	0
348	20231103	125600	29187607	1954	1954	1954	1954	0
349	20231103	125500	29187607	1954	1954	1954	1954	0
350	20231103	125400	29187607	1954	1954	1954	1954	0
351	20231103	125300	29187607	1954	1954	1954	1954	0
352	20231103	125200	29187607	1954	1954	1954	1954	0
353	20231103	125100	29187607	1954	1954	1954	1954	0
354	20231103	125000	29187607	1954	1954	1954	1954	0
355	20231103	124900	29187607	1954	1952	1954	1952	391
356	20231103	124800	28424373	1952	1952	1952	1952	0
357	20231103	124700	28424373	1952	1952	1952	1952	0
358	20231103	124600	28424373	1952	1952	1952	1952	0
359	20231103	124500	28424373	1952	1952	1952	1952	0
360	20231103	124400	28424373	1952	1952	1952	1952	0
361	20231103	124300	28424373	1952	1952	1952	1952	1
362	20231103	124200	28422421	1952	1952	1952	1952	50
363	20231103	124100	28324821	1952	1951	1952	1951	725
364	20231103	124000	26910321	1951	1951	1951	1951	0
365	20231103	123900	26910321	1951	1951	1951	1951	0
366	20231103	123800	26910321	1951	1951	1951	1951	0
367	20231103	123700	26910321	1951	1951	1951	1951	0
368	20231103	123600	26910321	1951	1951	1951	1951	0
369	20231103	123500	26910321	1951	1951	1951	1951	0
370	20231103	123400	26910321	1951	1951	1951	1951	1
371	20231103	123300	26908370	1944	1944	1944	1944	0
372	20231103	123200	26908370	1944	1945	1945	1944	57
373	20231103	123100	26797561	1946	1946	1946	1946	5
374	20231103	123000	26787831	1944	1944	1944	1944	0
375	20231103	122900	26787831	1944	1944	1944	1944	0
376	20231103	122800	26787831	1944	1944	1944	1944	0
377	20231103	122700	26787831	1944	1944	1944	1944	0
378	20231103	122600	26787831	1944	1944	1944	1944	0
379	20231103	122500	26787831	1944	1944	1944	1944	0
380	20231103	122400	26787831	1944	1944	1944	1944	0
381	20231103	122300	26787831	1944	1944	1944	1944	0
382	20231103	122200	26787831	1944	1944	1944	1944	0
383	20231103	122100	26787831	1944	1944	1944	1944	0
384	20231103	122000	26787831	1944	1944	1944	1944	0
385	20231103	121900	26787831	1944	1944	1944	1944	19
386	20231103	121800	26750895	1944	1944	1944	1944	33
387	20231103	121700	26686743	1944	1946	1946	1944	49
388	20231103	121600	26591395	1946	1947	1947	1946	193
389	20231103	121500	26215806	1946	1946	1946	1946	0
390	20231103	121400	26215806	1946	1946	1946	1946	0
391	20231103	121300	26215806	1946	1946	1946	1946	0
392	20231103	121200	26215806	1946	1946	1946	1946	0
393	20231103	121100	26215806	1946	1946	1946	1946	0
394	20231103	121000	26215806	1946	1946	1946	1946	0
395	20231103	120900	26215806	1946	1946	1946	1946	0
396	20231103	120800	26215806	1946	1946	1946	1946	300
397	20231103	120700	25632006	1946	1946	1946	1946	2
398	20231103	120600	25628114	1951	1951	1951	1951	0
399	20231103	120500	25628114	1951	1951	1951	1951	0
400	20231103	120400	25628114	1951	1951	1951	1951	0
401	20231103	120300	25628114	1951	1951	1951	1951	0
402	20231103	120200	25628114	1951	1951	1951	1951	0
403	20231103	120100	25628114	1951	1951	1951	1951	0
404	20231103	120000	25628114	1951	1951	1951	1951	0
405	20231103	115900	25628114	1951	1951	1951	1951	0
406	20231103	115800	25628114	1951	1951	1951	1951	3
407	20231103	115700	25622261	1951	1951	1951	1951	0
408	20231103	115600	25622261	1951	1951	1951	1951	0
409	20231103	115500	25622261	1951	1951	1951	1951	0
410	20231103	115400	25622261	1951	1951	1951	1951	0
411	20231103	115300	25622261	1951	1951	1951	1951	1
412	20231103	115200	25620310	1951	1951	1951	1951	0
413	20231103	115100	25620310	1951	1951	1951	1951	52
414	20231103	115000	25518858	1953	1953	1953	1953	0
415	20231103	114900	25518858	1953	1953	1953	1953	0
416	20231103	114800	25518858	1953	1953	1953	1953	0
417	20231103	114700	25518858	1953	1953	1953	1953	0
418	20231103	114600	25518858	1953	1953	1953	1953	0
419	20231103	114500	25518858	1953	1953	1953	1953	0
420	20231103	114400	25518858	1953	1953	1953	1953	0
421	20231103	114300	25518858	1953	1953	1953	1953	0
422	20231103	114200	25518858	1953	1953	1953	1953	1
423	20231103	114100	25516905	1953	1953	1953	1953	0
424	20231103	114000	25516905	1953	1953	1953	1953	0
425	20231103	113900	25516905	1953	1953	1953	1953	0
426	20231103	113800	25516905	1953	1953	1953	1953	0
427	20231103	113700	25516905	1953	1953	1953	1953	0
428	20231103	113600	25516905	1953	1953	1953	1953	0
429	20231103	113500	25516905	1953	1953	1953	1953	0
430	20231103	113400	25516905	1953	1953	1953	1953	0
431	20231103	113300	25516905	1953	1953	1953	1953	0
432	20231103	113200	25516905	1953	1953	1953	1953	0
433	20231103	113100	25516905	1953	1953	1953	1953	0
434	20231103	113000	25516905	1953	1953	1953	1953	0
435	20231103	112900	25516905	1953	1953	1953	1953	0
436	20231103	112800	25516905	1953	1953	1953	1953	0
437	20231103	112700	25516905	1953	1953	1953	1953	0
438	20231103	112600	25516905	1953	1953	1953	1953	0
439	20231103	112500	25516905	1953	1953	1953	1953	0
440	20231103	112400	25516905	1953	1953	1953	1953	0
441	20231103	112300	25516905	1953	1953	1953	1953	0
442	20231103	112200	25516905	1953	1953	1953	1953	0
443	20231103	112100	25516905	1953	1953	1953	1953	0
444	20231103	112000	25516905	1953	1953	1953	1953	0
445	20231103	111900	25516905	1953	1953	1953	1953	0
446	20231103	111800	25516905	1953	1953	1953	1953	10
447	20231103	111700	25497375	1953	1953	1953	1953	310
448	20231103	111600	24891945	1953	1953	1953	1953	1
449	20231103	111500	24889992	1953	1953	1953	1953	0
450	20231103	111400	24889992	1953	1953	1953	1953	0
451	20231103	111300	24889992	1953	1953	1953	1953	0
452	20231103	111200	24889992	1953	1953	1953	1953	0
453	20231103	111100	24889992	1953	1953	1953	1953	26
454	20231103	111000	24839214	1953	1953	1953	1953	0
455	20231103	110900	24839214	1953	1953	1953	1953	0
456	20231103	110800	24839214	1953	1953	1953	1953	0
457	20231103	110700	24839214	1953	1953	1953	1953	0
458	20231103	110600	24839214	1953	1953	1953	1953	0
459	20231103	110500	24839214	1953	1953	1953	1953	2
460	20231103	110400	24835308	1942	1942	1942	1942	0
461	20231103	110300	24835308	1942	1942	1942	1942	0
462	20231103	110200	24835308	1942	1942	1942	1942	0
463	20231103	110100	24835308	1942	1942	1942	1942	0
464	20231103	110000	24835308	1942	1942	1942	1942	83
465	20231103	105900	24674122	1942	1942	1942	1942	117
466	20231103	105800	24446908	1942	1942	1942	1942	0
467	20231103	105700	24446908	1942	1942	1942	1942	0
468	20231103	105600	24446908	1942	1942	1942	1942	10
469	20231103	105500	24427488	1942	1942	1942	1942	0
470	20231103	105400	24427488	1942	1942	1942	1942	0
471	20231103	105300	24427488	1942	1942	1942	1942	0
472	20231103	105200	24427488	1942	1942	1942	1942	0
473	20231103	105100	24427488	1942	1942	1942	1942	5
474	20231103	105000	24417778	1942	1942	1942	1942	0
475	20231103	104900	24417778	1942	1942	1942	1942	0
476	20231103	104800	24417778	1942	1942	1942	1942	0
477	20231103	104700	24417778	1942	1942	1942	1942	0
478	20231103	104600	24417778	1942	1942	1942	1942	0
479	20231103	104500	24417778	1942	1942	1942	1942	0
480	20231103	104400	24417778	1942	1945	1945	1942	236
481	20231103	104300	23959381	1946	1946	1946	1946	116
482	20231103	104200	23733645	1946	1946	1946	1946	0
483	20231103	104100	23733645	1946	1946	1946	1946	0
484	20231103	104000	23733645	1946	1946	1946	1946	0
485	20231103	103900	23733645	1946	1946	1946	1946	0
486	20231103	103800	23733645	1946	1946	1946	1946	0
487	20231103	103700	23733645	1946	1946	1946	1946	0
488	20231103	103600	23733645	1946	1946	1946	1946	0
489	20231103	103500	23733645	1946	1946	1946	1946	0
490	20231103	103400	23733645	1946	1946	1946	1946	12
491	20231103	103300	23710293	1953	1953	1953	1953	0
492	20231103	103200	23710293	1953	1953	1953	1953	300
493	20231103	103100	23124393	1954	1954	1954	1954	0
494	20231103	103000	23124393	1954	1954	1954	1954	1
495	20231103	102900	23122439	1954	1954	1954	1954	0
496	20231103	102800	23122439	1954	1954	1954	1954	51
497	20231103	102700	23022785	1954	1954	1954	1954	0
498	20231103	102600	23022785	1954	1954	1954	1954	0
499	20231103	102500	23022785	1954	1954	1954	1954	0
500	20231103	102400	23022785	1954	1954	1954	1954	0
501	20231103	102300	23022785	1954	1953	1954	1953	41
502	20231103	102200	22942709	1953	1953	1953	1953	0
503	20231103	102100	22942709	1953	1953	1953	1953	51
504	20231103	102000	22843106	1953	1943	1953	1943	688
505	20231103	101900	21505276	1942	1942	1942	1942	0
506	20231103	101800	21505276	1942	1942	1942	1942	230
507	20231103	101700	21058616	1942	1942	1942	1942	1
508	20231103	101600	21056674	1938	1938	1938	1938	1
509	20231103	101500	21054736	1938	1938	1938	1938	10
510	20231103	101400	21035356	1938	1938	1938	1938	0
511	20231103	101300	21035356	1938	1938	1938	1938	0
512	20231103	101200	21035356	1938	1938	1938	1938	0
513	20231103	101100	21035356	1938	1938	1938	1938	0
514	20231103	101000	21035356	1938	1938	1938	1938	50
515	20231103	100900	20938456	1937	1937	1937	1937	0
516	20231103	100800	20938456	1937	1937	1937	1937	0
517	20231103	100700	20938456	1937	1937	1937	1937	0
518	20231103	100600	20938456	1937	1937	1937	1937	0
519	20231103	100500	20938456	1937	1937	1937	1937	0
520	20231103	100400	20938456	1937	1937	1937	1937	30
521	20231103	100300	20880346	1942	1942	1942	1942	0
522	20231103	100200	20880346	1942	1942	1942	1942	0
523	20231103	100100	20880346	1942	1942	1942	1942	0
524	20231103	100000	20880346	1942	1942	1942	1942	0
525	20231103	095900	20880346	1942	1942	1942	1942	0
526	20231103	095800	20880346	1942	1942	1942	1942	0
527	20231103	095700	20880346	1942	1942	1942	1942	0
528	20231103	095600	20880346	1942	1942	1942	1942	0
529	20231103	095500	20880346	1942	1942	1942	1942	0
530	20231103	095400	20880346	1942	1936	1942	1935	967
531	20231103	095300	19009082	1935	1935	1935	1935	0
532	20231103	095200	19009082	1935	1935	1935	1935	0
533	20231103	095100	19009082	1935	1935	1935	1935	0
534	20231103	095000	19009082	1935	1935	1935	1935	0
535	20231103	094900	19009082	1935	1935	1935	1935	0
536	20231103	094800	19009082	1935	1935	1935	1935	123
537	20231103	094700	18771077	1933	1933	1933	1933	353
538	20231103	094600	18088728	1934	1935	1935	1934	136
539	20231103	094500	17825570	1935	1935	1935	1935	243
540	20231103	094400	17355365	1935	1935	1935	1935	0
541	20231103	094300	17355365	1935	1935	1935	1935	500
542	20231103	094200	16387865	1940	1940	1940	1940	1
543	20231103	094100	16385925	1939	1939	1939	1939	0
544	20231103	094000	16385925	1939	1939	1939	1939	0
545	20231103	093900	16385925	1939	1939	1939	1939	3
546	20231103	093800	16380108	1940	1940	1940	1940	396
547	20231103	093700	15611868	1940	1940	1940	1940	10
548	20231103	093600	15592468	1941	1941	1941	1941	0
549	20231103	093500	15592468	1941	1941	1941	1941	17
550	20231103	093400	15559471	1941	1941	1941	1940	223
551	20231103	093300	15126630	1941	1942	1942	1941	220
552	20231103	093200	14699609	1942	1942	1942	1942	0
553	20231103	093100	14699609	1942	1942	1942	1942	0
554	20231103	093000	14699609	1942	1941	1942	1941	6
555	20231103	092900	14687962	1942	1942	1942	1942	200
556	20231103	092800	14299562	1941	1941	1941	1941	79
557	20231103	092700	14146223	1941	1941	1941	1941	0
558	20231103	092600	14146223	1941	1941	1941	1941	0
559	20231103	092500	14146223	1941	1941	1941	1941	21
560	20231103	092400	14105462	1942	1942	1942	1942	1
561	20231103	092300	14103520	1942	1942	1942	1942	0
562	20231103	092200	14103520	1942	1942	1942	1942	0
563	20231103	092100	14103520	1942	1942	1942	1942	120
564	20231103	092000	13870480	1942	1942	1942	1942	0
565	20231103	091900	13870480	1942	1942	1942	1942	0
566	20231103	091800	13870480	1942	1942	1942	1942	513
567	20231103	091700	12874234	1942	1932	1942	1931	578
568	20231103	091600	11757535	1943	1943	1943	1943	0
569	20231103	091500	11757535	1943	1943	1943	1943	0
570	20231103	091400	11757535	1943	1943	1943	1943	0
571	20231103	091300	11757535	1943	1943	1943	1943	13
572	20231103	091200	11732276	1943	1943	1943	1943	2
573	20231103	091100	11728390	1945	1942	1945	1925	1520
574	20231103	091000	8798091	1947	1946	1947	1946	151
575	20231103	090900	8504244	1947	1947	1947	1947	2
576	20231103	090800	8500350	1947	1947	1947	1947	1
577	20231103	090700	8498403	1947	1947	1947	1947	60
578	20231103	090600	8381583	1954	1946	1954	1925	3567
579	20231103	090500	1489945	1965	1965	1965	1965	0
580	20231103	090400	1489945	1965	1965	1965	1965	0
581	20231103	090300	1489945	1965	1965	1965	1965	0
582	20231103	090200	1489945	1965	1965	1965	1965	0
583	20231103	090100	1489945	1965	1965	1965	1965	0
584	20231103	090000	1489945	1965	1940	1965	1940	768