KissMeData/004540/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184300	43673644	1961	1961	1961	1961	248
3	20231108	184200	43673644	1961	1961	1961	1961	0
4	20231108	184100	43673644	1961	1961	1961	1961	0
5	20231108	184000	43673644	1961	1961	1961	1961	0
6	20231108	183900	43673644	1961	1961	1961	1961	0
7	20231108	183800	43673644	1961	1961	1961	1961	0
8	20231108	183700	43673644	1961	1961	1961	1961	0
9	20231108	183600	43673644	1961	1961	1961	1961	0
10	20231108	183500	43673644	1961	1961	1961	1961	0
11	20231108	183400	43673644	1961	1961	1961	1961	0
12	20231108	183300	43673644	1961	1961	1961	1961	0
13	20231108	183200	43673644	1961	1961	1961	1961	0
14	20231108	183100	43673644	1961	1961	1961	1961	0
15	20231108	183000	43673644	1961	1961	1961	1961	0
16	20231108	182900	43673644	1961	1961	1961	1961	0
17	20231108	182800	43673644	1961	1961	1961	1961	0
18	20231108	182700	43673644	1961	1961	1961	1961	0
19	20231108	182600	43673644	1961	1961	1961	1961	0
20	20231108	182500	43673644	1961	1961	1961	1961	0
21	20231108	182400	43673644	1961	1961	1961	1961	0
22	20231108	182300	43673644	1961	1961	1961	1961	0
23	20231108	182200	43673644	1961	1961	1961	1961	0
24	20231108	182100	43673644	1961	1961	1961	1961	0
25	20231108	182000	43673644	1961	1961	1961	1961	0
26	20231108	181900	43673644	1961	1961	1961	1961	0
27	20231108	181800	43673644	1961	1961	1961	1961	0
28	20231108	181700	43673644	1961	1961	1961	1961	0
29	20231108	181600	43673644	1961	1961	1961	1961	0
30	20231108	181500	43673644	1961	1961	1961	1961	0
31	20231108	181400	43673644	1961	1961	1961	1961	0
32	20231108	181300	43673644	1961	1961	1961	1961	248
33	20231108	181200	43673644	1961	1961	1961	1961	0
34	20231108	181100	43673644	1961	1961	1961	1961	0
35	20231108	181000	43673644	1961	1961	1961	1961	0
36	20231108	180900	43673644	1961	1961	1961	1961	0
37	20231108	180800	43673644	1961	1961	1961	1961	0
38	20231108	180700	43673644	1961	1961	1961	1961	0
39	20231108	180600	43673644	1961	1961	1961	1961	0
40	20231108	180500	43673644	1961	1961	1961	1961	0
41	20231108	180400	43673644	1961	1961	1961	1961	0
42	20231108	180300	43673644	1961	1961	1961	1961	0
43	20231108	180200	43673644	1961	1961	1961	1961	0
44	20231108	180100	43673644	1961	1961	1961	1961	0
45	20231108	180000	43673644	1961	1961	1961	1961	0
46	20231108	175900	43673644	1961	1961	1961	1961	0
47	20231108	175800	43673644	1961	1961	1961	1961	0
48	20231108	175700	43673644	1961	1961	1961	1961	0
49	20231108	175600	43673644	1961	1961	1961	1961	0
50	20231108	175500	43673644	1961	1961	1961	1961	0
51	20231108	175400	43673644	1961	1961	1961	1961	0
52	20231108	175300	43673644	1961	1961	1961	1961	0
53	20231108	175200	43673644	1961	1961	1961	1961	0
54	20231108	175100	43673644	1961	1961	1961	1961	0
55	20231108	175000	43673644	1961	1961	1961	1961	0
56	20231108	174900	43673644	1961	1961	1961	1961	0
57	20231108	174800	43673644	1961	1961	1961	1961	0
58	20231108	174700	43673644	1961	1961	1961	1961	0
59	20231108	174600	43673644	1961	1961	1961	1961	0
60	20231108	174500	43673644	1961	1961	1961	1961	0
61	20231108	174400	43673644	1961	1961	1961	1961	0
62	20231108	174300	43673644	1961	1961	1961	1961	248
63	20231108	174200	43673644	1961	1961	1961	1961	0
64	20231108	174100	43673644	1961	1961	1961	1961	0
65	20231108	174000	43673644	1961	1961	1961	1961	0
66	20231108	173900	43673644	1961	1961	1961	1961	0
67	20231108	173800	43673644	1961	1961	1961	1961	0
68	20231108	173700	43673644	1961	1961	1961	1961	0
69	20231108	173600	43673644	1961	1961	1961	1961	0
70	20231108	173500	43673644	1961	1961	1961	1961	0
71	20231108	173400	43673644	1961	1961	1961	1961	0
72	20231108	173300	43673644	1961	1961	1961	1961	0
73	20231108	173200	43673644	1961	1961	1961	1961	0
74	20231108	173100	43673644	1961	1961	1961	1961	0
75	20231108	173000	43673644	1961	1961	1961	1961	0
76	20231108	172900	43673644	1961	1961	1961	1961	0
77	20231108	172800	43673644	1961	1961	1961	1961	0
78	20231108	172700	43673644	1961	1961	1961	1961	0
79	20231108	172600	43673644	1961	1961	1961	1961	0
80	20231108	172500	43673644	1961	1961	1961	1961	0
81	20231108	172400	43673644	1961	1961	1961	1961	0
82	20231108	172300	43673644	1961	1961	1961	1961	0
83	20231108	172200	43673644	1961	1961	1961	1961	0
84	20231108	172100	43673644	1961	1961	1961	1961	0
85	20231108	172000	43673644	1961	1961	1961	1961	0
86	20231108	171900	43673644	1961	1961	1961	1961	0
87	20231108	171800	43673644	1961	1961	1961	1961	0
88	20231108	171700	43673644	1961	1961	1961	1961	0
89	20231108	171600	43673644	1961	1961	1961	1961	0
90	20231108	171500	43673644	1961	1961	1961	1961	0
91	20231108	171400	43673644	1961	1961	1961	1961	0
92	20231108	171300	43673644	1961	1961	1961	1961	248
93	20231108	171200	43673644	1961	1961	1961	1961	0
94	20231108	171100	43673644	1961	1961	1961	1961	0
95	20231108	171000	43673644	1961	1961	1961	1961	0
96	20231108	170900	43673644	1961	1961	1961	1961	0
97	20231108	170800	43673644	1961	1961	1961	1961	0
98	20231108	170700	43673644	1961	1961	1961	1961	0
99	20231108	170600	43673644	1961	1961	1961	1961	0
100	20231108	170500	43673644	1961	1961	1961	1961	0
101	20231108	170400	43673644	1961	1961	1961	1961	0
102	20231108	170300	43673644	1961	1961	1961	1961	0
103	20231108	170200	43673644	1961	1961	1961	1961	0
104	20231108	170100	43673644	1961	1961	1961	1961	0
105	20231108	170000	43673644	1961	1961	1961	1961	0
106	20231108	165900	43673644	1961	1961	1961	1961	0
107	20231108	165800	43673644	1961	1961	1961	1961	0
108	20231108	165700	43673644	1961	1961	1961	1961	0
109	20231108	165600	43673644	1961	1961	1961	1961	0
110	20231108	165500	43673644	1961	1961	1961	1961	0
111	20231108	165400	43673644	1961	1961	1961	1961	0
112	20231108	165300	43673644	1961	1961	1961	1961	0
113	20231108	165200	43673644	1961	1961	1961	1961	0
114	20231108	165100	43673644	1961	1961	1961	1961	0
115	20231108	165000	43673644	1961	1961	1961	1961	0
116	20231108	164900	43673644	1961	1961	1961	1961	0
117	20231108	164800	43673644	1961	1961	1961	1961	0
118	20231108	164700	43673644	1961	1961	1961	1961	0
119	20231108	164600	43673644	1961	1961	1961	1961	0
120	20231108	164500	43673644	1961	1961	1961	1961	0
121	20231108	164400	43673644	1961	1961	1961	1961	0
122	20231108	164300	43673644	1961	1961	1961	1961	248
123	20231108	164200	43673644	1961	1961	1961	1961	0
124	20231108	164100	43673644	1961	1961	1961	1961	0
125	20231108	164000	43673644	1961	1961	1961	1961	0
126	20231108	163900	43673644	1961	1961	1961	1961	0
127	20231108	163800	43673644	1961	1961	1961	1961	0
128	20231108	163700	43673644	1961	1961	1961	1961	0
129	20231108	163600	43673644	1961	1961	1961	1961	0
130	20231108	163500	43673644	1961	1961	1961	1961	0
131	20231108	163400	43673644	1961	1961	1961	1961	0
132	20231108	163300	43673644	1961	1961	1961	1961	0
133	20231108	163200	43673644	1961	1961	1961	1961	0
134	20231108	163100	43673644	1961	1961	1961	1961	0
135	20231108	163000	43673644	1961	1961	1961	1961	0
136	20231108	162900	43673644	1961	1961	1961	1961	0
137	20231108	162800	43673644	1961	1961	1961	1961	0
138	20231108	162700	43673644	1961	1961	1961	1961	0
139	20231108	162600	43673644	1961	1961	1961	1961	0
140	20231108	162500	43673644	1961	1961	1961	1961	0
141	20231108	162400	43673644	1961	1961	1961	1961	0
142	20231108	162300	43673644	1961	1961	1961	1961	0
143	20231108	162200	43673644	1961	1961	1961	1961	0
144	20231108	162100	43673644	1961	1961	1961	1961	0
145	20231108	162000	43673644	1961	1961	1961	1961	0
146	20231108	161900	43673644	1961	1961	1961	1961	0
147	20231108	161800	43673644	1961	1961	1961	1961	0
148	20231108	161700	43673644	1961	1961	1961	1961	0
149	20231108	161600	43673644	1961	1961	1961	1961	0
150	20231108	161500	43673644	1961	1961	1961	1961	0
151	20231108	161400	43673644	1961	1961	1961	1961	0
152	20231108	161300	43673644	1961	1961	1961	1961	248
153	20231108	161200	43673644	1961	1961	1961	1961	0
154	20231108	161100	43673644	1961	1961	1961	1961	0
155	20231108	161000	43673644	1961	1961	1961	1961	0
156	20231108	160900	43673644	1961	1961	1961	1961	0
157	20231108	160800	43673644	1961	1961	1961	1961	0
158	20231108	160700	43673644	1961	1961	1961	1961	0
159	20231108	160600	43673644	1961	1961	1961	1961	0
160	20231108	160500	43673644	1961	1961	1961	1961	0
161	20231108	160400	43673644	1961	1961	1961	1961	0
162	20231108	160300	43673644	1961	1961	1961	1961	0
163	20231108	160200	43673644	1961	1961	1961	1961	0
164	20231108	160100	43673644	1961	1961	1961	1961	0
165	20231108	160000	43673644	1961	1961	1961	1961	0
166	20231108	155900	43673644	1961	1961	1961	1961	0
167	20231108	155800	43673644	1961	1961	1961	1961	0
168	20231108	155700	43673644	1961	1961	1961	1961	0
169	20231108	155600	43673644	1961	1961	1961	1961	0
170	20231108	155500	43673644	1961	1961	1961	1961	0
171	20231108	155400	43673644	1961	1961	1961	1961	0
172	20231108	155300	43673644	1961	1961	1961	1961	0
173	20231108	155200	43673644	1961	1961	1961	1961	0
174	20231108	155100	43673644	1961	1961	1961	1961	0
175	20231108	155000	43673644	1961	1961	1961	1961	0
176	20231108	154900	43673644	1961	1961	1961	1961	0
177	20231108	154800	43673644	1961	1961	1961	1961	0
178	20231108	154700	43673644	1961	1961	1961	1961	0
179	20231108	154600	43673644	1961	1961	1961	1961	0
180	20231108	154500	43673644	1961	1961	1961	1961	0
181	20231108	154400	43673644	1961	1961	1961	1961	0
182	20231108	154300	43673644	1961	1961	1961	1961	248
183	20231108	154200	43673644	1961	1961	1961	1961	0
184	20231108	154100	43673644	1961	1961	1961	1961	0
185	20231108	154000	43673644	1961	1961	1961	1961	0
186	20231108	153900	43673644	1961	1961	1961	1961	0
187	20231108	153800	43673644	1961	1961	1961	1961	0
188	20231108	153700	43673644	1961	1961	1961	1961	0
189	20231108	153600	43673644	1961	1961	1961	1961	0
190	20231108	153500	43673644	1961	1961	1961	1961	0
191	20231108	153400	43673644	1961	1961	1961	1961	0
192	20231108	153300	43673644	1961	1961	1961	1961	0
193	20231108	153200	43673644	1961	1961	1961	1961	0
194	20231108	153100	43673644	1961	1961	1961	1961	0
195	20231108	153000	43673644	1961	1961	1961	1961	248
196	20231108	152900	43187316	1959	1959	1959	1959	0
197	20231108	152800	43187316	1959	1959	1959	1959	0
198	20231108	152700	43187316	1959	1959	1959	1959	0
199	20231108	152600	43187316	1959	1959	1959	1959	0
200	20231108	152500	43187316	1959	1959	1959	1959	0
201	20231108	152400	43187316	1959	1959	1959	1959	0
202	20231108	152300	43187316	1959	1959	1959	1959	0
203	20231108	152200	43187316	1959	1959	1959	1959	0
204	20231108	152100	43187316	1959	1959	1959	1959	0
205	20231108	152000	43187316	1959	1959	1959	1959	0
206	20231108	151900	43187316	1959	1959	1959	1959	0
207	20231108	151800	43187316	1959	1959	1959	1959	0
208	20231108	151700	43187316	1959	1959	1959	1959	0
209	20231108	151600	43187316	1959	1959	1959	1959	0
210	20231108	151500	43187316	1959	1959	1959	1959	3
211	20231108	151400	43181439	1953	1953	1953	1953	0
212	20231108	151300	43181439	1953	1953	1953	1953	0
213	20231108	151200	43181439	1953	1953	1953	1953	0
214	20231108	151100	43181439	1953	1953	1953	1953	0
215	20231108	151000	43181439	1953	1953	1953	1953	0
216	20231108	150900	43181439	1953	1953	1953	1953	0
217	20231108	150800	43181439	1953	1953	1953	1953	0
218	20231108	150700	43181439	1953	1953	1953	1953	0
219	20231108	150600	43181439	1953	1953	1953	1953	0
220	20231108	150500	43181439	1953	1953	1953	1953	0
221	20231108	150400	43181439	1953	1953	1953	1953	0
222	20231108	150300	43181439	1953	1953	1953	1953	0
223	20231108	150200	43181439	1953	1953	1953	1953	0
224	20231108	150100	43181439	1953	1953	1953	1953	0
225	20231108	150000	43181439	1953	1953	1953	1953	0
226	20231108	145900	43181439	1953	1953	1953	1953	50
227	20231108	145800	43083789	1953	1953	1953	1953	0
228	20231108	145700	43083789	1953	1953	1953	1953	0
229	20231108	145600	43083789	1953	1955	1955	1953	32
230	20231108	145500	43021233	1955	1955	1955	1955	31
231	20231108	145400	42960628	1960	1960	1960	1960	0
232	20231108	145300	42960628	1960	1960	1960	1960	0
233	20231108	145200	42960628	1960	1960	1960	1960	0
234	20231108	145100	42960628	1960	1960	1960	1960	0
235	20231108	145000	42960628	1960	1960	1960	1960	0
236	20231108	144900	42960628	1960	1959	1960	1959	969
237	20231108	144800	41061416	1960	1960	1960	1960	0
238	20231108	144700	41061416	1960	1959	1960	1959	826
239	20231108	144600	39442683	1958	1958	1958	1958	0
240	20231108	144500	39442683	1958	1958	1958	1958	0
241	20231108	144400	39442683	1958	1958	1958	1958	0
242	20231108	144300	39442683	1958	1958	1958	1958	0
243	20231108	144200	39442683	1958	1958	1958	1958	10
244	20231108	144100	39423103	1960	1960	1960	1960	69
245	20231108	144000	39287863	1960	1960	1960	1960	0
246	20231108	143900	39287863	1960	1960	1960	1960	0
247	20231108	143800	39287863	1960	1960	1960	1960	0
248	20231108	143700	39287863	1960	1960	1960	1960	22
249	20231108	143600	39244743	1960	1960	1960	1960	0
250	20231108	143500	39244743	1960	1960	1960	1960	0
251	20231108	143400	39244743	1960	1960	1960	1960	0
252	20231108	143300	39244743	1960	1960	1960	1960	0
253	20231108	143200	39244743	1960	1960	1960	1960	0
254	20231108	143100	39244743	1960	1960	1960	1960	0
255	20231108	143000	39244743	1960	1960	1960	1960	300
256	20231108	142900	38656743	1963	1963	1963	1963	0
257	20231108	142800	38656743	1963	1963	1963	1963	0
258	20231108	142700	38656743	1963	1963	1963	1963	0
259	20231108	142600	38656743	1963	1963	1963	1963	0
260	20231108	142500	38656743	1963	1963	1963	1963	0
261	20231108	142400	38656743	1963	1963	1963	1963	0
262	20231108	142300	38656743	1963	1963	1963	1963	0
263	20231108	142200	38656743	1963	1963	1963	1963	0
264	20231108	142100	38656743	1963	1963	1963	1963	34
265	20231108	142000	38590001	1963	1963	1963	1963	0
266	20231108	141900	38590001	1963	1963	1963	1963	0
267	20231108	141800	38590001	1963	1963	1963	1963	0
268	20231108	141700	38590001	1963	1960	1963	1960	164
269	20231108	141600	38268219	1956	1956	1956	1956	0
270	20231108	141500	38268219	1956	1957	1957	1956	50
271	20231108	141400	38170418	1956	1956	1956	1956	50
272	20231108	141300	38072618	1956	1956	1956	1956	23
273	20231108	141200	38027630	1956	1956	1956	1956	0
274	20231108	141100	38027630	1956	1956	1956	1956	0
275	20231108	141000	38027630	1956	1956	1956	1956	2
276	20231108	140900	38023718	1956	1956	1956	1956	0
277	20231108	140800	38023718	1956	1956	1956	1956	0
278	20231108	140700	38023718	1956	1956	1956	1956	2
279	20231108	140600	38019806	1956	1956	1956	1956	3
280	20231108	140500	38013938	1956	1956	1956	1956	0
281	20231108	140400	38013938	1956	1956	1956	1956	30
282	20231108	140300	37955258	1956	1957	1957	1956	50
283	20231108	140200	37857432	1956	1956	1956	1956	0
284	20231108	140100	37857432	1956	1956	1956	1956	30
285	20231108	140000	37798752	1956	1956	1956	1956	0
286	20231108	135900	37798752	1956	1956	1956	1956	0
287	20231108	135800	37798752	1956	1956	1956	1956	0
288	20231108	135700	37798752	1956	1956	1956	1956	60
289	20231108	135600	37681392	1953	1953	1953	1953	0
290	20231108	135500	37681392	1953	1953	1953	1953	829
291	20231108	135400	36062355	1953	1953	1953	1953	0
292	20231108	135300	36062355	1953	1953	1953	1953	2
293	20231108	135200	36058449	1953	1953	1953	1953	2
294	20231108	135100	36054543	1953	1953	1953	1953	2
295	20231108	135000	36050637	1953	1953	1953	1953	402
296	20231108	134900	35265531	1953	1953	1953	1953	2
297	20231108	134800	35261625	1953	1953	1953	1953	803
298	20231108	134700	33693366	1963	1963	1963	1963	0
299	20231108	134600	33693366	1963	1963	1963	1963	0
300	20231108	134500	33693366	1963	1963	1963	1963	0
301	20231108	134400	33693366	1963	1963	1963	1963	0
302	20231108	134300	33693366	1963	1963	1963	1963	0
303	20231108	134200	33693366	1963	1963	1963	1963	0
304	20231108	134100	33693366	1963	1963	1963	1963	0
305	20231108	134000	33693366	1963	1963	1963	1963	0
306	20231108	133900	33693366	1963	1963	1963	1963	2467
307	20231108	133800	28850645	1963	1963	1963	1963	553
308	20231108	133700	27765106	1963	1963	1963	1963	1
309	20231108	133600	27763143	1963	1963	1963	1963	0
310	20231108	133500	27763143	1963	1963	1963	1963	0
311	20231108	133400	27763143	1963	1963	1963	1963	0
312	20231108	133300	27763143	1963	1963	1963	1963	0
313	20231108	133200	27763143	1963	1963	1963	1963	0
314	20231108	133100	27763143	1963	1963	1963	1963	0
315	20231108	133000	27763143	1963	1963	1963	1963	0
316	20231108	132900	27763143	1963	1963	1963	1963	0
317	20231108	132800	27763143	1963	1963	1963	1963	0
318	20231108	132700	27763143	1963	1963	1963	1963	0
319	20231108	132600	27763143	1963	1963	1963	1963	0
320	20231108	132500	27763143	1963	1963	1963	1963	1
321	20231108	132400	27761180	1953	1953	1953	1953	0
322	20231108	132300	27761180	1953	1953	1953	1953	0
323	20231108	132200	27761180	1953	1953	1953	1953	0
324	20231108	132100	27761180	1953	1953	1953	1953	0
325	20231108	132000	27761180	1953	1953	1953	1953	0
326	20231108	131900	27761180	1953	1953	1953	1953	0
327	20231108	131800	27761180	1953	1953	1953	1953	0
328	20231108	131700	27761180	1953	1957	1957	1953	514
329	20231108	131600	26757269	1958	1959	1959	1958	150
330	20231108	131500	26463496	1964	1964	1964	1964	0
331	20231108	131400	26463496	1964	1964	1964	1964	50
332	20231108	131300	26365296	1964	1964	1964	1964	51
333	20231108	131200	26265132	1964	1964	1964	1964	0
334	20231108	131100	26265132	1964	1964	1964	1964	0
335	20231108	131000	26265132	1964	1964	1964	1964	0
336	20231108	130900	26265132	1964	1964	1964	1964	0
337	20231108	130800	26265132	1964	1964	1964	1964	0
338	20231108	130700	26265132	1964	1964	1964	1964	0
339	20231108	130600	26265132	1964	1964	1964	1964	0
340	20231108	130500	26265132	1964	1964	1964	1964	0
341	20231108	130400	26265132	1964	1964	1964	1964	0
342	20231108	130300	26265132	1964	1964	1964	1964	0
343	20231108	130200	26265132	1964	1964	1964	1964	0
344	20231108	130100	26265132	1964	1964	1964	1964	0
345	20231108	130000	26265132	1964	1964	1964	1964	0
346	20231108	125900	26265132	1964	1964	1964	1964	0
347	20231108	125800	26265132	1964	1964	1964	1964	5
348	20231108	125700	26255312	1964	1964	1964	1964	0
349	20231108	125600	26255312	1964	1964	1964	1964	0
350	20231108	125500	26255312	1964	1964	1964	1964	0
351	20231108	125400	26255312	1964	1964	1964	1964	2
352	20231108	125300	26251384	1964	1964	1964	1964	1
353	20231108	125200	26249420	1957	1957	1957	1957	15
354	20231108	125100	26220065	1964	1964	1964	1964	0
355	20231108	125000	26220065	1964	1964	1964	1964	0
356	20231108	124900	26220065	1964	1964	1964	1964	0
357	20231108	124800	26220065	1964	1964	1964	1964	0
358	20231108	124700	26220065	1964	1964	1964	1964	100
359	20231108	124600	26023665	1964	1964	1964	1964	0
360	20231108	124500	26023665	1964	1964	1964	1964	0
361	20231108	124400	26023665	1964	1964	1964	1964	0
362	20231108	124300	26023665	1964	1964	1964	1964	1
363	20231108	124200	26021701	1955	1955	1955	1955	10
364	20231108	124100	26002151	1955	1955	1955	1955	0
365	20231108	124000	26002151	1955	1955	1955	1955	60
366	20231108	123900	25884851	1954	1954	1954	1954	0
367	20231108	123800	25884851	1954	1961	1961	1954	150
368	20231108	123700	25591246	1964	1964	1964	1964	141
369	20231108	123600	25314322	1964	1964	1964	1964	0
370	20231108	123500	25314322	1964	1964	1964	1964	0
371	20231108	123400	25314322	1964	1964	1964	1964	225
372	20231108	123300	24872422	1963	1963	1963	1963	15
373	20231108	123200	24842977	1964	1964	1964	1964	0
374	20231108	123100	24842977	1964	1964	1964	1964	0
375	20231108	123000	24842977	1964	1964	1964	1964	0
376	20231108	122900	24842977	1964	1964	1964	1964	0
377	20231108	122800	24842977	1964	1964	1964	1964	0
378	20231108	122700	24842977	1964	1964	1964	1964	0
379	20231108	122600	24842977	1964	1964	1964	1964	1
380	20231108	122500	24841013	1964	1964	1964	1964	0
381	20231108	122400	24841013	1964	1964	1964	1964	2
382	20231108	122300	24837085	1965	1965	1965	1965	1
383	20231108	122200	24835120	1965	1965	1965	1965	0
384	20231108	122100	24835120	1965	1965	1965	1965	0
385	20231108	122000	24835120	1965	1965	1965	1965	0
386	20231108	121900	24835120	1965	1965	1965	1965	0
387	20231108	121800	24835120	1965	1965	1965	1965	0
388	20231108	121700	24835120	1965	1965	1965	1965	0
389	20231108	121600	24835120	1965	1965	1965	1965	0
390	20231108	121500	24835120	1965	1965	1965	1965	0
391	20231108	121400	24835120	1965	1965	1965	1965	0
392	20231108	121300	24835120	1965	1965	1965	1965	0
393	20231108	121200	24835120	1965	1965	1965	1965	0
394	20231108	121100	24835120	1965	1965	1965	1965	796
395	20231108	121000	23270980	1965	1965	1965	1965	60
396	20231108	120900	23153080	1965	1965	1965	1965	0
397	20231108	120800	23153080	1965	1965	1965	1965	0
398	20231108	120700	23153080	1965	1965	1965	1965	0
399	20231108	120600	23153080	1965	1965	1965	1965	0
400	20231108	120500	23153080	1965	1965	1965	1965	0
401	20231108	120400	23153080	1965	1965	1965	1965	0
402	20231108	120300	23153080	1965	1965	1965	1965	145
403	20231108	120200	22868155	1967	1967	1967	1967	0
404	20231108	120100	22868155	1967	1967	1967	1967	100
405	20231108	120000	22671455	1967	1967	1967	1967	0
406	20231108	115900	22671455	1967	1967	1967	1967	0
407	20231108	115800	22671455	1967	1967	1967	1967	1
408	20231108	115700	22669488	1966	1966	1966	1966	0
409	20231108	115600	22669488	1966	1966	1966	1966	0
410	20231108	115500	22669488	1966	1966	1966	1966	0
411	20231108	115400	22669488	1966	1966	1966	1966	0
412	20231108	115300	22669488	1966	1966	1966	1966	0
413	20231108	115200	22669488	1966	1966	1966	1966	0
414	20231108	115100	22669488	1966	1966	1966	1966	0
415	20231108	115000	22669488	1966	1966	1966	1966	200
416	20231108	114900	22276288	1966	1967	1967	1966	3250
417	20231108	114800	15886378	1966	1966	1966	1966	0
418	20231108	114700	15886378	1966	1966	1966	1966	0
419	20231108	114600	15886378	1966	1966	1966	1966	0
420	20231108	114500	15886378	1966	1966	1966	1966	0
421	20231108	114400	15886378	1966	1966	1966	1966	110
422	20231108	114300	15670118	1965	1965	1965	1965	0
423	20231108	114200	15670118	1965	1965	1965	1965	357
424	20231108	114100	14968613	1965	1965	1965	1965	0
425	20231108	114000	14968613	1965	1965	1965	1965	0
426	20231108	113900	14968613	1965	1965	1965	1965	0
427	20231108	113800	14968613	1965	1965	1965	1965	0
428	20231108	113700	14968613	1965	1965	1965	1965	0
429	20231108	113600	14968613	1965	1965	1965	1965	0
430	20231108	113500	14968613	1965	1965	1965	1965	0
431	20231108	113400	14968613	1965	1965	1965	1965	0
432	20231108	113300	14968613	1965	1965	1965	1965	0
433	20231108	113200	14968613	1965	1965	1965	1965	0
434	20231108	113100	14968613	1965	1965	1965	1965	0
435	20231108	113000	14968613	1965	1965	1965	1965	0
436	20231108	112900	14968613	1965	1965	1965	1965	0
437	20231108	112800	14968613	1965	1965	1965	1965	0
438	20231108	112700	14968613	1965	1965	1965	1965	0
439	20231108	112600	14968613	1965	1965	1965	1965	0
440	20231108	112500	14968613	1965	1965	1965	1965	93
441	20231108	112400	14785868	1965	1965	1965	1965	100
442	20231108	112300	14589368	1966	1966	1966	1966	0
443	20231108	112200	14589368	1966	1966	1966	1966	0
444	20231108	112100	14589368	1966	1966	1966	1966	0
445	20231108	112000	14589368	1966	1966	1966	1966	0
446	20231108	111900	14589368	1966	1966	1966	1966	0
447	20231108	111800	14589368	1966	1965	1966	1965	264
448	20231108	111700	14070395	1965	1965	1965	1965	0
449	20231108	111600	14070395	1965	1965	1965	1965	86
450	20231108	111500	13901405	1965	1965	1965	1965	0
451	20231108	111400	13901405	1965	1965	1965	1965	0
452	20231108	111300	13901405	1965	1965	1965	1965	0
453	20231108	111200	13901405	1965	1965	1965	1965	10
454	20231108	111100	13881755	1965	1965	1965	1965	8
455	20231108	111000	13866035	1966	1966	1966	1966	0
456	20231108	110900	13866035	1966	1966	1966	1966	2
457	20231108	110800	13862103	1966	1966	1966	1966	30
458	20231108	110700	13803123	1966	1966	1966	1966	0
459	20231108	110600	13803123	1966	1966	1966	1966	0
460	20231108	110500	13803123	1966	1966	1966	1966	0
461	20231108	110400	13803123	1966	1966	1966	1966	0
462	20231108	110300	13803123	1966	1966	1966	1966	300
463	20231108	110200	13213323	1966	1966	1966	1966	0
464	20231108	110100	13213323	1966	1966	1966	1966	0
465	20231108	110000	13213323	1966	1966	1966	1966	0
466	20231108	105900	13213323	1966	1966	1966	1966	0
467	20231108	105800	13213323	1966	1966	1966	1966	0
468	20231108	105700	13213323	1966	1966	1966	1966	46
469	20231108	105600	13122887	1966	1965	1966	1965	515
470	20231108	105500	12110415	1965	1965	1965	1965	0
471	20231108	105400	12110415	1965	1965	1965	1965	0
472	20231108	105300	12110415	1965	1953	1965	1953	6
473	20231108	105200	12098640	1964	1964	1964	1964	0
474	20231108	105100	12098640	1964	1964	1964	1964	0
475	20231108	105000	12098640	1964	1963	1964	1963	116
476	20231108	104900	11870835	1963	1963	1963	1963	1
477	20231108	104800	11868872	1953	1953	1953	1953	0
478	20231108	104700	11868872	1953	1953	1953	1953	0
479	20231108	104600	11868872	1953	1953	1953	1953	5
480	20231108	104500	11859107	1953	1953	1953	1953	0
481	20231108	104400	11859107	1953	1953	1953	1953	0
482	20231108	104300	11859107	1953	1953	1953	1953	10
483	20231108	104200	11839577	1951	1951	1951	1951	0
484	20231108	104100	11839577	1951	1951	1951	1951	10
485	20231108	104000	11820067	1951	1951	1951	1951	101
486	20231108	103900	11623016	1951	1951	1951	1951	0
487	20231108	103800	11623016	1951	1951	1951	1951	0
488	20231108	103700	11623016	1951	1951	1951	1951	0
489	20231108	103600	11623016	1951	1951	1951	1951	0
490	20231108	103500	11623016	1951	1951	1951	1951	0
491	20231108	103400	11623016	1951	1951	1951	1951	0
492	20231108	103300	11623016	1951	1951	1951	1951	0
493	20231108	103200	11623016	1951	1951	1951	1951	134
494	20231108	103100	11361582	1950	1950	1950	1950	0
495	20231108	103000	11361582	1950	1961	1961	1950	255
496	20231108	102900	10863936	1962	1962	1962	1962	0
497	20231108	102800	10863936	1962	1962	1962	1962	59
498	20231108	102700	10748178	1963	1963	1963	1963	49
499	20231108	102600	10651991	1967	1967	1967	1967	0
500	20231108	102500	10651991	1967	1967	1967	1967	0
501	20231108	102400	10651991	1967	1967	1967	1967	0
502	20231108	102300	10651991	1967	1967	1967	1967	0
503	20231108	102200	10651991	1967	1967	1967	1967	10
504	20231108	102100	10632321	1967	1967	1967	1967	0
505	20231108	102000	10632321	1967	1967	1967	1967	1
506	20231108	101900	10630354	1963	1963	1963	1963	0
507	20231108	101800	10630354	1963	1963	1963	1963	0
508	20231108	101700	10630354	1963	1963	1963	1963	0
509	20231108	101600	10630354	1963	1963	1963	1963	10
510	20231108	101500	10610724	1963	1963	1963	1963	10
511	20231108	101400	10591094	1963	1963	1963	1963	0
512	20231108	101300	10591094	1963	1963	1963	1963	86
513	20231108	101200	10422276	1963	1963	1963	1963	229
514	20231108	101100	9972749	1961	1961	1961	1961	0
515	20231108	101000	9972749	1961	1961	1961	1961	0
516	20231108	100900	9972749	1961	1961	1961	1961	2
517	20231108	100800	9968827	1968	1968	1968	1968	11
518	20231108	100700	9947179	1968	1968	1968	1968	50
519	20231108	100600	9848779	1969	1969	1969	1969	0
520	20231108	100500	9848779	1969	1969	1969	1969	0
521	20231108	100400	9848779	1969	1969	1969	1969	0
522	20231108	100300	9848779	1969	1969	1969	1969	0
523	20231108	100200	9848779	1969	1969	1969	1969	0
524	20231108	100100	9848779	1969	1969	1969	1969	0
525	20231108	100000	9848779	1969	1969	1969	1969	0
526	20231108	095900	9848779	1969	1969	1969	1969	0
527	20231108	095800	9848779	1969	1969	1969	1969	0
528	20231108	095700	9848779	1969	1969	1969	1969	0
529	20231108	095600	9848779	1969	1969	1969	1969	0
530	20231108	095500	9848779	1969	1969	1969	1969	0
531	20231108	095400	9848779	1969	1969	1969	1969	0
532	20231108	095300	9848779	1969	1969	1969	1969	0
533	20231108	095200	9848779	1969	1969	1969	1969	3
534	20231108	095100	9842872	1967	1967	1967	1967	21
535	20231108	095000	9801565	1967	1967	1967	1967	0
536	20231108	094900	9801565	1967	1967	1967	1967	0
537	20231108	094800	9801565	1967	1967	1967	1967	0
538	20231108	094700	9801565	1967	1967	1967	1967	0
539	20231108	094600	9801565	1967	1967	1967	1967	0
540	20231108	094500	9801565	1967	1967	1967	1967	0
541	20231108	094400	9801565	1967	1967	1967	1967	400
542	20231108	094300	9014765	1967	1967	1967	1967	10
543	20231108	094200	8995095	1960	1960	1960	1960	0
544	20231108	094100	8995095	1960	1959	1960	1959	79
545	20231108	094000	8840265	1960	1959	1960	1959	4
546	20231108	093900	8832426	1960	1960	1960	1960	0
547	20231108	093800	8832426	1960	1969	1969	1960	134
548	20231108	093700	8569631	1969	1969	1969	1969	11
549	20231108	093600	8547972	1969	1969	1969	1969	0
550	20231108	093500	8547972	1969	1969	1969	1969	173
551	20231108	093400	8207335	1969	1969	1969	1969	0
552	20231108	093300	8207335	1969	1970	1970	1969	479
553	20231108	093200	7264124	1970	1970	1970	1970	6
554	20231108	093100	7252304	1970	1969	1970	1969	508
555	20231108	093000	6251952	1969	1969	1969	1969	0
556	20231108	092900	6251952	1969	1969	1969	1969	0
557	20231108	092800	6251952	1969	1960	1969	1960	76
558	20231108	092700	6102983	1969	1960	1969	1960	11
559	20231108	092600	6081414	1960	1960	1960	1960	0
560	20231108	092500	6081414	1960	1960	1960	1960	1
561	20231108	092400	6079454	1970	1970	1970	1970	0
562	20231108	092300	6079454	1970	1970	1970	1970	0
563	20231108	092200	6079454	1970	1970	1970	1970	100
564	20231108	092100	5882454	1970	1960	1970	1960	11
565	20231108	092000	5860796	1970	1970	1970	1970	0
566	20231108	091900	5860796	1970	1970	1970	1970	0
567	20231108	091800	5860796	1970	1970	1970	1970	0
568	20231108	091700	5860796	1970	1970	1970	1970	0
569	20231108	091600	5860796	1970	1970	1970	1970	0
570	20231108	091500	5860796	1970	1969	1970	1969	100
571	20231108	091400	5663799	1970	1970	1970	1970	1
572	20231108	091300	5661829	1970	1970	1970	1970	101
573	20231108	091200	5462859	1970	1970	1970	1970	4
574	20231108	091100	5454979	1971	1971	1971	1971	0
575	20231108	091000	5454979	1971	1971	1971	1971	25
576	20231108	090900	5405704	1972	1965	1972	1965	100
577	20231108	090800	5208572	1967	1969	1969	1966	98
578	20231108	090700	5015799	1969	1967	1969	1967	114
579	20231108	090600	4791457	1967	1967	1968	1967	14
580	20231108	090500	4763916	1967	1967	1967	1967	220
581	20231108	090400	4331176	1967	1955	1967	1955	723
582	20231108	090300	2910015	1950	1950	1950	1950	43
583	20231108	090200	2826165	1945	1945	1945	1945	5
584	20231108	090100	2816440	1940	1938	1940	1938	195
585	20231108	090000	2438442	1936	1926	1936	1926	1266