KissMeData/003610/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	184000	81281137	1946	1946	1946	1946	529
3	20231114	183900	81281137	1946	1946	1946	1946	0
4	20231114	183800	81281137	1946	1946	1946	1946	0
5	20231114	183700	81281137	1946	1946	1946	1946	0
6	20231114	183600	81281137	1946	1946	1946	1946	0
7	20231114	183500	81281137	1946	1946	1946	1946	0
8	20231114	183400	81281137	1946	1946	1946	1946	0
9	20231114	183300	81281137	1946	1946	1946	1946	0
10	20231114	183200	81281137	1946	1946	1946	1946	0
11	20231114	183100	81281137	1946	1946	1946	1946	0
12	20231114	183000	81281137	1946	1946	1946	1946	0
13	20231114	182900	81281137	1946	1946	1946	1946	0
14	20231114	182800	81281137	1946	1946	1946	1946	0
15	20231114	182700	81281137	1946	1946	1946	1946	0
16	20231114	182600	81281137	1946	1946	1946	1946	0
17	20231114	182500	81281137	1946	1946	1946	1946	0
18	20231114	182400	81281137	1946	1946	1946	1946	0
19	20231114	182300	81281137	1946	1946	1946	1946	0
20	20231114	182200	81281137	1946	1946	1946	1946	0
21	20231114	182100	81281137	1946	1946	1946	1946	0
22	20231114	182000	81281137	1946	1946	1946	1946	0
23	20231114	181900	81281137	1946	1946	1946	1946	0
24	20231114	181800	81281137	1946	1946	1946	1946	0
25	20231114	181700	81281137	1946	1946	1946	1946	0
26	20231114	181600	81281137	1946	1946	1946	1946	0
27	20231114	181500	81281137	1946	1946	1946	1946	0
28	20231114	181400	81281137	1946	1946	1946	1946	0
29	20231114	181300	81281137	1946	1946	1946	1946	0
30	20231114	181200	81281137	1946	1946	1946	1946	0
31	20231114	181100	81281137	1946	1946	1946	1946	0
32	20231114	181000	81281137	1946	1946	1946	1946	529
33	20231114	180900	81281137	1946	1946	1946	1946	0
34	20231114	180800	81281137	1946	1946	1946	1946	0
35	20231114	180700	81281137	1946	1946	1946	1946	0
36	20231114	180600	81281137	1946	1946	1946	1946	0
37	20231114	180500	81281137	1946	1946	1946	1946	0
38	20231114	180400	81281137	1946	1946	1946	1946	0
39	20231114	180300	81281137	1946	1946	1946	1946	0
40	20231114	180200	81281137	1946	1946	1946	1946	0
41	20231114	180100	81281137	1946	1946	1946	1946	0
42	20231114	180000	81281137	1946	1946	1946	1946	0
43	20231114	175900	81281137	1946	1946	1946	1946	0
44	20231114	175800	81281137	1946	1946	1946	1946	0
45	20231114	175700	81281137	1946	1946	1946	1946	0
46	20231114	175600	81281137	1946	1946	1946	1946	0
47	20231114	175500	81281137	1946	1946	1946	1946	0
48	20231114	175400	81281137	1946	1946	1946	1946	0
49	20231114	175300	81281137	1946	1946	1946	1946	0
50	20231114	175200	81281137	1946	1946	1946	1946	0
51	20231114	175100	81281137	1946	1946	1946	1946	0
52	20231114	175000	81281137	1946	1946	1946	1946	0
53	20231114	174900	81281137	1946	1946	1946	1946	0
54	20231114	174800	81281137	1946	1946	1946	1946	0
55	20231114	174700	81281137	1946	1946	1946	1946	0
56	20231114	174600	81281137	1946	1946	1946	1946	0
57	20231114	174500	81281137	1946	1946	1946	1946	0
58	20231114	174400	81281137	1946	1946	1946	1946	0
59	20231114	174300	81281137	1946	1946	1946	1946	0
60	20231114	174200	81281137	1946	1946	1946	1946	0
61	20231114	174100	81281137	1946	1946	1946	1946	0
62	20231114	174000	81281137	1946	1946	1946	1946	529
63	20231114	173900	81281137	1946	1946	1946	1946	0
64	20231114	173800	81281137	1946	1946	1946	1946	0
65	20231114	173700	81281137	1946	1946	1946	1946	0
66	20231114	173600	81281137	1946	1946	1946	1946	0
67	20231114	173500	81281137	1946	1946	1946	1946	0
68	20231114	173400	81281137	1946	1946	1946	1946	0
69	20231114	173300	81281137	1946	1946	1946	1946	0
70	20231114	173200	81281137	1946	1946	1946	1946	0
71	20231114	173100	81281137	1946	1946	1946	1946	0
72	20231114	173000	81281137	1946	1946	1946	1946	0
73	20231114	172900	81281137	1946	1946	1946	1946	0
74	20231114	172800	81281137	1946	1946	1946	1946	0
75	20231114	172700	81281137	1946	1946	1946	1946	0
76	20231114	172600	81281137	1946	1946	1946	1946	0
77	20231114	172500	81281137	1946	1946	1946	1946	0
78	20231114	172400	81281137	1946	1946	1946	1946	0
79	20231114	172300	81281137	1946	1946	1946	1946	0
80	20231114	172200	81281137	1946	1946	1946	1946	0
81	20231114	172100	81281137	1946	1946	1946	1946	0
82	20231114	172000	81281137	1946	1946	1946	1946	0
83	20231114	171900	81281137	1946	1946	1946	1946	0
84	20231114	171800	81281137	1946	1946	1946	1946	0
85	20231114	171700	81281137	1946	1946	1946	1946	0
86	20231114	171600	81281137	1946	1946	1946	1946	0
87	20231114	171500	81281137	1946	1946	1946	1946	0
88	20231114	171400	81281137	1946	1946	1946	1946	0
89	20231114	171300	81281137	1946	1946	1946	1946	0
90	20231114	171200	81281137	1946	1946	1946	1946	0
91	20231114	171100	81281137	1946	1946	1946	1946	0
92	20231114	171000	81281137	1946	1946	1946	1946	529
93	20231114	170900	81281137	1946	1946	1946	1946	0
94	20231114	170800	81281137	1946	1946	1946	1946	0
95	20231114	170700	81281137	1946	1946	1946	1946	0
96	20231114	170600	81281137	1946	1946	1946	1946	0
97	20231114	170500	81281137	1946	1946	1946	1946	0
98	20231114	170400	81281137	1946	1946	1946	1946	0
99	20231114	170300	81281137	1946	1946	1946	1946	0
100	20231114	170200	81281137	1946	1946	1946	1946	0
101	20231114	170100	81281137	1946	1946	1946	1946	0
102	20231114	170000	81281137	1946	1946	1946	1946	0
103	20231114	165900	81281137	1946	1946	1946	1946	0
104	20231114	165800	81281137	1946	1946	1946	1946	0
105	20231114	165700	81281137	1946	1946	1946	1946	0
106	20231114	165600	81281137	1946	1946	1946	1946	0
107	20231114	165500	81281137	1946	1946	1946	1946	0
108	20231114	165400	81281137	1946	1946	1946	1946	0
109	20231114	165300	81281137	1946	1946	1946	1946	0
110	20231114	165200	81281137	1946	1946	1946	1946	0
111	20231114	165100	81281137	1946	1946	1946	1946	0
112	20231114	165000	81281137	1946	1946	1946	1946	0
113	20231114	164900	81281137	1946	1946	1946	1946	0
114	20231114	164800	81281137	1946	1946	1946	1946	0
115	20231114	164700	81281137	1946	1946	1946	1946	0
116	20231114	164600	81281137	1946	1946	1946	1946	0
117	20231114	164500	81281137	1946	1946	1946	1946	0
118	20231114	164400	81281137	1946	1946	1946	1946	0
119	20231114	164300	81281137	1946	1946	1946	1946	0
120	20231114	164200	81281137	1946	1946	1946	1946	0
121	20231114	164100	81281137	1946	1946	1946	1946	0
122	20231114	164000	81281137	1946	1946	1946	1946	529
123	20231114	163900	81281137	1946	1946	1946	1946	0
124	20231114	163800	81281137	1946	1946	1946	1946	0
125	20231114	163700	81281137	1946	1946	1946	1946	0
126	20231114	163600	81281137	1946	1946	1946	1946	0
127	20231114	163500	81281137	1946	1946	1946	1946	0
128	20231114	163400	81281137	1946	1946	1946	1946	0
129	20231114	163300	81281137	1946	1946	1946	1946	0
130	20231114	163200	81281137	1946	1946	1946	1946	0
131	20231114	163100	81281137	1946	1946	1946	1946	0
132	20231114	163000	81281137	1946	1946	1946	1946	0
133	20231114	162900	81281137	1946	1946	1946	1946	0
134	20231114	162800	81281137	1946	1946	1946	1946	0
135	20231114	162700	81281137	1946	1946	1946	1946	0
136	20231114	162600	81281137	1946	1946	1946	1946	0
137	20231114	162500	81281137	1946	1946	1946	1946	0
138	20231114	162400	81281137	1946	1946	1946	1946	0
139	20231114	162300	81281137	1946	1946	1946	1946	0
140	20231114	162200	81281137	1946	1946	1946	1946	0
141	20231114	162100	81281137	1946	1946	1946	1946	0
142	20231114	162000	81281137	1946	1946	1946	1946	0
143	20231114	161900	81281137	1946	1946	1946	1946	0
144	20231114	161800	81281137	1946	1946	1946	1946	0
145	20231114	161700	81281137	1946	1946	1946	1946	0
146	20231114	161600	81281137	1946	1946	1946	1946	0
147	20231114	161500	81281137	1946	1946	1946	1946	0
148	20231114	161400	81281137	1946	1946	1946	1946	0
149	20231114	161300	81281137	1946	1946	1946	1946	0
150	20231114	161200	81281137	1946	1946	1946	1946	0
151	20231114	161100	81281137	1946	1946	1946	1946	0
152	20231114	161000	81281137	1946	1946	1946	1946	529
153	20231114	160900	81281137	1946	1946	1946	1946	0
154	20231114	160800	81281137	1946	1946	1946	1946	0
155	20231114	160700	81281137	1946	1946	1946	1946	0
156	20231114	160600	81281137	1946	1946	1946	1946	0
157	20231114	160500	81281137	1946	1946	1946	1946	0
158	20231114	160400	81281137	1946	1946	1946	1946	0
159	20231114	160300	81281137	1946	1946	1946	1946	0
160	20231114	160200	81281137	1946	1946	1946	1946	0
161	20231114	160100	81281137	1946	1946	1946	1946	0
162	20231114	160000	81281137	1946	1946	1946	1946	0
163	20231114	155900	81281137	1946	1946	1946	1946	0
164	20231114	155800	81281137	1946	1946	1946	1946	0
165	20231114	155700	81281137	1946	1946	1946	1946	0
166	20231114	155600	81281137	1946	1946	1946	1946	0
167	20231114	155500	81281137	1946	1946	1946	1946	0
168	20231114	155400	81281137	1946	1946	1946	1946	0
169	20231114	155300	81281137	1946	1946	1946	1946	0
170	20231114	155200	81281137	1946	1946	1946	1946	0
171	20231114	155100	81281137	1946	1946	1946	1946	0
172	20231114	155000	81281137	1946	1946	1946	1946	0
173	20231114	154900	81281137	1946	1946	1946	1946	0
174	20231114	154800	81281137	1946	1946	1946	1946	0
175	20231114	154700	81281137	1946	1946	1946	1946	0
176	20231114	154600	81281137	1946	1946	1946	1946	0
177	20231114	154500	81281137	1946	1946	1946	1946	0
178	20231114	154400	81281137	1946	1946	1946	1946	0
179	20231114	154300	81281137	1946	1946	1946	1946	0
180	20231114	154200	81281137	1946	1946	1946	1946	0
181	20231114	154100	81281137	1946	1946	1946	1946	0
182	20231114	154000	81281137	1946	1946	1946	1946	529
183	20231114	153900	81281137	1946	1946	1946	1946	0
184	20231114	153800	81281137	1946	1946	1946	1946	0
185	20231114	153700	81281137	1946	1946	1946	1946	0
186	20231114	153600	81281137	1946	1946	1946	1946	0
187	20231114	153500	81281137	1946	1946	1946	1946	0
188	20231114	153400	81281137	1946	1946	1946	1946	0
189	20231114	153300	81281137	1946	1946	1946	1946	0
190	20231114	153200	81281137	1946	1946	1946	1946	0
191	20231114	153100	81281137	1946	1946	1946	1946	0
192	20231114	153000	81281137	1946	1946	1946	1946	529
193	20231114	152900	80251703	1946	1946	1946	1946	0
194	20231114	152800	80251703	1946	1946	1946	1946	0
195	20231114	152700	80251703	1946	1946	1946	1946	0
196	20231114	152600	80251703	1946	1946	1946	1946	0
197	20231114	152500	80251703	1946	1946	1946	1946	0
198	20231114	152400	80251703	1946	1946	1946	1946	0
199	20231114	152300	80251703	1946	1946	1946	1946	0
200	20231114	152200	80251703	1946	1946	1946	1946	0
201	20231114	152100	80251703	1946	1946	1946	1946	0
202	20231114	152000	80251703	1946	1946	1946	1946	0
203	20231114	151900	80251703	1946	1946	1946	1946	63
204	20231114	151800	80129105	1946	1946	1946	1946	0
205	20231114	151700	80129105	1946	1946	1946	1946	0
206	20231114	151600	80129105	1946	1946	1946	1946	1
207	20231114	151500	80127159	1943	1943	1943	1943	29
208	20231114	151400	80070812	1943	1943	1943	1943	0
209	20231114	151300	80070812	1943	1943	1943	1943	276
210	20231114	151200	79534544	1942	1943	1943	1942	5
211	20231114	151100	79524830	1942	1942	1942	1942	0
212	20231114	151000	79524830	1942	1943	1943	1942	1039
213	20231114	150900	77506069	1943	1944	1944	1943	669
214	20231114	150800	76205606	1945	1945	1945	1945	0
215	20231114	150700	76205606	1945	1945	1945	1945	0
216	20231114	150600	76205606	1945	1945	1945	1945	1605
217	20231114	150500	73083881	1945	1945	1945	1945	1184
218	20231114	150400	70781001	1946	1946	1946	1946	98
219	20231114	150300	70590293	1946	1946	1946	1946	9
220	20231114	150200	70572779	1945	1945	1945	1945	0
221	20231114	150100	70572779	1945	1945	1945	1945	0
222	20231114	150000	70572779	1945	1945	1945	1945	210
223	20231114	145900	70164329	1945	1945	1945	1945	0
224	20231114	145800	70164329	1945	1945	1945	1945	50
225	20231114	145700	70067079	1945	1945	1945	1945	0
226	20231114	145600	70067079	1945	1945	1945	1945	0
227	20231114	145500	70067079	1945	1945	1945	1945	50
228	20231114	145400	69969829	1945	1945	1945	1945	50
229	20231114	145300	69872579	1945	1945	1945	1945	0
230	20231114	145200	69872579	1945	1945	1945	1945	0
231	20231114	145100	69872579	1945	1945	1945	1945	50
232	20231114	145000	69775329	1945	1945	1945	1945	0
233	20231114	144900	69775329	1945	1945	1945	1945	50
234	20231114	144800	69678079	1945	1945	1945	1945	1698
235	20231114	144700	66375469	1946	1946	1946	1946	1
236	20231114	144600	66373523	1945	1945	1945	1945	0
237	20231114	144500	66373523	1945	1945	1945	1945	50
238	20231114	144400	66276273	1945	1945	1945	1945	50
239	20231114	144300	66179023	1946	1946	1946	1946	0
240	20231114	144200	66179023	1946	1946	1946	1946	0
241	20231114	144100	66179023	1946	1946	1946	1946	21
242	20231114	144000	66138157	1946	1945	1946	1945	52
243	20231114	143900	66037015	1945	1945	1945	1945	0
244	20231114	143800	66037015	1945	1945	1945	1945	50
245	20231114	143700	65939765	1945	1945	1945	1945	50
246	20231114	143600	65842515	1946	1945	1946	1945	51
247	20231114	143500	65743319	1945	1945	1945	1945	0
248	20231114	143400	65743319	1945	1945	1945	1945	0
249	20231114	143300	65743319	1945	1945	1945	1945	50
250	20231114	143200	65646069	1945	1945	1945	1945	50
251	20231114	143100	65548819	1946	1946	1946	1946	0
252	20231114	143000	65548819	1946	1946	1946	1946	0
253	20231114	142900	65548819	1946	1946	1946	1946	0
254	20231114	142800	65548819	1946	1946	1946	1946	0
255	20231114	142700	65548819	1946	1946	1946	1946	0
256	20231114	142600	65548819	1946	1945	1946	1945	101
257	20231114	142500	65352323	1945	1945	1945	1945	50
258	20231114	142400	65255073	1946	1946	1946	1946	0
259	20231114	142300	65255073	1946	1946	1946	1946	0
260	20231114	142200	65255073	1946	1946	1946	1946	0
261	20231114	142100	65255073	1946	1946	1946	1946	15
262	20231114	142000	65225883	1946	1946	1946	1946	1
263	20231114	141900	65223937	1946	1946	1946	1946	0
264	20231114	141800	65223937	1946	1946	1946	1946	0
265	20231114	141700	65223937	1946	1946	1946	1946	0
266	20231114	141600	65223937	1946	1946	1946	1946	0
267	20231114	141500	65223937	1946	1946	1946	1946	0
268	20231114	141400	65223937	1946	1946	1946	1946	0
269	20231114	141300	65223937	1946	1946	1946	1946	25
270	20231114	141200	65175287	1947	1947	1947	1947	20
271	20231114	141100	65136347	1950	1950	1950	1950	0
272	20231114	141000	65136347	1950	1950	1950	1950	0
273	20231114	140900	65136347	1950	1950	1950	1950	0
274	20231114	140800	65136347	1950	1950	1950	1950	1
275	20231114	140700	65134397	1945	1945	1945	1945	0
276	20231114	140600	65134397	1945	1947	1947	1945	801
277	20231114	140500	63575034	1947	1947	1947	1947	0
278	20231114	140400	63575034	1947	1947	1947	1947	0
279	20231114	140300	63575034	1947	1947	1947	1947	0
280	20231114	140200	63575034	1947	1947	1947	1947	52
281	20231114	140100	63473790	1947	1947	1947	1947	0
282	20231114	140000	63473790	1947	1947	1947	1947	0
283	20231114	135900	63473790	1947	1947	1947	1947	50
284	20231114	135800	63376440	1947	1947	1947	1947	0
285	20231114	135700	63376440	1947	1947	1947	1947	0
286	20231114	135600	63376440	1947	1947	1947	1947	50
287	20231114	135500	63279090	1947	1947	1947	1947	550
288	20231114	135400	62208240	1947	1947	1947	1947	50
289	20231114	135300	62110890	1947	1947	1947	1947	0
290	20231114	135200	62110890	1947	1947	1947	1947	0
291	20231114	135100	62110890	1947	1947	1947	1947	0
292	20231114	135000	62110890	1947	1947	1947	1947	0
293	20231114	134900	62110890	1947	1947	1947	1947	0
294	20231114	134800	62110890	1947	1947	1947	1947	3840
295	20231114	134700	54634410	1949	1949	1949	1949	288
296	20231114	134600	54073098	1955	1955	1955	1955	10
297	20231114	134500	54053548	1956	1956	1956	1956	0
298	20231114	134400	54053548	1956	1956	1956	1956	0
299	20231114	134300	54053548	1956	1956	1956	1956	0
300	20231114	134200	54053548	1956	1956	1956	1956	0
301	20231114	134100	54053548	1956	1956	1956	1956	0
302	20231114	134000	54053548	1956	1956	1956	1956	0
303	20231114	133900	54053548	1956	1950	1956	1950	27
304	20231114	133800	54000742	1950	1950	1950	1950	1
305	20231114	133700	53998792	1950	1950	1950	1950	0
306	20231114	133600	53998792	1950	1950	1950	1950	0
307	20231114	133500	53998792	1950	1949	1950	1949	433
308	20231114	133400	53154844	1949	1949	1949	1949	0
309	20231114	133300	53154844	1949	1949	1949	1949	1
310	20231114	133200	53152895	1949	1949	1949	1949	5
311	20231114	133100	53143150	1948	1949	1949	1948	5
312	20231114	133000	53133406	1947	1947	1947	1947	35
313	20231114	132900	53065261	1949	1949	1949	1949	0
314	20231114	132800	53065261	1949	1949	1949	1949	0
315	20231114	132700	53065261	1949	1949	1949	1949	0
316	20231114	132600	53065261	1949	1949	1949	1949	0
317	20231114	132500	53065261	1949	1949	1949	1949	0
318	20231114	132400	53065261	1949	1949	1949	1949	0
319	20231114	132300	53065261	1949	1949	1949	1949	4
320	20231114	132200	53057465	1948	1948	1948	1948	0
321	20231114	132100	53057465	1948	1948	1948	1948	0
322	20231114	132000	53057465	1948	1948	1948	1948	0
323	20231114	131900	53057465	1948	1948	1948	1948	0
324	20231114	131800	53057465	1948	1948	1948	1948	2
325	20231114	131700	53053569	1949	1949	1949	1949	0
326	20231114	131600	53053569	1949	1949	1949	1949	0
327	20231114	131500	53053569	1949	1949	1949	1949	4
328	20231114	131400	53045773	1949	1949	1949	1949	4
329	20231114	131300	53037977	1949	1949	1949	1949	1
330	20231114	131200	53036028	1949	1948	1949	1948	170
331	20231114	131100	52704867	1948	1948	1948	1948	5
332	20231114	131000	52695127	1947	1948	1948	1947	15
333	20231114	130900	52665918	1947	1947	1947	1947	276
334	20231114	130800	52128546	1947	1947	1947	1947	4
335	20231114	130700	52120758	1947	1947	1947	1947	2
336	20231114	130600	52116864	1947	1947	1947	1947	4
337	20231114	130500	52109076	1946	1946	1946	1946	164
338	20231114	130400	51789932	1947	1947	1947	1947	120
339	20231114	130300	51556292	1948	1948	1948	1948	20
340	20231114	130200	51517332	1950	1950	1950	1950	2
341	20231114	130100	51513432	1950	1950	1950	1950	0
342	20231114	130000	51513432	1950	1950	1950	1950	0
343	20231114	125900	51513432	1950	1950	1950	1950	0
344	20231114	125800	51513432	1950	1950	1950	1950	0
345	20231114	125700	51513432	1950	1950	1950	1950	0
346	20231114	125600	51513432	1950	1950	1950	1950	1
347	20231114	125500	51511482	1946	1946	1946	1946	0
348	20231114	125400	51511482	1946	1946	1946	1946	0
349	20231114	125300	51511482	1946	1946	1946	1946	0
350	20231114	125200	51511482	1946	1946	1946	1946	0
351	20231114	125100	51511482	1946	1946	1946	1946	0
352	20231114	125000	51511482	1946	1946	1946	1946	0
353	20231114	124900	51511482	1946	1946	1946	1946	0
354	20231114	124800	51511482	1946	1946	1946	1946	0
355	20231114	124700	51511482	1946	1946	1946	1946	0
356	20231114	124600	51511482	1946	1946	1946	1946	0
357	20231114	124500	51511482	1946	1946	1946	1946	0
358	20231114	124400	51511482	1946	1946	1946	1946	0
359	20231114	124300	51511482	1946	1946	1946	1946	0
360	20231114	124200	51511482	1946	1946	1946	1946	0
361	20231114	124100	51511482	1946	1946	1946	1946	0
362	20231114	124000	51511482	1946	1950	1950	1946	112
363	20231114	123900	51293330	1950	1950	1950	1950	0
364	20231114	123800	51293330	1950	1950	1950	1950	0
365	20231114	123700	51293330	1950	1950	1950	1950	0
366	20231114	123600	51293330	1950	1950	1950	1950	0
367	20231114	123500	51293330	1950	1950	1950	1950	0
368	20231114	123400	51293330	1950	1950	1950	1950	2
369	20231114	123300	51289430	1945	1950	1950	1945	3716
370	20231114	123200	44055001	1950	1950	1950	1950	0
371	20231114	123100	44055001	1950	1950	1950	1950	0
372	20231114	123000	44055001	1950	1950	1950	1950	0
373	20231114	122900	44055001	1950	1950	1950	1950	0
374	20231114	122800	44055001	1950	1950	1950	1950	0
375	20231114	122700	44055001	1950	1950	1950	1950	4
376	20231114	122600	44047201	1948	1948	1948	1948	0
377	20231114	122500	44047201	1948	1948	1948	1948	0
378	20231114	122400	44047201	1948	1948	1948	1948	0
379	20231114	122300	44047201	1948	1948	1948	1948	0
380	20231114	122200	44047201	1948	1948	1948	1948	0
381	20231114	122100	44047201	1948	1948	1948	1948	0
382	20231114	122000	44047201	1948	1948	1948	1948	0
383	20231114	121900	44047201	1948	1948	1948	1948	0
384	20231114	121800	44047201	1948	1949	1949	1948	282
385	20231114	121700	43497803	1949	1949	1949	1949	0
386	20231114	121600	43497803	1949	1949	1949	1949	0
387	20231114	121500	43497803	1949	1949	1949	1949	0
388	20231114	121400	43497803	1949	1949	1949	1949	100
389	20231114	121300	43302903	1949	1949	1949	1949	0
390	20231114	121200	43302903	1949	1949	1949	1949	0
391	20231114	121100	43302903	1949	1949	1949	1949	0
392	20231114	121000	43302903	1949	1950	1950	1949	376
393	20231114	120900	42569779	1950	1950	1950	1950	0
394	20231114	120800	42569779	1950	1950	1950	1950	4
395	20231114	120700	42561979	1950	1950	1950	1950	0
396	20231114	120600	42561979	1950	1950	1950	1950	0
397	20231114	120500	42561979	1950	1950	1950	1950	4
398	20231114	120400	42554179	1949	1949	1949	1949	0
399	20231114	120300	42554179	1949	1949	1949	1949	0
400	20231114	120200	42554179	1949	1950	1950	1949	16
401	20231114	120100	42522991	1950	1950	1950	1950	0
402	20231114	120000	42522991	1950	1950	1950	1950	0
403	20231114	115900	42522991	1950	1950	1950	1950	4
404	20231114	115800	42515191	1950	1950	1950	1950	25
405	20231114	115700	42466441	1950	1950	1950	1950	5
406	20231114	115600	42456691	1949	1950	1950	1949	105
407	20231114	115500	42252041	1949	1950	1950	1949	95
408	20231114	115400	42066881	1950	1949	1950	1949	105
409	20231114	115300	41862231	1949	1950	1950	1949	33
410	20231114	115200	41797909	1950	1950	1950	1950	0
411	20231114	115100	41797909	1950	1950	1950	1950	0
412	20231114	115000	41797909	1950	1950	1950	1950	5
413	20231114	114900	41788159	1950	1950	1950	1950	0
414	20231114	114800	41788159	1950	1950	1950	1950	0
415	20231114	114700	41788159	1950	1950	1950	1950	0
416	20231114	114600	41788159	1950	1950	1950	1950	5
417	20231114	114500	41778409	1950	1950	1950	1950	2
418	20231114	114400	41774509	1950	1950	1950	1947	5
419	20231114	114300	41764762	1950	1950	1950	1950	1
420	20231114	114200	41762812	1950	1950	1950	1950	1
421	20231114	114100	41760862	1947	1947	1947	1947	0
422	20231114	114000	41760862	1947	1947	1947	1947	0
423	20231114	113900	41760862	1947	1947	1947	1947	0
424	20231114	113800	41760862	1947	1947	1947	1947	0
425	20231114	113700	41760862	1947	1947	1947	1947	0
426	20231114	113600	41760862	1947	1947	1947	1947	0
427	20231114	113500	41760862	1947	1947	1947	1947	100
428	20231114	113400	41566162	1947	1947	1947	1947	0
429	20231114	113300	41566162	1947	1947	1947	1947	0
430	20231114	113200	41566162	1947	1947	1947	1947	0
431	20231114	113100	41566162	1947	1948	1950	1947	1299
432	20231114	113000	39035725	1947	1947	1947	1947	0
433	20231114	112900	39035725	1947	1947	1947	1947	0
434	20231114	112800	39035725	1947	1947	1947	1947	100
435	20231114	112700	38841025	1947	1947	1947	1947	0
436	20231114	112600	38841025	1947	1947	1947	1947	0
437	20231114	112500	38841025	1947	1947	1947	1947	0
438	20231114	112400	38841025	1947	1947	1947	1947	0
439	20231114	112300	38841025	1947	1947	1947	1947	0
440	20231114	112200	38841025	1947	1948	1948	1947	174
441	20231114	112100	38502147	1948	1948	1948	1948	50
442	20231114	112000	38404747	1948	1948	1948	1948	1
443	20231114	111900	38402799	1948	1948	1948	1948	0
444	20231114	111800	38402799	1948	1948	1948	1948	0
445	20231114	111700	38402799	1948	1948	1948	1948	0
446	20231114	111600	38402799	1948	1949	1949	1948	55
447	20231114	111500	38295609	1948	1947	1948	1947	27
448	20231114	111400	38243030	1947	1947	1947	1946	432
449	20231114	111300	37401936	1947	1947	1947	1947	0
450	20231114	111200	37401936	1947	1947	1947	1947	0
451	20231114	111100	37401936	1947	1947	1947	1947	2
452	20231114	111000	37398042	1947	1947	1947	1947	0
453	20231114	110900	37398042	1947	1947	1947	1947	0
454	20231114	110800	37398042	1947	1947	1947	1947	0
455	20231114	110700	37398042	1947	1947	1947	1947	0
456	20231114	110600	37398042	1947	1947	1947	1947	0
457	20231114	110500	37398042	1947	1947	1947	1947	2
458	20231114	110400	37394148	1945	1945	1945	1945	100
459	20231114	110300	37199648	1945	1945	1945	1945	0
460	20231114	110200	37199648	1945	1945	1945	1945	50
461	20231114	110100	37102398	1945	1946	1946	1945	50
462	20231114	110000	37005147	1946	1947	1947	1946	26
463	20231114	105900	36954550	1946	1946	1946	1946	0
464	20231114	105800	36954550	1946	1946	1946	1946	100
465	20231114	105700	36759950	1943	1943	1943	1943	0
466	20231114	105600	36759950	1943	1943	1943	1943	0
467	20231114	105500	36759950	1943	1943	1943	1943	0
468	20231114	105400	36759950	1943	1943	1943	1943	0
469	20231114	105300	36759950	1943	1943	1943	1943	50
470	20231114	105200	36662800	1943	1945	1945	1943	1221
471	20231114	105100	34288311	1945	1945	1945	1945	577
472	20231114	105000	33166046	1946	1946	1946	1946	0
473	20231114	104900	33166046	1946	1946	1946	1946	20
474	20231114	104800	33127126	1947	1947	1947	1947	0
475	20231114	104700	33127126	1947	1947	1947	1947	0
476	20231114	104600	33127126	1947	1947	1947	1947	40
477	20231114	104500	33049246	1947	1947	1947	1947	1
478	20231114	104400	33047299	1947	1946	1947	1946	3
479	20231114	104300	33041459	1947	1946	1947	1946	103
480	20231114	104200	32841014	1946	1946	1946	1946	0
481	20231114	104100	32841014	1946	1946	1946	1946	9
482	20231114	104000	32823500	1946	1946	1946	1946	27
483	20231114	103900	32770958	1947	1947	1947	1947	0
484	20231114	103800	32770958	1947	1947	1947	1947	0
485	20231114	103700	32770958	1947	1947	1947	1947	50
486	20231114	103600	32673608	1947	1947	1947	1947	1
487	20231114	103500	32671661	1947	1947	1947	1947	100
488	20231114	103400	32476961	1947	1947	1947	1947	0
489	20231114	103300	32476961	1947	1947	1947	1947	0
490	20231114	103200	32476961	1947	1947	1947	1947	0
491	20231114	103100	32476961	1947	1947	1947	1947	0
492	20231114	103000	32476961	1947	1946	1947	1946	183
493	20231114	102900	32120793	1945	1946	1946	1945	511
494	20231114	102800	31126520	1947	1947	1947	1947	41
495	20231114	102700	31046693	1952	1952	1952	1952	0
496	20231114	102600	31046693	1952	1952	1952	1952	1
497	20231114	102500	31044741	1947	1947	1947	1947	0
498	20231114	102400	31044741	1947	1947	1947	1947	140
499	20231114	102300	30772161	1951	1952	1952	1951	274
500	20231114	102200	30237386	1948	1948	1948	1948	1
501	20231114	102100	30235438	1952	1952	1952	1952	0
502	20231114	102000	30235438	1952	1952	1952	1952	1
503	20231114	101900	30233486	1946	1946	1946	1946	0
504	20231114	101800	30233486	1946	1946	1946	1946	0
505	20231114	101700	30233486	1946	1946	1946	1946	0
506	20231114	101600	30233486	1946	1946	1946	1946	0
507	20231114	101500	30233486	1946	1946	1946	1946	0
508	20231114	101400	30233486	1946	1946	1946	1946	50
509	20231114	101300	30136186	1949	1949	1949	1949	0
510	20231114	101200	30136186	1949	1949	1949	1949	0
511	20231114	101100	30136186	1949	1949	1949	1949	0
512	20231114	101000	30136186	1949	1947	1949	1947	172
513	20231114	100900	29801238	1947	1946	1947	1946	55
514	20231114	100800	29694203	1950	1950	1950	1950	0
515	20231114	100700	29694203	1950	1949	1950	1949	3
516	20231114	100600	29688355	1946	1950	1950	1946	620
517	20231114	100500	28479767	1950	1951	1951	1950	597
518	20231114	100400	27315117	1956	1956	1956	1956	0
519	20231114	100300	27315117	1956	1956	1956	1956	498
520	20231114	100200	26341029	1956	1950	1956	1950	647
521	20231114	100100	25079139	1947	1947	1947	1947	1
522	20231114	100000	25077192	1947	1947	1947	1947	1
523	20231114	095900	25075245	1949	1949	1949	1949	50
524	20231114	095800	24977795	1944	1944	1944	1944	0
525	20231114	095700	24977795	1944	1944	1944	1944	0
526	20231114	095600	24977795	1944	1944	1944	1944	0
527	20231114	095500	24977795	1944	1944	1944	1944	0
528	20231114	095400	24977795	1944	1944	1944	1944	0
529	20231114	095300	24977795	1944	1944	1944	1944	0
530	20231114	095200	24977795	1944	1944	1944	1944	0
531	20231114	095100	24977795	1944	1944	1944	1944	0
532	20231114	095000	24977795	1944	1944	1944	1944	0
533	20231114	094900	24977795	1944	1944	1944	1944	0
534	20231114	094800	24977795	1944	1944	1944	1944	85
535	20231114	094700	24812555	1950	1950	1950	1950	0
536	20231114	094600	24812555	1950	1950	1950	1950	0
537	20231114	094500	24812555	1950	1945	1950	1945	10
538	20231114	094400	24793100	1944	1944	1944	1944	14
539	20231114	094300	24765884	1944	1944	1944	1944	84
540	20231114	094200	24602588	1944	1942	1944	1940	145
541	20231114	094100	24321258	1944	1942	1944	1942	115
542	20231114	094000	24097890	1941	1941	1941	1941	3
543	20231114	093900	24092067	1939	1939	1939	1939	1
544	20231114	093800	24090128	1939	1939	1939	1939	0
545	20231114	093700	24090128	1939	1939	1939	1939	0
546	20231114	093600	24090128	1939	1939	1939	1939	140
547	20231114	093500	23818668	1940	1940	1940	1940	15
548	20231114	093400	23789568	1944	1944	1944	1944	5
549	20231114	093300	23779848	1944	1945	1945	1938	453
550	20231114	093200	22901121	1957	1941	1957	1941	101
551	20231114	093100	22704502	1941	1941	1941	1941	19
552	20231114	093000	22667623	1941	1941	1941	1941	43
553	20231114	092900	22584160	1957	1957	1957	1957	0
554	20231114	092800	22584160	1957	1939	1957	1939	214
555	20231114	092700	22168981	1939	1939	1939	1939	70
556	20231114	092600	22033251	1938	1938	1938	1938	0
557	20231114	092500	22033251	1938	1938	1938	1938	0
558	20231114	092400	22033251	1938	1938	1938	1938	25
559	20231114	092300	21984801	1937	1937	1937	1937	0
560	20231114	092200	21984801	1937	1937	1937	1937	116
561	20231114	092100	21760109	1937	1937	1937	1937	0
562	20231114	092000	21760109	1937	1936	1937	1936	51
563	20231114	091900	21661335	1929	1929	1929	1929	0
564	20231114	091800	21661335	1929	1929	1929	1929	0
565	20231114	091700	21661335	1929	1936	1936	1929	128
566	20231114	091600	21413934	1937	1937	1937	1937	232
567	20231114	091500	20964550	1950	1950	1950	1950	0
568	20231114	091400	20964550	1950	1950	1950	1950	0
569	20231114	091300	20964550	1950	1950	1950	1950	0
570	20231114	091200	20964550	1950	1950	1950	1950	0
571	20231114	091100	20964550	1950	1950	1950	1950	0
572	20231114	091000	20964550	1950	1950	1950	1950	3
573	20231114	090900	20958700	1950	1950	1950	1950	1
574	20231114	090800	20956750	1950	1937	1950	1937	167
575	20231114	090700	20632268	1932	1912	1932	1911	816
576	20231114	090600	19064008	1938	1949	1958	1905	5207
577	20231114	090500	9036324	1950	1951	1951	1950	500
578	20231114	090400	8061313	1963	1963	1963	1963	0
579	20231114	090300	8061313	1963	1963	1963	1963	1
580	20231114	090200	8059350	1950	1950	1950	1950	0
581	20231114	090100	8059350	1950	1950	1950	1950	3
582	20231114	090000	8053500	1950	1950	1950	1950	4130