KissMeData/004540/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184300	51189898	1945	1945	1945	1945	511
3	20231101	184200	51189898	1945	1945	1945	1945	0
4	20231101	184100	51189898	1945	1945	1945	1945	0
5	20231101	184000	51189898	1945	1945	1945	1945	0
6	20231101	183900	51189898	1945	1945	1945	1945	0
7	20231101	183800	51189898	1945	1945	1945	1945	0
8	20231101	183700	51189898	1945	1945	1945	1945	0
9	20231101	183600	51189898	1945	1945	1945	1945	0
10	20231101	183500	51189898	1945	1945	1945	1945	0
11	20231101	183400	51189898	1945	1945	1945	1945	0
12	20231101	183300	51189898	1945	1945	1945	1945	0
13	20231101	183200	51189898	1945	1945	1945	1945	0
14	20231101	183100	51189898	1945	1945	1945	1945	0
15	20231101	183000	51189898	1945	1945	1945	1945	0
16	20231101	182900	51189898	1945	1945	1945	1945	0
17	20231101	182800	51189898	1945	1945	1945	1945	0
18	20231101	182700	51189898	1945	1945	1945	1945	0
19	20231101	182600	51189898	1945	1945	1945	1945	0
20	20231101	182500	51189898	1945	1945	1945	1945	0
21	20231101	182400	51189898	1945	1945	1945	1945	0
22	20231101	182300	51189898	1945	1945	1945	1945	0
23	20231101	182200	51189898	1945	1945	1945	1945	0
24	20231101	182100	51189898	1945	1945	1945	1945	0
25	20231101	182000	51189898	1945	1945	1945	1945	0
26	20231101	181900	51189898	1945	1945	1945	1945	0
27	20231101	181800	51189898	1945	1945	1945	1945	0
28	20231101	181700	51189898	1945	1945	1945	1945	0
29	20231101	181600	51189898	1945	1945	1945	1945	0
30	20231101	181500	51189898	1945	1945	1945	1945	0
31	20231101	181400	51189898	1945	1945	1945	1945	0
32	20231101	181300	51189898	1945	1945	1945	1945	511
33	20231101	181200	51189898	1945	1945	1945	1945	0
34	20231101	181100	51189898	1945	1945	1945	1945	0
35	20231101	181000	51189898	1945	1945	1945	1945	0
36	20231101	180900	51189898	1945	1945	1945	1945	0
37	20231101	180800	51189898	1945	1945	1945	1945	0
38	20231101	180700	51189898	1945	1945	1945	1945	0
39	20231101	180600	51189898	1945	1945	1945	1945	0
40	20231101	180500	51189898	1945	1945	1945	1945	0
41	20231101	180400	51189898	1945	1945	1945	1945	0
42	20231101	180300	51189898	1945	1945	1945	1945	0
43	20231101	180200	51189898	1945	1945	1945	1945	0
44	20231101	180100	51189898	1945	1945	1945	1945	0
45	20231101	180000	51189898	1945	1945	1945	1945	0
46	20231101	175900	51189898	1945	1945	1945	1945	0
47	20231101	175800	51189898	1945	1945	1945	1945	0
48	20231101	175700	51189898	1945	1945	1945	1945	0
49	20231101	175600	51189898	1945	1945	1945	1945	0
50	20231101	175500	51189898	1945	1945	1945	1945	0
51	20231101	175400	51189898	1945	1945	1945	1945	0
52	20231101	175300	51189898	1945	1945	1945	1945	0
53	20231101	175200	51189898	1945	1945	1945	1945	0
54	20231101	175100	51189898	1945	1945	1945	1945	0
55	20231101	175000	51189898	1945	1945	1945	1945	0
56	20231101	174900	51189898	1945	1945	1945	1945	0
57	20231101	174800	51189898	1945	1945	1945	1945	0
58	20231101	174700	51189898	1945	1945	1945	1945	0
59	20231101	174600	51189898	1945	1945	1945	1945	0
60	20231101	174500	51189898	1945	1945	1945	1945	0
61	20231101	174400	51189898	1945	1945	1945	1945	0
62	20231101	174300	51189898	1945	1945	1945	1945	511
63	20231101	174200	51189898	1945	1945	1945	1945	0
64	20231101	174100	51189898	1945	1945	1945	1945	0
65	20231101	174000	51189898	1945	1945	1945	1945	0
66	20231101	173900	51189898	1945	1945	1945	1945	0
67	20231101	173800	51189898	1945	1945	1945	1945	0
68	20231101	173700	51189898	1945	1945	1945	1945	0
69	20231101	173600	51189898	1945	1945	1945	1945	0
70	20231101	173500	51189898	1945	1945	1945	1945	0
71	20231101	173400	51189898	1945	1945	1945	1945	0
72	20231101	173300	51189898	1945	1945	1945	1945	0
73	20231101	173200	51189898	1945	1945	1945	1945	0
74	20231101	173100	51189898	1945	1945	1945	1945	0
75	20231101	173000	51189898	1945	1945	1945	1945	0
76	20231101	172900	51189898	1945	1945	1945	1945	0
77	20231101	172800	51189898	1945	1945	1945	1945	0
78	20231101	172700	51189898	1945	1945	1945	1945	0
79	20231101	172600	51189898	1945	1945	1945	1945	0
80	20231101	172500	51189898	1945	1945	1945	1945	0
81	20231101	172400	51189898	1945	1945	1945	1945	0
82	20231101	172300	51189898	1945	1945	1945	1945	0
83	20231101	172200	51189898	1945	1945	1945	1945	0
84	20231101	172100	51189898	1945	1945	1945	1945	0
85	20231101	172000	51189898	1945	1945	1945	1945	0
86	20231101	171900	51189898	1945	1945	1945	1945	0
87	20231101	171800	51189898	1945	1945	1945	1945	0
88	20231101	171700	51189898	1945	1945	1945	1945	0
89	20231101	171600	51189898	1945	1945	1945	1945	0
90	20231101	171500	51189898	1945	1945	1945	1945	0
91	20231101	171400	51189898	1945	1945	1945	1945	0
92	20231101	171300	51189898	1945	1945	1945	1945	511
93	20231101	171200	51189898	1945	1945	1945	1945	0
94	20231101	171100	51189898	1945	1945	1945	1945	0
95	20231101	171000	51189898	1945	1945	1945	1945	0
96	20231101	170900	51189898	1945	1945	1945	1945	0
97	20231101	170800	51189898	1945	1945	1945	1945	0
98	20231101	170700	51189898	1945	1945	1945	1945	0
99	20231101	170600	51189898	1945	1945	1945	1945	0
100	20231101	170500	51189898	1945	1945	1945	1945	0
101	20231101	170400	51189898	1945	1945	1945	1945	0
102	20231101	170300	51189898	1945	1945	1945	1945	0
103	20231101	170200	51189898	1945	1945	1945	1945	0
104	20231101	170100	51189898	1945	1945	1945	1945	0
105	20231101	170000	51189898	1945	1945	1945	1945	0
106	20231101	165900	51189898	1945	1945	1945	1945	0
107	20231101	165800	51189898	1945	1945	1945	1945	0
108	20231101	165700	51189898	1945	1945	1945	1945	0
109	20231101	165600	51189898	1945	1945	1945	1945	0
110	20231101	165500	51189898	1945	1945	1945	1945	0
111	20231101	165400	51189898	1945	1945	1945	1945	0
112	20231101	165300	51189898	1945	1945	1945	1945	0
113	20231101	165200	51189898	1945	1945	1945	1945	0
114	20231101	165100	51189898	1945	1945	1945	1945	0
115	20231101	165000	51189898	1945	1945	1945	1945	0
116	20231101	164900	51189898	1945	1945	1945	1945	0
117	20231101	164800	51189898	1945	1945	1945	1945	0
118	20231101	164700	51189898	1945	1945	1945	1945	0
119	20231101	164600	51189898	1945	1945	1945	1945	0
120	20231101	164500	51189898	1945	1945	1945	1945	0
121	20231101	164400	51189898	1945	1945	1945	1945	0
122	20231101	164300	51189898	1945	1945	1945	1945	511
123	20231101	164200	51189898	1945	1945	1945	1945	0
124	20231101	164100	51189898	1945	1945	1945	1945	0
125	20231101	164000	51189898	1945	1945	1945	1945	0
126	20231101	163900	51189898	1945	1945	1945	1945	0
127	20231101	163800	51189898	1945	1945	1945	1945	0
128	20231101	163700	51189898	1945	1945	1945	1945	0
129	20231101	163600	51189898	1945	1945	1945	1945	0
130	20231101	163500	51189898	1945	1945	1945	1945	0
131	20231101	163400	51189898	1945	1945	1945	1945	0
132	20231101	163300	51189898	1945	1945	1945	1945	0
133	20231101	163200	51189898	1945	1945	1945	1945	0
134	20231101	163100	51189898	1945	1945	1945	1945	0
135	20231101	163000	51189898	1945	1945	1945	1945	0
136	20231101	162900	51189898	1945	1945	1945	1945	0
137	20231101	162800	51189898	1945	1945	1945	1945	0
138	20231101	162700	51189898	1945	1945	1945	1945	0
139	20231101	162600	51189898	1945	1945	1945	1945	0
140	20231101	162500	51189898	1945	1945	1945	1945	0
141	20231101	162400	51189898	1945	1945	1945	1945	0
142	20231101	162300	51189898	1945	1945	1945	1945	0
143	20231101	162200	51189898	1945	1945	1945	1945	0
144	20231101	162100	51189898	1945	1945	1945	1945	0
145	20231101	162000	51189898	1945	1945	1945	1945	0
146	20231101	161900	51189898	1945	1945	1945	1945	0
147	20231101	161800	51189898	1945	1945	1945	1945	0
148	20231101	161700	51189898	1945	1945	1945	1945	0
149	20231101	161600	51189898	1945	1945	1945	1945	0
150	20231101	161500	51189898	1945	1945	1945	1945	0
151	20231101	161400	51189898	1945	1945	1945	1945	0
152	20231101	161300	51189898	1945	1945	1945	1945	511
153	20231101	161200	51189898	1945	1945	1945	1945	0
154	20231101	161100	51189898	1945	1945	1945	1945	0
155	20231101	161000	51189898	1945	1945	1945	1945	0
156	20231101	160900	51189898	1945	1945	1945	1945	0
157	20231101	160800	51189898	1945	1945	1945	1945	0
158	20231101	160700	51189898	1945	1945	1945	1945	0
159	20231101	160600	51189898	1945	1945	1945	1945	0
160	20231101	160500	51189898	1945	1945	1945	1945	0
161	20231101	160400	51189898	1945	1945	1945	1945	0
162	20231101	160300	51189898	1945	1945	1945	1945	0
163	20231101	160200	51189898	1945	1945	1945	1945	0
164	20231101	160100	51189898	1945	1945	1945	1945	0
165	20231101	160000	51189898	1945	1945	1945	1945	0
166	20231101	155900	51189898	1945	1945	1945	1945	0
167	20231101	155800	51189898	1945	1945	1945	1945	0
168	20231101	155700	51189898	1945	1945	1945	1945	0
169	20231101	155600	51189898	1945	1945	1945	1945	0
170	20231101	155500	51189898	1945	1945	1945	1945	0
171	20231101	155400	51189898	1945	1945	1945	1945	0
172	20231101	155300	51189898	1945	1945	1945	1945	0
173	20231101	155200	51189898	1945	1945	1945	1945	0
174	20231101	155100	51189898	1945	1945	1945	1945	0
175	20231101	155000	51189898	1945	1945	1945	1945	0
176	20231101	154900	51189898	1945	1945	1945	1945	0
177	20231101	154800	51189898	1945	1945	1945	1945	0
178	20231101	154700	51189898	1945	1945	1945	1945	0
179	20231101	154600	51189898	1945	1945	1945	1945	0
180	20231101	154500	51189898	1945	1945	1945	1945	0
181	20231101	154400	51189898	1945	1945	1945	1945	0
182	20231101	154300	51189898	1945	1945	1945	1945	511
183	20231101	154200	51189898	1945	1945	1945	1945	0
184	20231101	154100	51189898	1945	1945	1945	1945	0
185	20231101	154000	51189898	1945	1945	1945	1945	0
186	20231101	153900	51189898	1945	1945	1945	1945	0
187	20231101	153800	51189898	1945	1945	1945	1945	0
188	20231101	153700	51189898	1945	1945	1945	1945	0
189	20231101	153600	51189898	1945	1945	1945	1945	0
190	20231101	153500	51189898	1945	1945	1945	1945	0
191	20231101	153400	51189898	1945	1945	1945	1945	0
192	20231101	153300	51189898	1945	1945	1945	1945	0
193	20231101	153200	51189898	1945	1945	1945	1945	0
194	20231101	153100	51189898	1945	1945	1945	1945	0
195	20231101	153000	51189898	1945	1945	1945	1945	511
196	20231101	152900	50196003	1945	1945	1945	1945	0
197	20231101	152800	50196003	1945	1945	1945	1945	0
198	20231101	152700	50196003	1945	1945	1945	1945	0
199	20231101	152600	50196003	1945	1945	1945	1945	0
200	20231101	152500	50196003	1945	1945	1945	1945	0
201	20231101	152400	50196003	1945	1945	1945	1945	0
202	20231101	152300	50196003	1945	1945	1945	1945	0
203	20231101	152200	50196003	1945	1945	1945	1945	0
204	20231101	152100	50196003	1945	1945	1945	1945	0
205	20231101	152000	50196003	1945	1945	1945	1945	0
206	20231101	151900	50196003	1945	1945	1945	1945	0
207	20231101	151800	50196003	1945	1945	1945	1945	0
208	20231101	151700	50196003	1945	1945	1945	1945	0
209	20231101	151600	50196003	1945	1943	1945	1943	750
210	20231101	151500	48737702	1944	1935	1944	1935	900
211	20231101	151400	46988237	1935	1935	1935	1935	0
212	20231101	151300	46988237	1935	1935	1935	1935	0
213	20231101	151200	46988237	1935	1935	1944	1935	926
214	20231101	151100	45191281	1935	1935	1935	1935	0
215	20231101	151000	45191281	1935	1935	1935	1935	0
216	20231101	150900	45191281	1935	1935	1935	1935	0
217	20231101	150800	45191281	1935	1935	1935	1935	0
218	20231101	150700	45191281	1935	1935	1935	1935	1
219	20231101	150600	45189346	1935	1935	1935	1935	0
220	20231101	150500	45189346	1935	1935	1935	1935	0
221	20231101	150400	45189346	1935	1935	1935	1935	0
222	20231101	150300	45189346	1935	1935	1935	1935	0
223	20231101	150200	45189346	1935	1935	1935	1935	0
224	20231101	150100	45189346	1935	1935	1935	1935	0
225	20231101	150000	45189346	1935	1935	1935	1935	0
226	20231101	145900	45189346	1935	1935	1935	1935	0
227	20231101	145800	45189346	1935	1935	1935	1935	0
228	20231101	145700	45189346	1935	1935	1935	1935	0
229	20231101	145600	45189346	1935	1935	1935	1935	0
230	20231101	145500	45189346	1935	1935	1935	1935	0
231	20231101	145400	45189346	1935	1935	1935	1935	0
232	20231101	145300	45189346	1935	1935	1935	1935	0
233	20231101	145200	45189346	1935	1935	1935	1935	0
234	20231101	145100	45189346	1935	1935	1935	1935	0
235	20231101	145000	45189346	1935	1935	1935	1935	0
236	20231101	144900	45189346	1935	1935	1935	1935	0
237	20231101	144800	45189346	1935	1929	1935	1929	6
238	20231101	144700	45177760	1925	1925	1925	1925	0
239	20231101	144600	45177760	1925	1925	1925	1925	0
240	20231101	144500	45177760	1925	1925	1925	1925	0
241	20231101	144400	45177760	1925	1925	1925	1925	0
242	20231101	144300	45177760	1925	1925	1925	1925	1
243	20231101	144200	45175835	1925	1925	1925	1925	29
244	20231101	144100	45120010	1925	1925	1925	1925	0
245	20231101	144000	45120010	1925	1925	1925	1925	58
246	20231101	143900	45008360	1925	1931	1931	1925	500
247	20231101	143800	44045622	1935	1934	1935	1934	300
248	20231101	143700	43465124	1935	1935	1935	1935	0
249	20231101	143600	43465124	1935	1935	1935	1935	0
250	20231101	143500	43465124	1935	1935	1935	1935	0
251	20231101	143400	43465124	1935	1935	1935	1935	0
252	20231101	143300	43465124	1935	1935	1935	1935	0
253	20231101	143200	43465124	1935	1935	1935	1935	0
254	20231101	143100	43465124	1935	1935	1935	1935	0
255	20231101	143000	43465124	1935	1935	1935	1935	0
256	20231101	142900	43465124	1935	1935	1935	1935	0
257	20231101	142800	43465124	1935	1935	1935	1935	0
258	20231101	142700	43465124	1935	1935	1935	1935	17
259	20231101	142600	43432229	1935	1935	1935	1935	0
260	20231101	142500	43432229	1935	1935	1935	1935	0
261	20231101	142400	43432229	1935	1935	1935	1935	0
262	20231101	142300	43432229	1935	1935	1935	1935	0
263	20231101	142200	43432229	1935	1935	1935	1935	0
264	20231101	142100	43432229	1935	1935	1935	1935	0
265	20231101	142000	43432229	1935	1935	1935	1935	0
266	20231101	141900	43432229	1935	1935	1935	1935	0
267	20231101	141800	43432229	1935	1935	1935	1935	0
268	20231101	141700	43432229	1935	1935	1935	1935	0
269	20231101	141600	43432229	1935	1935	1935	1935	10
270	20231101	141500	43412879	1938	1938	1938	1938	0
271	20231101	141400	43412879	1938	1938	1938	1938	0
272	20231101	141300	43412879	1938	1938	1938	1938	0
273	20231101	141200	43412879	1938	1938	1938	1938	0
274	20231101	141100	43412879	1938	1938	1938	1938	0
275	20231101	141000	43412879	1938	1938	1938	1938	6
276	20231101	140900	43401251	1938	1938	1938	1938	0
277	20231101	140800	43401251	1938	1938	1938	1938	0
278	20231101	140700	43401251	1938	1938	1938	1938	0
279	20231101	140600	43401251	1938	1938	1938	1938	0
280	20231101	140500	43401251	1938	1938	1938	1938	0
281	20231101	140400	43401251	1938	1938	1938	1938	0
282	20231101	140300	43401251	1938	1938	1938	1938	0
283	20231101	140200	43401251	1938	1938	1938	1938	0
284	20231101	140100	43401251	1938	1938	1938	1938	0
285	20231101	140000	43401251	1938	1938	1938	1938	0
286	20231101	135900	43401251	1938	1938	1938	1938	14
287	20231101	135800	43374119	1943	1943	1943	1943	0
288	20231101	135700	43374119	1943	1943	1943	1943	0
289	20231101	135600	43374119	1943	1943	1943	1943	0
290	20231101	135500	43374119	1943	1943	1943	1943	0
291	20231101	135400	43374119	1943	1943	1943	1943	0
292	20231101	135300	43374119	1943	1943	1943	1943	0
293	20231101	135200	43374119	1943	1943	1943	1943	0
294	20231101	135100	43374119	1943	1943	1943	1943	0
295	20231101	135000	43374119	1943	1943	1943	1943	0
296	20231101	134900	43374119	1943	1943	1943	1943	0
297	20231101	134800	43374119	1943	1943	1943	1943	0
298	20231101	134700	43374119	1943	1943	1943	1943	0
299	20231101	134600	43374119	1943	1943	1943	1943	0
300	20231101	134500	43374119	1943	1943	1943	1943	0
301	20231101	134400	43374119	1943	1943	1943	1943	0
302	20231101	134300	43374119	1943	1943	1943	1943	0
303	20231101	134200	43374119	1943	1943	1943	1943	0
304	20231101	134100	43374119	1943	1943	1943	1943	0
305	20231101	134000	43374119	1943	1943	1943	1943	0
306	20231101	133900	43374119	1943	1943	1943	1943	0
307	20231101	133800	43374119	1943	1943	1943	1943	0
308	20231101	133700	43374119	1943	1943	1943	1943	0
309	20231101	133600	43374119	1943	1943	1943	1943	0
310	20231101	133500	43374119	1943	1943	1943	1943	0
311	20231101	133400	43374119	1943	1943	1943	1943	1
312	20231101	133300	43372176	1943	1943	1943	1943	0
313	20231101	133200	43372176	1943	1943	1943	1943	0
314	20231101	133100	43372176	1943	1943	1943	1943	0
315	20231101	133000	43372176	1943	1943	1943	1943	0
316	20231101	132900	43372176	1943	1943	1943	1943	0
317	20231101	132800	43372176	1943	1943	1943	1943	0
318	20231101	132700	43372176	1943	1943	1943	1943	0
319	20231101	132600	43372176	1943	1943	1943	1943	0
320	20231101	132500	43372176	1943	1943	1943	1943	0
321	20231101	132400	43372176	1943	1943	1943	1943	0
322	20231101	132300	43372176	1943	1943	1943	1943	0
323	20231101	132200	43372176	1943	1943	1943	1943	0
324	20231101	132100	43372176	1943	1943	1943	1943	0
325	20231101	132000	43372176	1943	1943	1943	1943	0
326	20231101	131900	43372176	1943	1943	1943	1943	3
327	20231101	131800	43366347	1944	1944	1944	1944	0
328	20231101	131700	43366347	1944	1944	1944	1944	0
329	20231101	131600	43366347	1944	1944	1944	1944	5
330	20231101	131500	43356627	1943	1943	1943	1943	0
331	20231101	131400	43356627	1943	1943	1943	1943	0
332	20231101	131300	43356627	1943	1943	1943	1943	0
333	20231101	131200	43356627	1943	1943	1943	1943	0
334	20231101	131100	43356627	1943	1943	1943	1943	0
335	20231101	131000	43356627	1943	1943	1943	1943	0
336	20231101	130900	43356627	1943	1943	1943	1943	0
337	20231101	130800	43356627	1943	1943	1943	1943	0
338	20231101	130700	43356627	1943	1943	1943	1943	0
339	20231101	130600	43356627	1943	1943	1943	1943	0
340	20231101	130500	43356627	1943	1943	1943	1943	0
341	20231101	130400	43356627	1943	1943	1943	1943	1
342	20231101	130300	43354684	1943	1943	1943	1943	3
343	20231101	130200	43348855	1943	1943	1943	1943	0
344	20231101	130100	43348855	1943	1943	1943	1943	0
345	20231101	130000	43348855	1943	1943	1943	1943	0
346	20231101	125900	43348855	1943	1943	1943	1943	20
347	20231101	125800	43309995	1944	1944	1944	1944	0
348	20231101	125700	43309995	1944	1944	1944	1944	0
349	20231101	125600	43309995	1944	1944	1944	1944	0
350	20231101	125500	43309995	1944	1944	1944	1944	0
351	20231101	125400	43309995	1944	1944	1944	1944	0
352	20231101	125300	43309995	1944	1940	1944	1940	4
353	20231101	125200	43302231	1940	1940	1940	1940	0
354	20231101	125100	43302231	1940	1940	1940	1940	1
355	20231101	125000	43300291	1939	1939	1939	1939	3
356	20231101	124900	43294474	1940	1940	1940	1940	0
357	20231101	124800	43294474	1940	1940	1940	1940	46
358	20231101	124700	43205234	1940	1940	1940	1940	0
359	20231101	124600	43205234	1940	1940	1940	1940	0
360	20231101	124500	43205234	1940	1940	1940	1940	0
361	20231101	124400	43205234	1940	1940	1940	1940	0
362	20231101	124300	43205234	1940	1940	1940	1940	0
363	20231101	124200	43205234	1940	1940	1940	1940	0
364	20231101	124100	43205234	1940	1940	1940	1940	0
365	20231101	124000	43205234	1940	1940	1940	1940	50
366	20231101	123900	43108234	1940	1940	1940	1940	0
367	20231101	123800	43108234	1940	1940	1940	1940	0
368	20231101	123700	43108234	1940	1940	1940	1940	0
369	20231101	123600	43108234	1940	1940	1940	1940	0
370	20231101	123500	43108234	1940	1940	1940	1940	0
371	20231101	123400	43108234	1940	1940	1940	1940	0
372	20231101	123300	43108234	1940	1940	1940	1940	0
373	20231101	123200	43108234	1940	1940	1940	1940	0
374	20231101	123100	43108234	1940	1940	1940	1940	0
375	20231101	123000	43108234	1940	1940	1940	1940	0
376	20231101	122900	43108234	1940	1941	1941	1940	4500
377	20231101	122800	34378226	1941	1941	1941	1941	0
378	20231101	122700	34378226	1941	1941	1941	1941	0
379	20231101	122600	34378226	1941	1941	1941	1941	0
380	20231101	122500	34378226	1941	1941	1941	1941	2
381	20231101	122400	34374344	1944	1944	1944	1944	0
382	20231101	122300	34374344	1944	1944	1944	1944	0
383	20231101	122200	34374344	1944	1944	1944	1944	0
384	20231101	122100	34374344	1944	1944	1944	1944	0
385	20231101	122000	34374344	1944	1944	1944	1944	0
386	20231101	121900	34374344	1944	1944	1944	1944	0
387	20231101	121800	34374344	1944	1944	1944	1944	30
388	20231101	121700	34316024	1944	1944	1944	1944	0
389	20231101	121600	34316024	1944	1944	1944	1944	0
390	20231101	121500	34316024	1944	1944	1944	1944	0
391	20231101	121400	34316024	1944	1944	1944	1944	0
392	20231101	121300	34316024	1944	1944	1944	1944	0
393	20231101	121200	34316024	1944	1943	1944	1943	130
394	20231101	121100	34063346	1944	1944	1944	1944	110
395	20231101	121000	33849506	1940	1944	1944	1940	180
396	20231101	120900	33499826	1940	1940	1940	1940	0
397	20231101	120800	33499826	1940	1940	1940	1940	0
398	20231101	120700	33499826	1940	1940	1940	1940	0
399	20231101	120600	33499826	1940	1940	1940	1940	0
400	20231101	120500	33499826	1940	1940	1940	1940	0
401	20231101	120400	33499826	1940	1940	1940	1940	0
402	20231101	120300	33499826	1940	1940	1940	1940	10
403	20231101	120200	33480426	1944	1944	1944	1944	0
404	20231101	120100	33480426	1944	1944	1944	1944	0
405	20231101	120000	33480426	1944	1944	1944	1944	0
406	20231101	115900	33480426	1944	1944	1944	1944	5
407	20231101	115800	33470706	1944	1944	1944	1944	0
408	20231101	115700	33470706	1944	1944	1944	1944	0
409	20231101	115600	33470706	1944	1944	1944	1944	0
410	20231101	115500	33470706	1944	1944	1944	1944	0
411	20231101	115400	33470706	1944	1944	1944	1944	1
412	20231101	115300	33468762	1940	1940	1940	1940	0
413	20231101	115200	33468762	1940	1940	1940	1940	0
414	20231101	115100	33468762	1940	1940	1940	1940	0
415	20231101	115000	33468762	1940	1940	1940	1940	0
416	20231101	114900	33468762	1940	1940	1940	1940	0
417	20231101	114800	33468762	1940	1940	1940	1940	0
418	20231101	114700	33468762	1940	1940	1940	1940	0
419	20231101	114600	33468762	1940	1940	1940	1940	0
420	20231101	114500	33468762	1940	1940	1940	1940	398
421	20231101	114400	32696642	1940	1940	1940	1940	0
422	20231101	114300	32696642	1940	1940	1940	1940	0
423	20231101	114200	32696642	1940	1940	1940	1940	0
424	20231101	114100	32696642	1940	1940	1940	1940	0
425	20231101	114000	32696642	1940	1940	1940	1940	0
426	20231101	113900	32696642	1940	1940	1940	1940	0
427	20231101	113800	32696642	1940	1940	1940	1940	0
428	20231101	113700	32696642	1940	1940	1940	1940	95
429	20231101	113600	32512342	1940	1943	1943	1940	5500
430	20231101	113500	21840740	1944	1944	1944	1944	0
431	20231101	113400	21840740	1944	1944	1944	1944	324
432	20231101	113300	21210884	1943	1943	1943	1943	60
433	20231101	113200	21094304	1943	1943	1943	1943	0
434	20231101	113100	21094304	1943	1943	1943	1943	0
435	20231101	113000	21094304	1943	1943	1943	1943	0
436	20231101	112900	21094304	1943	1943	1943	1943	0
437	20231101	112800	21094304	1943	1943	1943	1943	0
438	20231101	112700	21094304	1943	1943	1943	1943	0
439	20231101	112600	21094304	1943	1943	1943	1943	303
440	20231101	112500	20505575	1943	1943	1943	1943	0
441	20231101	112400	20505575	1943	1943	1943	1943	0
442	20231101	112300	20505575	1943	1943	1943	1943	1
443	20231101	112200	20503632	1940	1940	1940	1940	0
444	20231101	112100	20503632	1940	1940	1940	1940	6
445	20231101	112000	20491992	1940	1940	1940	1940	0
446	20231101	111900	20491992	1940	1940	1940	1940	0
447	20231101	111800	20491992	1940	1941	1941	1940	8
448	20231101	111700	20476470	1945	1945	1945	1945	0
449	20231101	111600	20476470	1945	1945	1945	1945	0
450	20231101	111500	20476470	1945	1945	1945	1945	0
451	20231101	111400	20476470	1945	1945	1945	1945	0
452	20231101	111300	20476470	1945	1945	1945	1945	0
453	20231101	111200	20476470	1945	1945	1945	1945	0
454	20231101	111100	20476470	1945	1945	1945	1945	0
455	20231101	111000	20476470	1945	1945	1945	1945	0
456	20231101	110900	20476470	1945	1945	1945	1945	0
457	20231101	110800	20476470	1945	1945	1945	1945	0
458	20231101	110700	20476470	1945	1945	1945	1945	0
459	20231101	110600	20476470	1945	1945	1945	1945	0
460	20231101	110500	20476470	1945	1945	1945	1945	0
461	20231101	110400	20476470	1945	1945	1945	1945	0
462	20231101	110300	20476470	1945	1945	1945	1945	0
463	20231101	110200	20476470	1945	1945	1945	1945	0
464	20231101	110100	20476470	1945	1945	1945	1945	0
465	20231101	110000	20476470	1945	1945	1945	1945	0
466	20231101	105900	20476470	1945	1945	1945	1945	0
467	20231101	105800	20476470	1945	1945	1945	1945	0
468	20231101	105700	20476470	1945	1945	1945	1945	0
469	20231101	105600	20476470	1945	1945	1945	1945	0
470	20231101	105500	20476470	1945	1944	1945	1944	180
471	20231101	105400	20126470	1945	1945	1945	1945	0
472	20231101	105300	20126470	1945	1945	1945	1945	87
473	20231101	105200	19957255	1945	1945	1945	1945	14
474	20231101	105100	19930025	1945	1945	1945	1945	0
475	20231101	105000	19930025	1945	1945	1945	1945	0
476	20231101	104900	19930025	1945	1945	1945	1945	11
477	20231101	104800	19908630	1945	1945	1945	1945	0
478	20231101	104700	19908630	1945	1945	1945	1945	0
479	20231101	104600	19908630	1945	1945	1945	1945	0
480	20231101	104500	19908630	1945	1945	1945	1945	0
481	20231101	104400	19908630	1945	1945	1945	1945	1
482	20231101	104300	19906685	1944	1943	1945	1943	8
483	20231101	104200	19891134	1942	1941	1942	1941	15
484	20231101	104100	19862007	1940	1940	1940	1940	0
485	20231101	104000	19862007	1940	1940	1940	1940	0
486	20231101	103900	19862007	1940	1940	1940	1940	0
487	20231101	103800	19862007	1940	1940	1940	1940	0
488	20231101	103700	19862007	1940	1940	1940	1940	0
489	20231101	103600	19862007	1940	1940	1940	1940	0
490	20231101	103500	19862007	1940	1939	1940	1939	58
491	20231101	103400	19749489	1938	1938	1938	1938	0
492	20231101	103300	19749489	1938	1938	1938	1938	0
493	20231101	103200	19749489	1938	1929	1938	1929	776
494	20231101	103100	18245842	1938	1938	1938	1938	0
495	20231101	103000	18245842	1938	1935	1938	1935	696
496	20231101	102900	16897119	1935	1935	1935	1935	0
497	20231101	102800	16897119	1935	1935	1935	1935	0
498	20231101	102700	16897119	1935	1935	1935	1935	0
499	20231101	102600	16897119	1935	1935	1935	1935	0
500	20231101	102500	16897119	1935	1935	1935	1935	0
501	20231101	102400	16897119	1935	1935	1935	1935	0
502	20231101	102300	16897119	1935	1935	1935	1935	1
503	20231101	102200	16895184	1935	1935	1935	1935	0
504	20231101	102100	16895184	1935	1935	1935	1935	0
505	20231101	102000	16895184	1935	1935	1935	1935	0
506	20231101	101900	16895184	1935	1935	1935	1935	0
507	20231101	101800	16895184	1935	1935	1935	1935	1
508	20231101	101700	16893249	1935	1935	1935	1935	1
509	20231101	101600	16891314	1935	1935	1935	1935	40
510	20231101	101500	16813914	1927	1927	1927	1927	0
511	20231101	101400	16813914	1927	1933	1934	1927	6
512	20231101	101300	16802332	1932	1932	1932	1932	13
513	20231101	101200	16777216	1933	1933	1933	1933	103
514	20231101	101100	16578117	1933	1929	1933	1929	2600
515	20231101	101000	11554012	1928	1928	1928	1928	0
516	20231101	100900	11554012	1928	1928	1928	1928	0
517	20231101	100800	11554012	1928	1927	1928	1927	66
518	20231101	100700	11426778	1927	1927	1927	1927	0
519	20231101	100600	11426778	1927	1926	1927	1926	300
520	20231101	100500	10848885	1925	1925	1925	1925	51
521	20231101	100400	10750710	1924	1924	1924	1924	1
522	20231101	100300	10748786	1924	1924	1924	1924	27
523	20231101	100200	10696838	1924	1924	1924	1924	0
524	20231101	100100	10696838	1924	1924	1924	1924	0
525	20231101	100000	10696838	1924	1924	1924	1924	0
526	20231101	095900	10696838	1924	1924	1924	1924	0
527	20231101	095800	10696838	1924	1923	1924	1923	100
528	20231101	095700	10504453	1923	1923	1923	1923	200
529	20231101	095600	10119853	1923	1920	1923	1920	200
530	20231101	095500	9735398	1920	1920	1920	1920	337
531	20231101	095400	9088358	1920	1920	1920	1920	0
532	20231101	095300	9088358	1920	1920	1920	1920	2
533	20231101	095200	9084518	1920	1920	1920	1920	1
534	20231101	095100	9082598	1924	1923	1924	1923	328
535	20231101	095000	8451554	1920	1923	1923	1920	1100
536	20231101	094900	6339199	1923	1922	1923	1922	400
537	20231101	094800	5570104	1922	1920	1922	1920	873
538	20231101	094700	3893046	1920	1920	1920	1920	0
539	20231101	094600	3893046	1920	1920	1920	1920	0
540	20231101	094500	3893046	1920	1920	1920	1920	0
541	20231101	094400	3893046	1920	1920	1920	1920	1
542	20231101	094300	3891126	1911	1911	1911	1911	0
543	20231101	094200	3891126	1911	1910	1911	1910	921
544	20231101	094100	2131874	1910	1910	1910	1910	0
545	20231101	094000	2131874	1910	1910	1910	1910	0
546	20231101	093900	2131874	1910	1910	1910	1910	1
547	20231101	093800	2129964	1910	1910	1910	1910	0
548	20231101	093700	2129964	1910	1910	1910	1910	2
549	20231101	093600	2126144	1910	1910	1910	1910	0
550	20231101	093500	2126144	1910	1910	1910	1910	0
551	20231101	093400	2126144	1910	1910	1910	1910	0
552	20231101	093300	2126144	1910	1910	1910	1910	61
553	20231101	093200	2009634	1910	1910	1910	1910	0
554	20231101	093100	2009634	1910	1910	1910	1910	2
555	20231101	093000	2005814	1908	1908	1908	1908	0
556	20231101	092900	2005814	1908	1908	1908	1908	1
557	20231101	092800	2003906	1908	1908	1908	1908	0
558	20231101	092700	2003906	1908	1908	1908	1908	1
559	20231101	092600	2001998	1905	1905	1905	1905	218
560	20231101	092500	1586708	1909	1909	1909	1909	0
561	20231101	092400	1586708	1909	1909	1909	1909	1
562	20231101	092300	1584799	1910	1910	1910	1909	10
563	20231101	092200	1565700	1910	1910	1910	1910	13
564	20231101	092100	1540870	1910	1910	1910	1910	0
565	20231101	092000	1540870	1910	1910	1910	1910	0
566	20231101	091900	1540870	1910	1910	1910	1910	0
567	20231101	091800	1540870	1910	1910	1910	1910	3
568	20231101	091700	1535140	1910	1910	1910	1910	1
569	20231101	091600	1533230	1903	1903	1903	1903	6
570	20231101	091500	1521812	1910	1910	1910	1910	0
571	20231101	091400	1521812	1910	1910	1910	1910	0
572	20231101	091300	1521812	1910	1910	1910	1910	1
573	20231101	091200	1519902	1902	1902	1902	1902	50
574	20231101	091100	1424802	1900	1900	1900	1900	0
575	20231101	091000	1424802	1900	1909	1909	1900	587
576	20231101	090900	306649	1910	1910	1910	1910	0
577	20231101	090800	306649	1910	1910	1910	1910	1
578	20231101	090700	304739	1910	1910	1910	1910	0
579	20231101	090600	304739	1910	1910	1910	1910	0
580	20231101	090500	304739	1910	1910	1910	1910	0
581	20231101	090400	304739	1910	1910	1910	1910	0
582	20231101	090300	304739	1910	1910	1910	1910	0
583	20231101	090200	304739	1910	1910	1910	1910	2
584	20231101	090100	300919	1911	1911	1911	1911	0
585	20231101	090000	300919	1911	1904	1911	1904	158