KissMeData/004540/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184200	69516272	1956	1956	1956	1956	746
3	20231106	184100	69516272	1956	1956	1956	1956	0
4	20231106	184000	69516272	1956	1956	1956	1956	0
5	20231106	183900	69516272	1956	1956	1956	1956	0
6	20231106	183800	69516272	1956	1956	1956	1956	0
7	20231106	183700	69516272	1956	1956	1956	1956	0
8	20231106	183600	69516272	1956	1956	1956	1956	0
9	20231106	183500	69516272	1956	1956	1956	1956	0
10	20231106	183400	69516272	1956	1956	1956	1956	0
11	20231106	183300	69516272	1956	1956	1956	1956	0
12	20231106	183200	69516272	1956	1956	1956	1956	0
13	20231106	183100	69516272	1956	1956	1956	1956	0
14	20231106	183000	69516272	1956	1956	1956	1956	0
15	20231106	182900	69516272	1956	1956	1956	1956	0
16	20231106	182800	69516272	1956	1956	1956	1956	0
17	20231106	182700	69516272	1956	1956	1956	1956	0
18	20231106	182600	69516272	1956	1956	1956	1956	0
19	20231106	182500	69516272	1956	1956	1956	1956	0
20	20231106	182400	69516272	1956	1956	1956	1956	0
21	20231106	182300	69516272	1956	1956	1956	1956	0
22	20231106	182200	69516272	1956	1956	1956	1956	0
23	20231106	182100	69516272	1956	1956	1956	1956	0
24	20231106	182000	69516272	1956	1956	1956	1956	0
25	20231106	181900	69516272	1956	1956	1956	1956	0
26	20231106	181800	69516272	1956	1956	1956	1956	0
27	20231106	181700	69516272	1956	1956	1956	1956	0
28	20231106	181600	69516272	1956	1956	1956	1956	0
29	20231106	181500	69516272	1956	1956	1956	1956	0
30	20231106	181400	69516272	1956	1956	1956	1956	0
31	20231106	181300	69516272	1956	1956	1956	1956	0
32	20231106	181200	69516272	1956	1956	1956	1956	746
33	20231106	181100	69516272	1956	1956	1956	1956	0
34	20231106	181000	69516272	1956	1956	1956	1956	0
35	20231106	180900	69516272	1956	1956	1956	1956	0
36	20231106	180800	69516272	1956	1956	1956	1956	0
37	20231106	180700	69516272	1956	1956	1956	1956	0
38	20231106	180600	69516272	1956	1956	1956	1956	0
39	20231106	180500	69516272	1956	1956	1956	1956	0
40	20231106	180400	69516272	1956	1956	1956	1956	0
41	20231106	180300	69516272	1956	1956	1956	1956	0
42	20231106	180200	69516272	1956	1956	1956	1956	0
43	20231106	180100	69516272	1956	1956	1956	1956	0
44	20231106	180000	69516272	1956	1956	1956	1956	0
45	20231106	175900	69516272	1956	1956	1956	1956	0
46	20231106	175800	69516272	1956	1956	1956	1956	0
47	20231106	175700	69516272	1956	1956	1956	1956	0
48	20231106	175600	69516272	1956	1956	1956	1956	0
49	20231106	175500	69516272	1956	1956	1956	1956	0
50	20231106	175400	69516272	1956	1956	1956	1956	0
51	20231106	175300	69516272	1956	1956	1956	1956	0
52	20231106	175200	69516272	1956	1956	1956	1956	0
53	20231106	175100	69516272	1956	1956	1956	1956	0
54	20231106	175000	69516272	1956	1956	1956	1956	0
55	20231106	174900	69516272	1956	1956	1956	1956	0
56	20231106	174800	69516272	1956	1956	1956	1956	0
57	20231106	174700	69516272	1956	1956	1956	1956	0
58	20231106	174600	69516272	1956	1956	1956	1956	0
59	20231106	174500	69516272	1956	1956	1956	1956	0
60	20231106	174400	69516272	1956	1956	1956	1956	0
61	20231106	174300	69516272	1956	1956	1956	1956	0
62	20231106	174200	69516272	1956	1956	1956	1956	746
63	20231106	174100	69516272	1956	1956	1956	1956	0
64	20231106	174000	69516272	1956	1956	1956	1956	0
65	20231106	173900	69516272	1956	1956	1956	1956	0
66	20231106	173800	69516272	1956	1956	1956	1956	0
67	20231106	173700	69516272	1956	1956	1956	1956	0
68	20231106	173600	69516272	1956	1956	1956	1956	0
69	20231106	173500	69516272	1956	1956	1956	1956	0
70	20231106	173400	69516272	1956	1956	1956	1956	0
71	20231106	173300	69516272	1956	1956	1956	1956	0
72	20231106	173200	69516272	1956	1956	1956	1956	0
73	20231106	173100	69516272	1956	1956	1956	1956	0
74	20231106	173000	69516272	1956	1956	1956	1956	0
75	20231106	172900	69516272	1956	1956	1956	1956	0
76	20231106	172800	69516272	1956	1956	1956	1956	0
77	20231106	172700	69516272	1956	1956	1956	1956	0
78	20231106	172600	69516272	1956	1956	1956	1956	0
79	20231106	172500	69516272	1956	1956	1956	1956	0
80	20231106	172400	69516272	1956	1956	1956	1956	0
81	20231106	172300	69516272	1956	1956	1956	1956	0
82	20231106	172200	69516272	1956	1956	1956	1956	0
83	20231106	172100	69516272	1956	1956	1956	1956	0
84	20231106	172000	69516272	1956	1956	1956	1956	0
85	20231106	171900	69516272	1956	1956	1956	1956	0
86	20231106	171800	69516272	1956	1956	1956	1956	0
87	20231106	171700	69516272	1956	1956	1956	1956	0
88	20231106	171600	69516272	1956	1956	1956	1956	0
89	20231106	171500	69516272	1956	1956	1956	1956	0
90	20231106	171400	69516272	1956	1956	1956	1956	0
91	20231106	171300	69516272	1956	1956	1956	1956	0
92	20231106	171200	69516272	1956	1956	1956	1956	746
93	20231106	171100	69516272	1956	1956	1956	1956	0
94	20231106	171000	69516272	1956	1956	1956	1956	0
95	20231106	170900	69516272	1956	1956	1956	1956	0
96	20231106	170800	69516272	1956	1956	1956	1956	0
97	20231106	170700	69516272	1956	1956	1956	1956	0
98	20231106	170600	69516272	1956	1956	1956	1956	0
99	20231106	170500	69516272	1956	1956	1956	1956	0
100	20231106	170400	69516272	1956	1956	1956	1956	0
101	20231106	170300	69516272	1956	1956	1956	1956	0
102	20231106	170200	69516272	1956	1956	1956	1956	0
103	20231106	170100	69516272	1956	1956	1956	1956	0
104	20231106	170000	69516272	1956	1956	1956	1956	0
105	20231106	165900	69516272	1956	1956	1956	1956	0
106	20231106	165800	69516272	1956	1956	1956	1956	0
107	20231106	165700	69516272	1956	1956	1956	1956	0
108	20231106	165600	69516272	1956	1956	1956	1956	0
109	20231106	165500	69516272	1956	1956	1956	1956	0
110	20231106	165400	69516272	1956	1956	1956	1956	0
111	20231106	165300	69516272	1956	1956	1956	1956	0
112	20231106	165200	69516272	1956	1956	1956	1956	0
113	20231106	165100	69516272	1956	1956	1956	1956	0
114	20231106	165000	69516272	1956	1956	1956	1956	0
115	20231106	164900	69516272	1956	1956	1956	1956	0
116	20231106	164800	69516272	1956	1956	1956	1956	0
117	20231106	164700	69516272	1956	1956	1956	1956	0
118	20231106	164600	69516272	1956	1956	1956	1956	0
119	20231106	164500	69516272	1956	1956	1956	1956	0
120	20231106	164400	69516272	1956	1956	1956	1956	0
121	20231106	164300	69516272	1956	1956	1956	1956	0
122	20231106	164200	69516272	1956	1956	1956	1956	746
123	20231106	164100	69516272	1956	1956	1956	1956	0
124	20231106	164000	69516272	1956	1956	1956	1956	0
125	20231106	163900	69516272	1956	1956	1956	1956	0
126	20231106	163800	69516272	1956	1956	1956	1956	0
127	20231106	163700	69516272	1956	1956	1956	1956	0
128	20231106	163600	69516272	1956	1956	1956	1956	0
129	20231106	163500	69516272	1956	1956	1956	1956	0
130	20231106	163400	69516272	1956	1956	1956	1956	0
131	20231106	163300	69516272	1956	1956	1956	1956	0
132	20231106	163200	69516272	1956	1956	1956	1956	0
133	20231106	163100	69516272	1956	1956	1956	1956	0
134	20231106	163000	69516272	1956	1956	1956	1956	0
135	20231106	162900	69516272	1956	1956	1956	1956	0
136	20231106	162800	69516272	1956	1956	1956	1956	0
137	20231106	162700	69516272	1956	1956	1956	1956	0
138	20231106	162600	69516272	1956	1956	1956	1956	0
139	20231106	162500	69516272	1956	1956	1956	1956	0
140	20231106	162400	69516272	1956	1956	1956	1956	0
141	20231106	162300	69516272	1956	1956	1956	1956	0
142	20231106	162200	69516272	1956	1956	1956	1956	0
143	20231106	162100	69516272	1956	1956	1956	1956	0
144	20231106	162000	69516272	1956	1956	1956	1956	0
145	20231106	161900	69516272	1956	1956	1956	1956	0
146	20231106	161800	69516272	1956	1956	1956	1956	0
147	20231106	161700	69516272	1956	1956	1956	1956	0
148	20231106	161600	69516272	1956	1956	1956	1956	0
149	20231106	161500	69516272	1956	1956	1956	1956	0
150	20231106	161400	69516272	1956	1956	1956	1956	0
151	20231106	161300	69516272	1956	1956	1956	1956	0
152	20231106	161200	69516272	1956	1956	1956	1956	746
153	20231106	161100	69516272	1956	1956	1956	1956	0
154	20231106	161000	69516272	1956	1956	1956	1956	0
155	20231106	160900	69516272	1956	1956	1956	1956	0
156	20231106	160800	69516272	1956	1956	1956	1956	0
157	20231106	160700	69516272	1956	1956	1956	1956	0
158	20231106	160600	69516272	1956	1956	1956	1956	0
159	20231106	160500	69516272	1956	1956	1956	1956	0
160	20231106	160400	69516272	1956	1956	1956	1956	0
161	20231106	160300	69516272	1956	1956	1956	1956	0
162	20231106	160200	69516272	1956	1956	1956	1956	0
163	20231106	160100	69516272	1956	1956	1956	1956	0
164	20231106	160000	69516272	1956	1956	1956	1956	0
165	20231106	155900	69516272	1956	1956	1956	1956	0
166	20231106	155800	69516272	1956	1956	1956	1956	0
167	20231106	155700	69516272	1956	1956	1956	1956	0
168	20231106	155600	69516272	1956	1956	1956	1956	0
169	20231106	155500	69516272	1956	1956	1956	1956	0
170	20231106	155400	69516272	1956	1956	1956	1956	0
171	20231106	155300	69516272	1956	1956	1956	1956	0
172	20231106	155200	69516272	1956	1956	1956	1956	0
173	20231106	155100	69516272	1956	1956	1956	1956	0
174	20231106	155000	69516272	1956	1956	1956	1956	0
175	20231106	154900	69516272	1956	1956	1956	1956	0
176	20231106	154800	69516272	1956	1956	1956	1956	0
177	20231106	154700	69516272	1956	1956	1956	1956	0
178	20231106	154600	69516272	1956	1956	1956	1956	0
179	20231106	154500	69516272	1956	1956	1956	1956	0
180	20231106	154400	69516272	1956	1956	1956	1956	0
181	20231106	154300	69516272	1956	1956	1956	1956	0
182	20231106	154200	69516272	1956	1956	1956	1956	746
183	20231106	154100	69516272	1956	1956	1956	1956	0
184	20231106	154000	69516272	1956	1956	1956	1956	0
185	20231106	153900	69516272	1956	1956	1956	1956	0
186	20231106	153800	69516272	1956	1956	1956	1956	0
187	20231106	153700	69516272	1956	1956	1956	1956	0
188	20231106	153600	69516272	1956	1956	1956	1956	0
189	20231106	153500	69516272	1956	1956	1956	1956	0
190	20231106	153400	69516272	1956	1956	1956	1956	0
191	20231106	153300	69516272	1956	1956	1956	1956	0
192	20231106	153200	69516272	1956	1956	1956	1956	0
193	20231106	153100	69516272	1956	1956	1956	1956	0
194	20231106	153000	69516272	1956	1956	1956	1956	746
195	20231106	152900	68057096	1965	1965	1965	1965	0
196	20231106	152800	68057096	1965	1965	1965	1965	0
197	20231106	152700	68057096	1965	1965	1965	1965	0
198	20231106	152600	68057096	1965	1965	1965	1965	0
199	20231106	152500	68057096	1965	1965	1965	1965	0
200	20231106	152400	68057096	1965	1965	1965	1965	0
201	20231106	152300	68057096	1965	1965	1965	1965	0
202	20231106	152200	68057096	1965	1965	1965	1965	0
203	20231106	152100	68057096	1965	1965	1965	1965	0
204	20231106	152000	68057096	1965	1965	1965	1965	0
205	20231106	151900	68057096	1965	1965	1965	1965	0
206	20231106	151800	68057096	1965	1965	1965	1965	1
207	20231106	151700	68055131	1966	1966	1966	1966	0
208	20231106	151600	68055131	1966	1966	1966	1966	12
209	20231106	151500	68031539	1965	1965	1965	1965	23
210	20231106	151400	67986344	1965	1965	1965	1965	0
211	20231106	151300	67986344	1965	1965	1965	1965	0
212	20231106	151200	67986344	1965	1965	1965	1965	1
213	20231106	151100	67984379	1965	1965	1965	1965	0
214	20231106	151000	67984379	1965	1965	1965	1965	3
215	20231106	150900	67978484	1966	1966	1966	1966	2
216	20231106	150800	67974552	1957	1965	1965	1957	552
217	20231106	150700	66893997	1966	1966	1966	1966	40
218	20231106	150600	66815357	1966	1966	1966	1966	0
219	20231106	150500	66815357	1966	1966	1966	1966	0
220	20231106	150400	66815357	1966	1966	1966	1966	100
221	20231106	150300	66618757	1966	1966	1966	1966	0
222	20231106	150200	66618757	1966	1966	1966	1966	50
223	20231106	150100	66520457	1966	1966	1966	1966	0
224	20231106	150000	66520457	1966	1966	1966	1966	11
225	20231106	145900	66498831	1966	1966	1966	1966	3
226	20231106	145800	66492933	1966	1966	1966	1966	0
227	20231106	145700	66492933	1966	1966	1966	1966	0
228	20231106	145600	66492933	1966	1966	1966	1966	0
229	20231106	145500	66492933	1966	1966	1966	1966	5
230	20231106	145400	66483103	1960	1960	1960	1960	0
231	20231106	145300	66483103	1960	1960	1960	1960	0
232	20231106	145200	66483103	1960	1960	1960	1960	0
233	20231106	145100	66483103	1960	1960	1960	1960	1
234	20231106	145000	66481143	1966	1966	1966	1966	0
235	20231106	144900	66481143	1966	1966	1966	1966	0
236	20231106	144800	66481143	1966	1965	1966	1965	8
237	20231106	144700	66465418	1965	1965	1965	1965	27
238	20231106	144600	66412363	1964	1962	1964	1960	451
239	20231106	144500	65528308	1963	1964	1964	1963	3
240	20231106	144400	65522418	1964	1964	1964	1964	0
241	20231106	144300	65522418	1964	1964	1964	1964	0
242	20231106	144200	65522418	1964	1964	1964	1964	0
243	20231106	144100	65522418	1964	1964	1964	1964	0
244	20231106	144000	65522418	1964	1964	1964	1964	0
245	20231106	143900	65522418	1964	1964	1964	1964	1
246	20231106	143800	65520454	1966	1966	1966	1966	0
247	20231106	143700	65520454	1966	1965	1966	1965	100
248	20231106	143600	65323904	1966	1966	1966	1966	0
249	20231106	143500	65323904	1966	1966	1966	1966	0
250	20231106	143400	65323904	1966	1966	1966	1966	0
251	20231106	143300	65323904	1966	1966	1966	1966	0
252	20231106	143200	65323904	1966	1966	1966	1966	0
253	20231106	143100	65323904	1966	1966	1966	1966	0
254	20231106	143000	65323904	1966	1966	1966	1966	0
255	20231106	142900	65323904	1966	1966	1966	1966	0
256	20231106	142800	65323904	1966	1966	1966	1966	0
257	20231106	142700	65323904	1966	1966	1966	1966	0
258	20231106	142600	65323904	1966	1966	1966	1966	0
259	20231106	142500	65323904	1966	1966	1966	1966	0
260	20231106	142400	65323904	1966	1964	1966	1964	5
261	20231106	142300	65314076	1966	1966	1966	1966	0
262	20231106	142200	65314076	1966	1966	1966	1966	0
263	20231106	142100	65314076	1966	1966	1966	1966	0
264	20231106	142000	65314076	1966	1966	1966	1966	0
265	20231106	141900	65314076	1966	1966	1966	1966	0
266	20231106	141800	65314076	1966	1966	1966	1966	0
267	20231106	141700	65314076	1966	1966	1966	1966	0
268	20231106	141600	65314076	1966	1965	1966	1965	50
269	20231106	141500	65215782	1966	1966	1966	1966	0
270	20231106	141400	65215782	1966	1965	1966	1965	25
271	20231106	141300	65166643	1965	1964	1965	1964	30
272	20231106	141200	65107694	1956	1956	1956	1956	0
273	20231106	141100	65107694	1956	1956	1956	1956	0
274	20231106	141000	65107694	1956	1956	1956	1956	0
275	20231106	140900	65107694	1956	1965	1965	1956	409
276	20231106	140800	64307645	1966	1966	1966	1966	0
277	20231106	140700	64307645	1966	1966	1966	1966	0
278	20231106	140600	64307645	1966	1966	1966	1966	0
279	20231106	140500	64307645	1966	1966	1966	1966	0
280	20231106	140400	64307645	1966	1966	1966	1966	0
281	20231106	140300	64307645	1966	1966	1966	1966	0
282	20231106	140200	64307645	1966	1966	1966	1966	0
283	20231106	140100	64307645	1966	1966	1966	1966	0
284	20231106	140000	64307645	1966	1966	1966	1966	0
285	20231106	135900	64307645	1966	1966	1966	1966	0
286	20231106	135800	64307645	1966	1966	1966	1966	0
287	20231106	135700	64307645	1966	1966	1966	1966	0
288	20231106	135600	64307645	1966	1966	1966	1966	26
289	20231106	135500	64256529	1967	1967	1967	1967	317
290	20231106	135400	63632990	1967	1967	1967	1967	0
291	20231106	135300	63632990	1967	1967	1967	1967	1
292	20231106	135200	63631023	1954	1954	1954	1954	0
293	20231106	135100	63631023	1954	1954	1954	1954	0
294	20231106	135000	63631023	1954	1954	1954	1954	0
295	20231106	134900	63631023	1954	1954	1954	1954	0
296	20231106	134800	63631023	1954	1963	1969	1954	133
297	20231106	134700	63369568	1951	1953	1953	1951	5407
298	20231106	134600	52820174	1953	1953	1953	1953	5
299	20231106	134500	52810409	1953	1953	1953	1953	0
300	20231106	134400	52810409	1953	1953	1953	1953	0
301	20231106	134300	52810409	1953	1953	1953	1953	295
302	20231106	134200	52234274	1953	1954	1954	1953	100
303	20231106	134100	52038972	1953	1959	1959	1953	71
304	20231106	134000	51900019	1957	1957	1957	1957	0
305	20231106	133900	51900019	1957	1957	1957	1957	12
306	20231106	133800	51876535	1956	1956	1956	1956	69
307	20231106	133700	51741571	1956	1956	1956	1956	30
308	20231106	133600	51682891	1956	1956	1956	1956	1
309	20231106	133500	51680935	1956	1956	1956	1956	0
310	20231106	133400	51680935	1956	1956	1956	1956	100
311	20231106	133300	51485335	1952	1952	1952	1952	693
312	20231106	133200	50132599	1952	1952	1952	1952	2
313	20231106	133100	50128695	1952	1952	1952	1952	613
314	20231106	133000	48932119	1952	1952	1952	1952	14
315	20231106	132900	48904791	1952	1950	1952	1950	67
316	20231106	132800	48774109	1950	1955	1955	1950	1089
317	20231106	132700	46648427	1955	1955	1955	1955	0
318	20231106	132600	46648427	1955	1955	1955	1955	30
319	20231106	132500	46589777	1955	1955	1955	1955	0
320	20231106	132400	46589777	1955	1954	1955	1954	2524
321	20231106	132300	41656510	1954	1954	1954	1954	0
322	20231106	132200	41656510	1954	1954	1954	1954	0
323	20231106	132100	41656510	1954	1954	1954	1954	0
324	20231106	132000	41656510	1954	1954	1954	1954	0
325	20231106	131900	41656510	1954	1954	1954	1954	10
326	20231106	131800	41636970	1954	1954	1954	1954	2
327	20231106	131700	41633062	1954	1954	1954	1954	500
328	20231106	131600	40656062	1954	1954	1954	1954	20
329	20231106	131500	40616982	1954	1955	1955	1954	89
330	20231106	131400	40443036	1955	1955	1955	1955	0
331	20231106	131300	40443036	1955	1955	1955	1955	0
332	20231106	131200	40443036	1955	1955	1955	1955	18
333	20231106	131100	40407846	1955	1955	1955	1955	0
334	20231106	131000	40407846	1955	1955	1955	1955	0
335	20231106	130900	40407846	1955	1955	1955	1955	0
336	20231106	130800	40407846	1955	1955	1955	1955	0
337	20231106	130700	40407846	1955	1955	1955	1955	0
338	20231106	130600	40407846	1955	1955	1955	1955	1
339	20231106	130500	40405891	1955	1955	1955	1955	0
340	20231106	130400	40405891	1955	1955	1955	1955	0
341	20231106	130300	40405891	1955	1955	1955	1955	0
342	20231106	130200	40405891	1955	1955	1955	1955	1
343	20231106	130100	40403936	1955	1955	1955	1955	0
344	20231106	130000	40403936	1955	1955	1955	1955	0
345	20231106	125900	40403936	1955	1955	1955	1955	0
346	20231106	125800	40403936	1955	1955	1955	1955	538
347	20231106	125700	39352146	1956	1956	1956	1956	0
348	20231106	125600	39352146	1956	1956	1956	1956	0
349	20231106	125500	39352146	1956	1956	1956	1956	0
350	20231106	125400	39352146	1956	1956	1956	1956	0
351	20231106	125300	39352146	1956	1952	1956	1950	1901
352	20231106	125200	35644755	1956	1956	1956	1956	0
353	20231106	125100	35644755	1956	1956	1956	1956	0
354	20231106	125000	35644755	1956	1956	1956	1956	0
355	20231106	124900	35644755	1956	1956	1956	1956	0
356	20231106	124800	35644755	1956	1956	1956	1956	0
357	20231106	124700	35644755	1956	1956	1956	1956	200
358	20231106	124600	35253555	1956	1956	1956	1956	0
359	20231106	124500	35253555	1956	1956	1956	1956	0
360	20231106	124400	35253555	1956	1956	1956	1956	0
361	20231106	124300	35253555	1956	1956	1956	1956	20
362	20231106	124200	35214435	1956	1956	1956	1956	0
363	20231106	124100	35214435	1956	1955	1956	1948	1602
364	20231106	124000	32089263	1955	1955	1955	1955	0
365	20231106	123900	32089263	1955	1956	1956	1955	120
366	20231106	123800	31854633	1956	1956	1956	1956	21
367	20231106	123700	31813557	1957	1957	1957	1957	0
368	20231106	123600	31813557	1957	1957	1957	1957	0
369	20231106	123500	31813557	1957	1957	1957	1957	0
370	20231106	123400	31813557	1957	1957	1957	1957	0
371	20231106	123300	31813557	1957	1957	1957	1957	0
372	20231106	123200	31813557	1957	1957	1957	1957	0
373	20231106	123100	31813557	1957	1957	1957	1957	4
374	20231106	123000	31805729	1957	1957	1957	1957	1
375	20231106	122900	31803772	1960	1960	1960	1960	0
376	20231106	122800	31803772	1960	1960	1960	1960	100
377	20231106	122700	31607772	1960	1960	1960	1960	0
378	20231106	122600	31607772	1960	1960	1960	1960	0
379	20231106	122500	31607772	1960	1960	1960	1960	0
380	20231106	122400	31607772	1960	1960	1960	1960	52
381	20231106	122300	31505852	1960	1957	1960	1957	696
382	20231106	122200	30143777	1957	1957	1957	1957	1
383	20231106	122100	30141820	1956	1956	1956	1956	0
384	20231106	122000	30141820	1956	1956	1956	1956	0
385	20231106	121900	30141820	1956	1956	1956	1956	0
386	20231106	121800	30141820	1956	1956	1956	1956	1
387	20231106	121700	30139864	1957	1957	1957	1957	0
388	20231106	121600	30139864	1957	1957	1957	1957	0
389	20231106	121500	30139864	1957	1957	1957	1957	0
390	20231106	121400	30139864	1957	1957	1957	1957	0
391	20231106	121300	30139864	1957	1957	1957	1957	0
392	20231106	121200	30139864	1957	1957	1957	1957	0
393	20231106	121100	30139864	1957	1957	1957	1957	10
394	20231106	121000	30120294	1955	1955	1955	1955	0
395	20231106	120900	30120294	1955	1955	1955	1955	0
396	20231106	120800	30120294	1955	1955	1955	1955	0
397	20231106	120700	30120294	1955	1955	1955	1955	0
398	20231106	120600	30120294	1955	1956	1956	1955	165
399	20231106	120500	29797718	1956	1956	1956	1956	0
400	20231106	120400	29797718	1956	1957	1957	1956	51
401	20231106	120300	29697931	1963	1963	1963	1963	0
402	20231106	120200	29697931	1963	1963	1963	1963	0
403	20231106	120100	29697931	1963	1963	1963	1963	0
404	20231106	120000	29697931	1963	1963	1963	1963	0
405	20231106	115900	29697931	1963	1963	1963	1963	500
406	20231106	115800	28716431	1963	1963	1963	1963	0
407	20231106	115700	28716431	1963	1963	1963	1963	0
408	20231106	115600	28716431	1963	1963	1963	1963	0
409	20231106	115500	28716431	1963	1963	1963	1963	8
410	20231106	115400	28700727	1956	1956	1956	1956	0
411	20231106	115300	28700727	1956	1956	1956	1956	49
412	20231106	115200	28604883	1967	1967	1967	1967	0
413	20231106	115100	28604883	1967	1967	1967	1967	0
414	20231106	115000	28604883	1967	1967	1967	1967	0
415	20231106	114900	28604883	1967	1967	1967	1967	0
416	20231106	114800	28604883	1967	1967	1967	1967	0
417	20231106	114700	28604883	1967	1967	1967	1967	0
418	20231106	114600	28604883	1967	1967	1967	1967	0
419	20231106	114500	28604883	1967	1967	1967	1967	0
420	20231106	114400	28604883	1967	1967	1967	1967	0
421	20231106	114300	28604883	1967	1967	1967	1967	0
422	20231106	114200	28604883	1967	1967	1967	1967	0
423	20231106	114100	28604883	1967	1967	1967	1967	0
424	20231106	114000	28604883	1967	1967	1967	1967	0
425	20231106	113900	28604883	1967	1967	1967	1967	0
426	20231106	113800	28604883	1967	1967	1967	1967	2
427	20231106	113700	28600949	1974	1974	1974	1974	0
428	20231106	113600	28600949	1974	1965	1974	1965	2000
429	20231106	113500	24666774	1966	1964	1966	1964	40
430	20231106	113400	24588196	1956	1956	1956	1956	0
431	20231106	113300	24588196	1956	1956	1956	1956	0
432	20231106	113200	24588196	1956	1956	1956	1956	0
433	20231106	113100	24588196	1956	1964	1964	1956	7
434	20231106	113000	24574496	1964	1964	1966	1964	48
435	20231106	112900	24480155	1964	1960	1964	1960	6
436	20231106	112800	24468388	1960	1957	1960	1957	90
437	20231106	112700	24292139	1956	1956	1956	1956	0
438	20231106	112600	24292139	1956	1957	1957	1956	1633
439	20231106	112500	21097932	1957	1957	1957	1957	0
440	20231106	112400	21097932	1957	1957	1957	1957	49
441	20231106	112300	21002039	1958	1958	1958	1958	4
442	20231106	112200	20994207	1971	1971	1971	1971	5
443	20231106	112100	20984352	1958	1972	1972	1958	3
444	20231106	112000	20978450	1958	1962	1962	1957	915
445	20231106	111900	19187330	1960	1960	1960	1960	24
446	20231106	111800	19140290	1957	1962	1962	1957	844
447	20231106	111700	17486827	1962	1962	1962	1962	11
448	20231106	111600	17465245	1962	1962	1962	1962	0
449	20231106	111500	17465245	1962	1961	1962	1961	78
450	20231106	111400	17312267	1961	1961	1963	1961	750
451	20231106	111300	15841457	1961	1962	1962	1961	10
452	20231106	111200	15821845	1962	1962	1962	1962	229
453	20231106	111100	15372547	1962	1963	1972	1962	452
454	20231106	111000	14485643	1963	1972	1973	1963	127
455	20231106	110900	14235573	1972	1971	1972	1971	23
456	20231106	110800	14190220	1963	1963	1963	1963	15
457	20231106	110700	14160775	1963	1963	1963	1962	66
458	20231106	110600	14031281	1963	1963	1963	1963	0
459	20231106	110500	14031281	1963	1963	1963	1963	48
460	20231106	110400	13937057	1973	1973	1973	1973	0
461	20231106	110300	13937057	1973	1973	1973	1973	0
462	20231106	110200	13937057	1973	1973	1973	1973	0
463	20231106	110100	13937057	1973	1973	1973	1973	0
464	20231106	110000	13937057	1973	1973	1973	1973	0
465	20231106	105900	13937057	1973	1973	1973	1973	0
466	20231106	105800	13937057	1973	1973	1973	1973	0
467	20231106	105700	13937057	1973	1973	1973	1973	0
468	20231106	105600	13937057	1973	1973	1973	1973	0
469	20231106	105500	13937057	1973	1973	1973	1973	1
470	20231106	105400	13935084	1973	1973	1973	1973	0
471	20231106	105300	13935084	1973	1973	1973	1973	1
472	20231106	105200	13933111	1973	1973	1973	1973	0
473	20231106	105100	13933111	1973	1973	1973	1973	0
474	20231106	105000	13933111	1973	1973	1973	1973	0
475	20231106	104900	13933111	1973	1973	1973	1973	0
476	20231106	104800	13933111	1973	1973	1973	1973	0
477	20231106	104700	13933111	1973	1973	1973	1973	2
478	20231106	104600	13929165	1962	1962	1962	1962	0
479	20231106	104500	13929165	1962	1962	1962	1962	0
480	20231106	104400	13929165	1962	1962	1962	1962	113
481	20231106	104300	13707459	1961	1961	1961	1961	0
482	20231106	104200	13707459	1961	1961	1961	1961	2
483	20231106	104100	13703537	1961	1961	1961	1961	0
484	20231106	104000	13703537	1961	1961	1961	1961	0
485	20231106	103900	13703537	1961	1964	1964	1961	1380
486	20231106	103800	10996756	1964	1964	1964	1964	34
487	20231106	103700	10929980	1964	1964	1964	1964	384
488	20231106	103600	10175804	1974	1974	1974	1974	0
489	20231106	103500	10175804	1974	1974	1974	1974	1
490	20231106	103400	10173830	1975	1975	1975	1975	0
491	20231106	103300	10173830	1975	1975	1975	1975	0
492	20231106	103200	10173830	1975	1975	1975	1975	52
493	20231106	103100	10071130	1975	1975	1975	1975	36
494	20231106	103000	10000030	1975	1975	1975	1975	0
495	20231106	102900	10000030	1975	1975	1975	1975	5
496	20231106	102800	9990155	1964	1964	1964	1964	800
497	20231106	102700	8418955	1964	1964	1964	1964	0
498	20231106	102600	8418955	1964	1964	1964	1964	0
499	20231106	102500	8418955	1964	1964	1964	1964	55
500	20231106	102400	8310935	1976	1976	1976	1976	5
501	20231106	102300	8301055	1976	1976	1976	1976	0
502	20231106	102200	8301055	1976	1976	1976	1976	0
503	20231106	102100	8301055	1976	1976	1976	1976	51
504	20231106	102000	8200279	1978	1978	1978	1978	0
505	20231106	101900	8200279	1978	1978	1978	1978	10
506	20231106	101800	8180499	1978	1978	1978	1978	30
507	20231106	101700	8121159	1978	1978	1978	1978	0
508	20231106	101600	8121159	1978	1978	1978	1978	0
509	20231106	101500	8121159	1978	1978	1978	1978	83
510	20231106	101400	7956985	1976	1976	1976	1976	0
511	20231106	101300	7956985	1976	1976	1976	1976	12
512	20231106	101200	7933273	1975	1975	1975	1975	0
513	20231106	101100	7933273	1975	1975	1975	1975	0
514	20231106	101000	7933273	1975	1975	1975	1975	0
515	20231106	100900	7933273	1975	1975	1975	1975	0
516	20231106	100800	7933273	1975	1975	1975	1975	3
517	20231106	100700	7927348	1975	1975	1975	1975	0
518	20231106	100600	7927348	1975	1975	1975	1975	4
519	20231106	100500	7919448	1975	1975	1975	1975	0
520	20231106	100400	7919448	1975	1975	1975	1975	980
521	20231106	100300	5983948	1976	1976	1976	1976	0
522	20231106	100200	5983948	1976	1976	1976	1976	6
523	20231106	100100	5972092	1976	1976	1976	1976	0
524	20231106	100000	5972092	1976	1976	1976	1976	3
525	20231106	095900	5966164	1976	1975	1976	1975	94
526	20231106	095800	5780433	1975	1975	1975	1975	0
527	20231106	095700	5780433	1975	1975	1975	1975	0
528	20231106	095600	5780433	1975	1975	1975	1975	0
529	20231106	095500	5780433	1975	1975	1975	1975	0
530	20231106	095400	5780433	1975	1975	1975	1975	0
531	20231106	095300	5780433	1975	1975	1975	1975	0
532	20231106	095200	5780433	1975	1975	1975	1975	1
533	20231106	095100	5778458	1963	1963	1963	1963	90
534	20231106	095000	5601788	1963	1963	1963	1963	74
535	20231106	094900	5456526	1963	1963	1963	1963	50
536	20231106	094800	5358376	1963	1962	1963	1962	52
537	20231106	094700	5256302	1963	1963	1963	1963	765
538	20231106	094600	3754607	1962	1962	1962	1962	0
539	20231106	094500	3754607	1962	1963	1963	1962	53
540	20231106	094400	3650581	1978	1978	1978	1978	0
541	20231106	094300	3650581	1978	1978	1978	1978	0
542	20231106	094200	3650581	1978	1978	1978	1978	0
543	20231106	094100	3650581	1978	1978	1978	1978	0
544	20231106	094000	3650581	1978	1978	1978	1978	0
545	20231106	093900	3650581	1978	1978	1978	1978	0
546	20231106	093800	3650581	1978	1978	1978	1978	0
547	20231106	093700	3650581	1978	1978	1978	1978	1
548	20231106	093600	3648603	1978	1978	1978	1978	7
549	20231106	093500	3634757	1978	1978	1978	1978	1
550	20231106	093400	3632779	1979	1979	1979	1979	0
551	20231106	093300	3632779	1979	1979	1979	1979	1
552	20231106	093200	3630800	1979	1979	1979	1979	0
553	20231106	093100	3630800	1979	1979	1979	1979	0
554	20231106	093000	3630800	1979	1979	1979	1979	30
555	20231106	092900	3571430	1980	1980	1980	1980	0
556	20231106	092800	3571430	1980	1980	1980	1980	0
557	20231106	092700	3571430	1980	1980	1980	1980	0
558	20231106	092600	3571430	1980	1979	1980	1975	32
559	20231106	092500	3508209	1980	1980	1980	1980	0
560	20231106	092400	3508209	1980	1980	1980	1980	100
561	20231106	092300	3310209	1980	1980	1980	1980	0
562	20231106	092200	3310209	1980	1981	1981	1980	66
563	20231106	092100	3179519	1981	1981	1981	1981	8
564	20231106	092000	3163671	1981	1980	1981	1980	501
565	20231106	091900	2171690	1981	1980	1981	1980	19
566	20231106	091800	2134068	1980	1980	1980	1980	24
567	20231106	091700	2086548	1975	1970	1975	1969	452
568	20231106	091600	1193955	1975	1971	1975	1971	213
569	20231106	091500	773342	1972	1965	1972	1965	31
570	20231106	091400	712420	1964	1964	1964	1964	0
571	20231106	091300	712420	1964	1964	1964	1964	12
572	20231106	091200	688852	1964	1964	1964	1964	0
573	20231106	091100	688852	1964	1964	1964	1964	0
574	20231106	091000	688852	1964	1964	1964	1964	189
575	20231106	090900	317656	1965	1964	1965	1964	4
576	20231106	090800	309799	1964	1964	1964	1964	1
577	20231106	090700	307835	1958	1958	1958	1958	0
578	20231106	090600	307835	1958	1958	1958	1958	93
579	20231106	090500	125741	1965	1965	1965	1965	0
580	20231106	090400	125741	1965	1965	1965	1965	0
581	20231106	090300	125741	1965	1956	1965	1956	3
582	20231106	090200	119864	1964	1964	1964	1964	1
583	20231106	090100	117900	1965	1965	1965	1965	0
584	20231106	090000	117900	1965	1965	1965	1965	60