KissMeData/004540/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	184200	56575328	1926	1926	1926	1926	774
3	20231107	184100	56575328	1926	1926	1926	1926	0
4	20231107	184000	56575328	1926	1926	1926	1926	0
5	20231107	183900	56575328	1926	1926	1926	1926	0
6	20231107	183800	56575328	1926	1926	1926	1926	0
7	20231107	183700	56575328	1926	1926	1926	1926	0
8	20231107	183600	56575328	1926	1926	1926	1926	0
9	20231107	183500	56575328	1926	1926	1926	1926	0
10	20231107	183400	56575328	1926	1926	1926	1926	0
11	20231107	183300	56575328	1926	1926	1926	1926	0
12	20231107	183200	56575328	1926	1926	1926	1926	0
13	20231107	183100	56575328	1926	1926	1926	1926	0
14	20231107	183000	56575328	1926	1926	1926	1926	0
15	20231107	182900	56575328	1926	1926	1926	1926	0
16	20231107	182800	56575328	1926	1926	1926	1926	0
17	20231107	182700	56575328	1926	1926	1926	1926	0
18	20231107	182600	56575328	1926	1926	1926	1926	0
19	20231107	182500	56575328	1926	1926	1926	1926	0
20	20231107	182400	56575328	1926	1926	1926	1926	0
21	20231107	182300	56575328	1926	1926	1926	1926	0
22	20231107	182200	56575328	1926	1926	1926	1926	0
23	20231107	182100	56575328	1926	1926	1926	1926	0
24	20231107	182000	56575328	1926	1926	1926	1926	0
25	20231107	181900	56575328	1926	1926	1926	1926	0
26	20231107	181800	56575328	1926	1926	1926	1926	0
27	20231107	181700	56575328	1926	1926	1926	1926	0
28	20231107	181600	56575328	1926	1926	1926	1926	0
29	20231107	181500	56575328	1926	1926	1926	1926	0
30	20231107	181400	56575328	1926	1926	1926	1926	0
31	20231107	181300	56575328	1926	1926	1926	1926	0
32	20231107	181200	56575328	1926	1926	1926	1926	774
33	20231107	181100	56575328	1926	1926	1926	1926	0
34	20231107	181000	56575328	1926	1926	1926	1926	0
35	20231107	180900	56575328	1926	1926	1926	1926	0
36	20231107	180800	56575328	1926	1926	1926	1926	0
37	20231107	180700	56575328	1926	1926	1926	1926	0
38	20231107	180600	56575328	1926	1926	1926	1926	0
39	20231107	180500	56575328	1926	1926	1926	1926	0
40	20231107	180400	56575328	1926	1926	1926	1926	0
41	20231107	180300	56575328	1926	1926	1926	1926	0
42	20231107	180200	56575328	1926	1926	1926	1926	0
43	20231107	180100	56575328	1926	1926	1926	1926	0
44	20231107	180000	56575328	1926	1926	1926	1926	0
45	20231107	175900	56575328	1926	1926	1926	1926	0
46	20231107	175800	56575328	1926	1926	1926	1926	0
47	20231107	175700	56575328	1926	1926	1926	1926	0
48	20231107	175600	56575328	1926	1926	1926	1926	0
49	20231107	175500	56575328	1926	1926	1926	1926	0
50	20231107	175400	56575328	1926	1926	1926	1926	0
51	20231107	175300	56575328	1926	1926	1926	1926	0
52	20231107	175200	56575328	1926	1926	1926	1926	0
53	20231107	175100	56575328	1926	1926	1926	1926	0
54	20231107	175000	56575328	1926	1926	1926	1926	0
55	20231107	174900	56575328	1926	1926	1926	1926	0
56	20231107	174800	56575328	1926	1926	1926	1926	0
57	20231107	174700	56575328	1926	1926	1926	1926	0
58	20231107	174600	56575328	1926	1926	1926	1926	0
59	20231107	174500	56575328	1926	1926	1926	1926	0
60	20231107	174400	56575328	1926	1926	1926	1926	0
61	20231107	174300	56575328	1926	1926	1926	1926	0
62	20231107	174200	56575328	1926	1926	1926	1926	774
63	20231107	174100	56575328	1926	1926	1926	1926	0
64	20231107	174000	56575328	1926	1926	1926	1926	0
65	20231107	173900	56575328	1926	1926	1926	1926	0
66	20231107	173800	56575328	1926	1926	1926	1926	0
67	20231107	173700	56575328	1926	1926	1926	1926	0
68	20231107	173600	56575328	1926	1926	1926	1926	0
69	20231107	173500	56575328	1926	1926	1926	1926	0
70	20231107	173400	56575328	1926	1926	1926	1926	0
71	20231107	173300	56575328	1926	1926	1926	1926	0
72	20231107	173200	56575328	1926	1926	1926	1926	0
73	20231107	173100	56575328	1926	1926	1926	1926	0
74	20231107	173000	56575328	1926	1926	1926	1926	0
75	20231107	172900	56575328	1926	1926	1926	1926	0
76	20231107	172800	56575328	1926	1926	1926	1926	0
77	20231107	172700	56575328	1926	1926	1926	1926	0
78	20231107	172600	56575328	1926	1926	1926	1926	0
79	20231107	172500	56575328	1926	1926	1926	1926	0
80	20231107	172400	56575328	1926	1926	1926	1926	0
81	20231107	172300	56575328	1926	1926	1926	1926	0
82	20231107	172200	56575328	1926	1926	1926	1926	0
83	20231107	172100	56575328	1926	1926	1926	1926	0
84	20231107	172000	56575328	1926	1926	1926	1926	0
85	20231107	171900	56575328	1926	1926	1926	1926	0
86	20231107	171800	56575328	1926	1926	1926	1926	0
87	20231107	171700	56575328	1926	1926	1926	1926	0
88	20231107	171600	56575328	1926	1926	1926	1926	0
89	20231107	171500	56575328	1926	1926	1926	1926	0
90	20231107	171400	56575328	1926	1926	1926	1926	0
91	20231107	171300	56575328	1926	1926	1926	1926	0
92	20231107	171200	56575328	1926	1926	1926	1926	774
93	20231107	171100	56575328	1926	1926	1926	1926	0
94	20231107	171000	56575328	1926	1926	1926	1926	0
95	20231107	170900	56575328	1926	1926	1926	1926	0
96	20231107	170800	56575328	1926	1926	1926	1926	0
97	20231107	170700	56575328	1926	1926	1926	1926	0
98	20231107	170600	56575328	1926	1926	1926	1926	0
99	20231107	170500	56575328	1926	1926	1926	1926	0
100	20231107	170400	56575328	1926	1926	1926	1926	0
101	20231107	170300	56575328	1926	1926	1926	1926	0
102	20231107	170200	56575328	1926	1926	1926	1926	0
103	20231107	170100	56575328	1926	1926	1926	1926	0
104	20231107	170000	56575328	1926	1926	1926	1926	0
105	20231107	165900	56575328	1926	1926	1926	1926	0
106	20231107	165800	56575328	1926	1926	1926	1926	0
107	20231107	165700	56575328	1926	1926	1926	1926	0
108	20231107	165600	56575328	1926	1926	1926	1926	0
109	20231107	165500	56575328	1926	1926	1926	1926	0
110	20231107	165400	56575328	1926	1926	1926	1926	0
111	20231107	165300	56575328	1926	1926	1926	1926	0
112	20231107	165200	56575328	1926	1926	1926	1926	0
113	20231107	165100	56575328	1926	1926	1926	1926	0
114	20231107	165000	56575328	1926	1926	1926	1926	0
115	20231107	164900	56575328	1926	1926	1926	1926	0
116	20231107	164800	56575328	1926	1926	1926	1926	0
117	20231107	164700	56575328	1926	1926	1926	1926	0
118	20231107	164600	56575328	1926	1926	1926	1926	0
119	20231107	164500	56575328	1926	1926	1926	1926	0
120	20231107	164400	56575328	1926	1926	1926	1926	0
121	20231107	164300	56575328	1926	1926	1926	1926	0
122	20231107	164200	56575328	1926	1926	1926	1926	774
123	20231107	164100	56575328	1926	1926	1926	1926	0
124	20231107	164000	56575328	1926	1926	1926	1926	0
125	20231107	163900	56575328	1926	1926	1926	1926	0
126	20231107	163800	56575328	1926	1926	1926	1926	0
127	20231107	163700	56575328	1926	1926	1926	1926	0
128	20231107	163600	56575328	1926	1926	1926	1926	0
129	20231107	163500	56575328	1926	1926	1926	1926	0
130	20231107	163400	56575328	1926	1926	1926	1926	0
131	20231107	163300	56575328	1926	1926	1926	1926	0
132	20231107	163200	56575328	1926	1926	1926	1926	0
133	20231107	163100	56575328	1926	1926	1926	1926	0
134	20231107	163000	56575328	1926	1926	1926	1926	0
135	20231107	162900	56575328	1926	1926	1926	1926	0
136	20231107	162800	56575328	1926	1926	1926	1926	0
137	20231107	162700	56575328	1926	1926	1926	1926	0
138	20231107	162600	56575328	1926	1926	1926	1926	0
139	20231107	162500	56575328	1926	1926	1926	1926	0
140	20231107	162400	56575328	1926	1926	1926	1926	0
141	20231107	162300	56575328	1926	1926	1926	1926	0
142	20231107	162200	56575328	1926	1926	1926	1926	0
143	20231107	162100	56575328	1926	1926	1926	1926	0
144	20231107	162000	56575328	1926	1926	1926	1926	0
145	20231107	161900	56575328	1926	1926	1926	1926	0
146	20231107	161800	56575328	1926	1926	1926	1926	0
147	20231107	161700	56575328	1926	1926	1926	1926	0
148	20231107	161600	56575328	1926	1926	1926	1926	0
149	20231107	161500	56575328	1926	1926	1926	1926	0
150	20231107	161400	56575328	1926	1926	1926	1926	0
151	20231107	161300	56575328	1926	1926	1926	1926	0
152	20231107	161200	56575328	1926	1926	1926	1926	774
153	20231107	161100	56575328	1926	1926	1926	1926	0
154	20231107	161000	56575328	1926	1926	1926	1926	0
155	20231107	160900	56575328	1926	1926	1926	1926	0
156	20231107	160800	56575328	1926	1926	1926	1926	0
157	20231107	160700	56575328	1926	1926	1926	1926	0
158	20231107	160600	56575328	1926	1926	1926	1926	0
159	20231107	160500	56575328	1926	1926	1926	1926	0
160	20231107	160400	56575328	1926	1926	1926	1926	0
161	20231107	160300	56575328	1926	1926	1926	1926	0
162	20231107	160200	56575328	1926	1926	1926	1926	0
163	20231107	160100	56575328	1926	1926	1926	1926	0
164	20231107	160000	56575328	1926	1926	1926	1926	0
165	20231107	155900	56575328	1926	1926	1926	1926	0
166	20231107	155800	56575328	1926	1926	1926	1926	0
167	20231107	155700	56575328	1926	1926	1926	1926	0
168	20231107	155600	56575328	1926	1926	1926	1926	0
169	20231107	155500	56575328	1926	1926	1926	1926	0
170	20231107	155400	56575328	1926	1926	1926	1926	0
171	20231107	155300	56575328	1926	1926	1926	1926	0
172	20231107	155200	56575328	1926	1926	1926	1926	0
173	20231107	155100	56575328	1926	1926	1926	1926	0
174	20231107	155000	56575328	1926	1926	1926	1926	0
175	20231107	154900	56575328	1926	1926	1926	1926	0
176	20231107	154800	56575328	1926	1926	1926	1926	0
177	20231107	154700	56575328	1926	1926	1926	1926	0
178	20231107	154600	56575328	1926	1926	1926	1926	0
179	20231107	154500	56575328	1926	1926	1926	1926	0
180	20231107	154400	56575328	1926	1926	1926	1926	0
181	20231107	154300	56575328	1926	1926	1926	1926	0
182	20231107	154200	56575328	1926	1926	1926	1926	774
183	20231107	154100	56575328	1926	1926	1926	1926	0
184	20231107	154000	56575328	1926	1926	1926	1926	0
185	20231107	153900	56575328	1926	1926	1926	1926	0
186	20231107	153800	56575328	1926	1926	1926	1926	0
187	20231107	153700	56575328	1926	1926	1926	1926	0
188	20231107	153600	56575328	1926	1926	1926	1926	0
189	20231107	153500	56575328	1926	1926	1926	1926	0
190	20231107	153400	56575328	1926	1926	1926	1926	0
191	20231107	153300	56575328	1926	1926	1926	1926	0
192	20231107	153200	56575328	1926	1926	1926	1926	0
193	20231107	153100	56575328	1926	1926	1926	1926	0
194	20231107	153000	56575328	1926	1926	1926	1926	774
195	20231107	152900	55084604	1935	1935	1935	1935	0
196	20231107	152800	55084604	1935	1935	1935	1935	0
197	20231107	152700	55084604	1935	1935	1935	1935	0
198	20231107	152600	55084604	1935	1935	1935	1935	0
199	20231107	152500	55084604	1935	1935	1935	1935	0
200	20231107	152400	55084604	1935	1935	1935	1935	0
201	20231107	152300	55084604	1935	1935	1935	1935	0
202	20231107	152200	55084604	1935	1935	1935	1935	0
203	20231107	152100	55084604	1935	1935	1935	1935	0
204	20231107	152000	55084604	1935	1935	1935	1935	0
205	20231107	151900	55084604	1935	1935	1935	1935	0
206	20231107	151800	55084604	1935	1935	1935	1935	100
207	20231107	151700	54891104	1936	1936	1936	1936	0
208	20231107	151600	54891104	1936	1954	1954	1936	1004
209	20231107	151500	52947098	1936	1955	1955	1936	548
210	20231107	151400	51883331	1956	1956	1956	1956	1
211	20231107	151300	51881375	1955	1955	1955	1955	0
212	20231107	151200	51881375	1955	1955	1955	1955	0
213	20231107	151100	51881375	1955	1955	1955	1955	0
214	20231107	151000	51881375	1955	1955	1955	1955	2
215	20231107	150900	51877465	1955	1955	1955	1955	0
216	20231107	150800	51877465	1955	1955	1955	1955	1
217	20231107	150700	51875510	1936	1957	1957	1936	100
218	20231107	150600	51680324	1958	1958	1958	1958	0
219	20231107	150500	51680324	1958	1958	1958	1958	0
220	20231107	150400	51680324	1958	1958	1958	1958	0
221	20231107	150300	51680324	1958	1959	1959	1958	79
222	20231107	150200	51525612	1958	1958	1958	1958	56
223	20231107	150100	51415964	1959	1959	1959	1959	0
224	20231107	150000	51415964	1959	1959	1959	1959	0
225	20231107	145900	51415964	1959	1959	1959	1959	0
226	20231107	145800	51415964	1959	1959	1959	1959	0
227	20231107	145700	51415964	1959	1959	1959	1959	0
228	20231107	145600	51415964	1959	1959	1959	1959	0
229	20231107	145500	51415964	1959	1956	1959	1956	500
230	20231107	145400	50436606	1954	1954	1954	1954	0
231	20231107	145300	50436606	1954	1954	1954	1954	3
232	20231107	145200	50430744	1954	1954	1954	1954	0
233	20231107	145100	50430744	1954	1954	1954	1954	0
234	20231107	145000	50430744	1954	1954	1954	1954	0
235	20231107	144900	50430744	1954	1954	1954	1954	0
236	20231107	144800	50430744	1954	1954	1954	1954	0
237	20231107	144700	50430744	1954	1954	1954	1954	66
238	20231107	144600	50301780	1954	1935	1954	1935	608
239	20231107	144500	49116805	1934	1934	1934	1934	56
240	20231107	144400	49008501	1934	1934	1934	1934	0
241	20231107	144300	49008501	1934	1934	1934	1934	2
242	20231107	144200	49004633	1934	1934	1934	1934	0
243	20231107	144100	49004633	1934	1934	1934	1934	0
244	20231107	144000	49004633	1934	1934	1934	1934	0
245	20231107	143900	49004633	1934	1935	1935	1934	200
246	20231107	143800	48617775	1943	1943	1943	1943	0
247	20231107	143700	48617775	1943	1943	1943	1943	0
248	20231107	143600	48617775	1943	1943	1943	1943	0
249	20231107	143500	48617775	1943	1943	1943	1943	0
250	20231107	143400	48617775	1943	1943	1943	1943	1
251	20231107	143300	48615832	1934	1934	1934	1934	0
252	20231107	143200	48615832	1934	1934	1934	1934	0
253	20231107	143100	48615832	1934	1934	1934	1934	0
254	20231107	143000	48615832	1934	1934	1934	1934	0
255	20231107	142900	48615832	1934	1934	1934	1934	100
256	20231107	142800	48422432	1934	1934	1934	1934	0
257	20231107	142700	48422432	1934	1934	1934	1934	0
258	20231107	142600	48422432	1934	1934	1934	1934	0
259	20231107	142500	48422432	1934	1934	1934	1934	0
260	20231107	142400	48422432	1934	1934	1934	1934	0
261	20231107	142300	48422432	1934	1934	1934	1934	0
262	20231107	142200	48422432	1934	1936	1936	1933	503
263	20231107	142100	47449690	1935	1940	1940	1935	100
264	20231107	142000	47256185	1943	1941	1943	1941	11
265	20231107	141900	47234830	1943	1943	1943	1943	0
266	20231107	141800	47234830	1943	1943	1943	1943	157
267	20231107	141700	46929779	1943	1943	1943	1943	100
268	20231107	141600	46735479	1934	1934	1934	1934	0
269	20231107	141500	46735479	1934	1934	1934	1934	0
270	20231107	141400	46735479	1934	1934	1934	1934	1
271	20231107	141300	46733545	1931	1931	1931	1931	0
272	20231107	141200	46733545	1931	1931	1931	1931	0
273	20231107	141100	46733545	1931	1931	1931	1931	0
274	20231107	141000	46733545	1931	1931	1931	1931	0
275	20231107	140900	46733545	1931	1931	1931	1931	0
276	20231107	140800	46733545	1931	1931	1931	1931	0
277	20231107	140700	46733545	1931	1931	1931	1931	0
278	20231107	140600	46733545	1931	1931	1931	1931	0
279	20231107	140500	46733545	1931	1931	1931	1931	0
280	20231107	140400	46733545	1931	1931	1931	1931	0
281	20231107	140300	46733545	1931	1931	1931	1931	0
282	20231107	140200	46733545	1931	1931	1931	1931	0
283	20231107	140100	46733545	1931	1931	1931	1931	0
284	20231107	140000	46733545	1931	1931	1931	1931	0
285	20231107	135900	46733545	1931	1931	1931	1931	0
286	20231107	135800	46733545	1931	1931	1931	1931	0
287	20231107	135700	46733545	1931	1931	1931	1931	0
288	20231107	135600	46733545	1931	1931	1932	1931	9
289	20231107	135500	46716165	1931	1931	1931	1931	5
290	20231107	135400	46706510	1931	1931	1931	1931	151
291	20231107	135300	46414929	1931	1931	1931	1931	3
292	20231107	135200	46409136	1931	1931	1931	1931	0
293	20231107	135100	46409136	1931	1931	1931	1931	0
294	20231107	135000	46409136	1931	1931	1931	1931	0
295	20231107	134900	46409136	1931	1931	1931	1931	0
296	20231107	134800	46409136	1931	1931	1931	1931	0
297	20231107	134700	46409136	1931	1931	1931	1931	0
298	20231107	134600	46409136	1931	1931	1931	1931	2
299	20231107	134500	46405274	1931	1931	1931	1931	0
300	20231107	134400	46405274	1931	1931	1931	1931	0
301	20231107	134300	46405274	1931	1931	1931	1931	10
302	20231107	134200	46385964	1931	1931	1931	1931	0
303	20231107	134100	46385964	1931	1931	1931	1931	0
304	20231107	134000	46385964	1931	1931	1931	1931	20
305	20231107	133900	46347344	1931	1931	1931	1931	0
306	20231107	133800	46347344	1931	1931	1931	1931	0
307	20231107	133700	46347344	1931	1931	1931	1931	0
308	20231107	133600	46347344	1931	1931	1931	1931	0
309	20231107	133500	46347344	1931	1931	1931	1931	0
310	20231107	133400	46347344	1931	1931	1931	1931	0
311	20231107	133300	46347344	1931	1931	1931	1931	0
312	20231107	133200	46347344	1931	1924	1931	1924	13
313	20231107	133100	46322248	1931	1931	1931	1931	0
314	20231107	133000	46322248	1931	1931	1931	1931	0
315	20231107	132900	46322248	1931	1924	1931	1923	502
316	20231107	132800	45356853	1924	1925	1925	1924	200
317	20231107	132700	44972036	1924	1924	1924	1924	194
318	20231107	132600	44598780	1924	1924	1924	1924	11
319	20231107	132500	44577616	1924	1924	1924	1924	0
320	20231107	132400	44577616	1924	1924	1924	1924	0
321	20231107	132300	44577616	1924	1924	1924	1924	0
322	20231107	132200	44577616	1924	1924	1924	1924	0
323	20231107	132100	44577616	1924	1924	1924	1924	0
324	20231107	132000	44577616	1924	1924	1924	1924	0
325	20231107	131900	44577616	1924	1924	1924	1924	0
326	20231107	131800	44577616	1924	1924	1924	1924	0
327	20231107	131700	44577616	1924	1924	1924	1924	0
328	20231107	131600	44577616	1924	1924	1924	1924	0
329	20231107	131500	44577616	1924	1924	1924	1924	5
330	20231107	131400	44567996	1924	1924	1924	1924	0
331	20231107	131300	44567996	1924	1924	1924	1924	1
332	20231107	131200	44566072	1924	1924	1924	1924	0
333	20231107	131100	44566072	1924	1924	1924	1924	2
334	20231107	131000	44562224	1923	1923	1923	1923	0
335	20231107	130900	44562224	1923	1924	1924	1923	5
336	20231107	130800	44552607	1924	1924	1924	1924	0
337	20231107	130700	44552607	1924	1924	1924	1924	1
338	20231107	130600	44550683	1924	1924	1924	1924	0
339	20231107	130500	44550683	1924	1924	1924	1924	3
340	20231107	130400	44544911	1924	1924	1924	1924	0
341	20231107	130300	44544911	1924	1924	1924	1924	0
342	20231107	130200	44544911	1924	1924	1924	1924	3
343	20231107	130100	44539139	1924	1924	1924	1924	0
344	20231107	130000	44539139	1924	1924	1924	1924	0
345	20231107	125900	44539139	1924	1924	1924	1924	4
346	20231107	125800	44531443	1924	1924	1924	1924	0
347	20231107	125700	44531443	1924	1924	1924	1924	0
348	20231107	125600	44531443	1924	1924	1924	1924	0
349	20231107	125500	44531443	1924	1924	1924	1924	0
350	20231107	125400	44531443	1924	1924	1924	1924	2
351	20231107	125300	44527595	1924	1923	1924	1923	208
352	20231107	125200	44127404	1924	1924	1924	1924	0
353	20231107	125100	44127404	1924	1924	1924	1924	0
354	20231107	125000	44127404	1924	1924	1924	1924	1
355	20231107	124900	44125480	1924	1924	1924	1924	0
356	20231107	124800	44125480	1924	1924	1924	1924	0
357	20231107	124700	44125480	1924	1924	1924	1924	0
358	20231107	124600	44125480	1924	1924	1924	1924	0
359	20231107	124500	44125480	1924	1924	1924	1924	0
360	20231107	124400	44125480	1924	1924	1924	1924	17
361	20231107	124300	44092772	1924	1924	1924	1924	1
362	20231107	124200	44090848	1924	1924	1924	1924	7
363	20231107	124100	44077380	1924	1924	1924	1924	4
364	20231107	124000	44069684	1924	1924	1924	1924	5
365	20231107	123900	44060064	1924	1924	1924	1924	30
366	20231107	123800	44002344	1922	1922	1922	1922	2009
367	20231107	123700	40141046	1922	1922	1922	1922	2
368	20231107	123600	40137202	1922	1922	1922	1922	0
369	20231107	123500	40137202	1922	1922	1922	1922	0
370	20231107	123400	40137202	1922	1922	1922	1922	0
371	20231107	123300	40137202	1922	1922	1922	1922	188
372	20231107	123200	39775866	1922	1922	1922	1922	301
373	20231107	123100	39197344	1921	1921	1921	1921	0
374	20231107	123000	39197344	1921	1921	1921	1921	1295
375	20231107	122900	36709649	1920	1921	1921	1920	8
376	20231107	122800	36694284	1920	1920	1920	1920	0
377	20231107	122700	36694284	1920	1920	1920	1920	14
378	20231107	122600	36667404	1920	1920	1920	1920	100
379	20231107	122500	36475404	1920	1920	1920	1920	20
380	20231107	122400	36437004	1920	1920	1920	1920	72
381	20231107	122300	36298764	1923	1923	1923	1923	0
382	20231107	122200	36298764	1923	1923	1923	1923	0
383	20231107	122100	36298764	1923	1923	1923	1923	20
384	20231107	122000	36260304	1920	1920	1920	1920	0
385	20231107	121900	36260304	1920	1920	1920	1920	0
386	20231107	121800	36260304	1920	1920	1920	1920	0
387	20231107	121700	36260304	1920	1920	1920	1920	0
388	20231107	121600	36260304	1920	1920	1920	1920	0
389	20231107	121500	36260304	1920	1921	1921	1920	681
390	20231107	121400	34952336	1923	1923	1923	1923	3
391	20231107	121300	34946567	1922	1922	1922	1922	2
392	20231107	121200	34942723	1922	1922	1922	1922	0
393	20231107	121100	34942723	1922	1922	1922	1922	3
394	20231107	121000	34936957	1924	1924	1924	1924	1
395	20231107	120900	34935033	1924	1924	1924	1924	0
396	20231107	120800	34935033	1924	1924	1924	1924	0
397	20231107	120700	34935033	1924	1924	1924	1924	1
398	20231107	120600	34933109	1923	1924	1924	1923	204
399	20231107	120500	34540816	1924	1926	1926	1924	1675
400	20231107	120400	31316350	1927	1927	1927	1927	0
401	20231107	120300	31316350	1927	1927	1927	1927	66
402	20231107	120200	31189168	1930	1927	1930	1927	13
403	20231107	120100	31164114	1927	1927	1927	1927	0
404	20231107	120000	31164114	1927	1927	1927	1927	0
405	20231107	115900	31164114	1927	1927	1927	1927	0
406	20231107	115800	31164114	1927	1927	1927	1927	0
407	20231107	115700	31164114	1927	1927	1927	1927	0
408	20231107	115600	31164114	1927	1927	1927	1927	1
409	20231107	115500	31162187	1931	1931	1931	1931	1
410	20231107	115400	31160256	1929	1929	1929	1929	1
411	20231107	115300	31158327	1931	1931	1931	1931	2
412	20231107	115200	31154465	1929	1929	1929	1929	5
413	20231107	115100	31144820	1931	1931	1931	1931	0
414	20231107	115000	31144820	1931	1931	1931	1931	0
415	20231107	114900	31144820	1931	1931	1931	1931	56
416	20231107	114800	31036684	1931	1931	1931	1931	60
417	20231107	114700	30920824	1929	1929	1929	1929	0
418	20231107	114600	30920824	1929	1929	1929	1929	0
419	20231107	114500	30920824	1929	1929	1929	1929	0
420	20231107	114400	30920824	1929	1929	1929	1929	0
421	20231107	114300	30920824	1929	1929	1929	1929	0
422	20231107	114200	30920824	1929	1929	1929	1929	0
423	20231107	114100	30920824	1929	1929	1929	1929	0
424	20231107	114000	30920824	1929	1929	1929	1929	0
425	20231107	113900	30920824	1929	1929	1929	1929	0
426	20231107	113800	30920824	1929	1929	1929	1929	0
427	20231107	113700	30920824	1929	1929	1929	1929	0
428	20231107	113600	30920824	1929	1929	1929	1929	0
429	20231107	113500	30920824	1929	1929	1929	1929	0
430	20231107	113400	30920824	1929	1929	1929	1929	0
431	20231107	113300	30920824	1929	1929	1929	1929	0
432	20231107	113200	30920824	1929	1929	1929	1929	0
433	20231107	113100	30920824	1929	1929	1929	1929	0
434	20231107	113000	30920824	1929	1929	1929	1929	97
435	20231107	112900	30733711	1926	1926	1926	1926	0
436	20231107	112800	30733711	1926	1926	1926	1926	0
437	20231107	112700	30733711	1926	1926	1926	1926	1
438	20231107	112600	30731785	1929	1929	1929	1929	4
439	20231107	112500	30724069	1929	1929	1929	1929	4
440	20231107	112400	30716353	1929	1929	1929	1929	26
441	20231107	112300	30666199	1929	1929	1929	1929	314
442	20231107	112200	30060493	1929	1929	1929	1929	105
443	20231107	112100	29857948	1929	1929	1929	1929	16
444	20231107	112000	29827084	1929	1925	1929	1925	217
445	20231107	111900	29409351	1930	1931	1931	1930	632
446	20231107	111800	28189445	1930	1940	1940	1930	1397
447	20231107	111700	25491665	1953	1953	1953	1953	1
448	20231107	111600	25489712	1940	1942	1942	1940	855
449	20231107	111500	23829622	1957	1957	1957	1957	1
450	20231107	111400	23827665	1942	1942	1942	1942	0
451	20231107	111300	23827665	1942	1942	1942	1942	1700
452	20231107	111200	20526265	1942	1942	1942	1942	0
453	20231107	111100	20526265	1942	1942	1942	1942	0
454	20231107	111000	20526265	1942	1955	1955	1942	1340
455	20231107	110900	17913122	1955	1955	1955	1955	0
456	20231107	110800	17913122	1955	1955	1955	1955	0
457	20231107	110700	17913122	1955	1955	1955	1955	0
458	20231107	110600	17913122	1955	1955	1955	1955	0
459	20231107	110500	17913122	1955	1955	1955	1955	100
460	20231107	110400	17717622	1960	1960	1960	1960	0
461	20231107	110300	17717622	1960	1960	1960	1960	0
462	20231107	110200	17717622	1960	1960	1960	1960	0
463	20231107	110100	17717622	1960	1960	1960	1960	5
464	20231107	110000	17707822	1960	1960	1960	1960	0
465	20231107	105900	17707822	1960	1960	1960	1960	1
466	20231107	105800	17705862	1962	1962	1962	1962	0
467	20231107	105700	17705862	1962	1962	1962	1962	0
468	20231107	105600	17705862	1962	1962	1962	1962	0
469	20231107	105500	17705862	1962	1962	1962	1962	0
470	20231107	105400	17705862	1962	1962	1962	1962	0
471	20231107	105300	17705862	1962	1962	1962	1962	0
472	20231107	105200	17705862	1962	1962	1962	1962	0
473	20231107	105100	17705862	1962	1962	1962	1962	0
474	20231107	105000	17705862	1962	1962	1962	1962	0
475	20231107	104900	17705862	1962	1962	1962	1962	0
476	20231107	104800	17705862	1962	1962	1962	1962	0
477	20231107	104700	17705862	1962	1962	1962	1962	0
478	20231107	104600	17705862	1962	1962	1962	1962	0
479	20231107	104500	17705862	1962	1962	1962	1962	0
480	20231107	104400	17705862	1962	1962	1962	1962	0
481	20231107	104300	17705862	1962	1962	1962	1962	0
482	20231107	104200	17705862	1962	1962	1962	1962	0
483	20231107	104100	17705862	1962	1962	1962	1962	1
484	20231107	104000	17703900	1954	1954	1954	1954	0
485	20231107	103900	17703900	1954	1954	1954	1954	0
486	20231107	103800	17703900	1954	1960	1960	1954	80
487	20231107	103700	17547514	1963	1963	1963	1963	0
488	20231107	103600	17547514	1963	1963	1963	1963	0
489	20231107	103500	17547514	1963	1963	1963	1963	0
490	20231107	103400	17547514	1963	1963	1963	1963	0
491	20231107	103300	17547514	1963	1963	1963	1963	0
492	20231107	103200	17547514	1963	1963	1963	1963	0
493	20231107	103100	17547514	1963	1963	1963	1963	0
494	20231107	103000	17547514	1963	1963	1963	1963	0
495	20231107	102900	17547514	1963	1963	1963	1963	0
496	20231107	102800	17547514	1963	1963	1963	1963	0
497	20231107	102700	17547514	1963	1963	1963	1963	0
498	20231107	102600	17547514	1963	1963	1963	1963	0
499	20231107	102500	17547514	1963	1963	1963	1963	0
500	20231107	102400	17547514	1963	1963	1963	1963	1
501	20231107	102300	17545551	1963	1963	1963	1963	30
502	20231107	102200	17486661	1962	1962	1962	1962	0
503	20231107	102100	17486661	1962	1962	1962	1962	1
504	20231107	102000	17484699	1963	1963	1963	1963	0
505	20231107	101900	17484699	1963	1963	1963	1963	0
506	20231107	101800	17484699	1963	1963	1963	1963	0
507	20231107	101700	17484699	1963	1963	1963	1963	73
508	20231107	101600	17341400	1963	1963	1963	1963	5
509	20231107	101500	17331585	1965	1965	1965	1965	0
510	20231107	101400	17331585	1965	1965	1965	1965	0
511	20231107	101300	17331585	1965	1965	1965	1965	0
512	20231107	101200	17331585	1965	1965	1965	1965	0
513	20231107	101100	17331585	1965	1965	1965	1965	0
514	20231107	101000	17331585	1965	1965	1965	1965	0
515	20231107	100900	17331585	1965	1965	1965	1965	0
516	20231107	100800	17331585	1965	1965	1965	1965	0
517	20231107	100700	17331585	1965	1965	1965	1965	0
518	20231107	100600	17331585	1965	1965	1965	1965	0
519	20231107	100500	17331585	1965	1965	1965	1965	0
520	20231107	100400	17331585	1965	1965	1965	1965	0
521	20231107	100300	17331585	1965	1965	1965	1965	0
522	20231107	100200	17331585	1965	1965	1965	1965	0
523	20231107	100100	17331585	1965	1965	1965	1965	0
524	20231107	100000	17331585	1965	1965	1965	1965	5
525	20231107	095900	17321760	1965	1965	1965	1965	1
526	20231107	095800	17319795	1953	1964	1964	1953	6
527	20231107	095700	17308022	1965	1965	1965	1965	0
528	20231107	095600	17308022	1965	1965	1965	1965	0
529	20231107	095500	17308022	1965	1965	1965	1965	0
530	20231107	095400	17308022	1965	1965	1965	1965	157
531	20231107	095300	16999517	1965	1963	1965	1963	43
532	20231107	095200	16915046	1964	1964	1964	1964	0
533	20231107	095100	16915046	1964	1964	1964	1964	0
534	20231107	095000	16915046	1964	1964	1964	1964	5
535	20231107	094900	16905226	1967	1967	1967	1967	0
536	20231107	094800	16905226	1967	1967	1967	1967	0
537	20231107	094700	16905226	1967	1967	1967	1967	0
538	20231107	094600	16905226	1967	1967	1967	1967	1
539	20231107	094500	16903259	1950	1950	1950	1950	236
540	20231107	094400	16443059	1950	1950	1950	1950	0
541	20231107	094300	16443059	1950	1959	1959	1950	198
542	20231107	094200	16056509	1968	1968	1968	1968	0
543	20231107	094100	16056509	1968	1968	1968	1968	1
544	20231107	094000	16054541	1968	1968	1968	1968	1
545	20231107	093900	16052573	1969	1969	1969	1969	0
546	20231107	093800	16052573	1969	1969	1969	1969	0
547	20231107	093700	16052573	1969	1969	1969	1969	0
548	20231107	093600	16052573	1969	1969	1969	1969	1
549	20231107	093500	16050604	1970	1970	1970	1970	0
550	20231107	093400	16050604	1970	1966	1970	1966	460
551	20231107	093300	15145315	1967	1957	1967	1957	594
552	20231107	093200	13981248	1956	1955	1956	1955	224
553	20231107	093100	13543134	1956	1956	1956	1956	0
554	20231107	093000	13543134	1956	1956	1956	1956	0
555	20231107	092900	13543134	1956	1956	1956	1956	0
556	20231107	092800	13543134	1956	1956	1956	1956	0
557	20231107	092700	13543134	1956	1956	1956	1956	0
558	20231107	092600	13543134	1956	1956	1956	1956	2
559	20231107	092500	13539222	1950	1950	1950	1950	100
560	20231107	092400	13344222	1925	1925	1925	1925	0
561	20231107	092300	13344222	1925	1951	1951	1925	2520
562	20231107	092200	8460360	1956	1956	1956	1956	1
563	20231107	092100	8458404	1950	1953	1953	1950	239
564	20231107	092000	7992003	1952	1952	1952	1952	0
565	20231107	091900	7992003	1952	1952	1952	1952	0
566	20231107	091800	7992003	1952	1953	1955	1952	1300
567	20231107	091700	5453486	1953	1957	1957	1953	236
568	20231107	091600	4992282	1957	1958	1958	1957	64
569	20231107	091500	4867033	1969	1969	1969	1969	0
570	20231107	091400	4867033	1969	1969	1969	1969	0
571	20231107	091300	4867033	1969	1969	1969	1969	0
572	20231107	091200	4867033	1969	1969	1969	1969	0
573	20231107	091100	4867033	1969	1963	1969	1963	466
574	20231107	091000	3950938	1954	1954	1954	1954	204
575	20231107	090900	3552322	1954	1954	1954	1954	501
576	20231107	090800	2573368	1954	1954	1954	1954	1
577	20231107	090700	2571414	1962	1962	1962	1962	0
578	20231107	090600	2571414	1962	1962	1962	1962	3
579	20231107	090500	2565528	1963	1963	1963	1963	0
580	20231107	090400	2565528	1963	1963	1963	1963	30
581	20231107	090300	2506638	1965	1965	1965	1965	52
582	20231107	090200	2404458	1966	1951	1966	1951	36
583	20231107	090100	2334207	1969	1969	1969	1969	0
584	20231107	090000	2334207	1969	1950	1969	1950	1197