KissMeData/004540/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184200	35734122	1911	1911	1911	1911	846
3	20231117	184100	35734122	1911	1911	1911	1911	0
4	20231117	184000	35734122	1911	1911	1911	1911	0
5	20231117	183900	35734122	1911	1911	1911	1911	0
6	20231117	183800	35734122	1911	1911	1911	1911	0
7	20231117	183700	35734122	1911	1911	1911	1911	0
8	20231117	183600	35734122	1911	1911	1911	1911	0
9	20231117	183500	35734122	1911	1911	1911	1911	0
10	20231117	183400	35734122	1911	1911	1911	1911	0
11	20231117	183300	35734122	1911	1911	1911	1911	0
12	20231117	183200	35734122	1911	1911	1911	1911	0
13	20231117	183100	35734122	1911	1911	1911	1911	0
14	20231117	183000	35734122	1911	1911	1911	1911	0
15	20231117	182900	35734122	1911	1911	1911	1911	0
16	20231117	182800	35734122	1911	1911	1911	1911	0
17	20231117	182700	35734122	1911	1911	1911	1911	0
18	20231117	182600	35734122	1911	1911	1911	1911	0
19	20231117	182500	35734122	1911	1911	1911	1911	0
20	20231117	182400	35734122	1911	1911	1911	1911	0
21	20231117	182300	35734122	1911	1911	1911	1911	0
22	20231117	182200	35734122	1911	1911	1911	1911	0
23	20231117	182100	35734122	1911	1911	1911	1911	0
24	20231117	182000	35734122	1911	1911	1911	1911	0
25	20231117	181900	35734122	1911	1911	1911	1911	0
26	20231117	181800	35734122	1911	1911	1911	1911	0
27	20231117	181700	35734122	1911	1911	1911	1911	0
28	20231117	181600	35734122	1911	1911	1911	1911	0
29	20231117	181500	35734122	1911	1911	1911	1911	0
30	20231117	181400	35734122	1911	1911	1911	1911	0
31	20231117	181300	35734122	1911	1911	1911	1911	0
32	20231117	181200	35734122	1911	1911	1911	1911	846
33	20231117	181100	35734122	1911	1911	1911	1911	0
34	20231117	181000	35734122	1911	1911	1911	1911	0
35	20231117	180900	35734122	1911	1911	1911	1911	0
36	20231117	180800	35734122	1911	1911	1911	1911	0
37	20231117	180700	35734122	1911	1911	1911	1911	0
38	20231117	180600	35734122	1911	1911	1911	1911	0
39	20231117	180500	35734122	1911	1911	1911	1911	0
40	20231117	180400	35734122	1911	1911	1911	1911	0
41	20231117	180300	35734122	1911	1911	1911	1911	0
42	20231117	180200	35734122	1911	1911	1911	1911	0
43	20231117	180100	35734122	1911	1911	1911	1911	0
44	20231117	180000	35734122	1911	1911	1911	1911	0
45	20231117	175900	35734122	1911	1911	1911	1911	0
46	20231117	175800	35734122	1911	1911	1911	1911	0
47	20231117	175700	35734122	1911	1911	1911	1911	0
48	20231117	175600	35734122	1911	1911	1911	1911	0
49	20231117	175500	35734122	1911	1911	1911	1911	0
50	20231117	175400	35734122	1911	1911	1911	1911	0
51	20231117	175300	35734122	1911	1911	1911	1911	0
52	20231117	175200	35734122	1911	1911	1911	1911	0
53	20231117	175100	35734122	1911	1911	1911	1911	0
54	20231117	175000	35734122	1911	1911	1911	1911	0
55	20231117	174900	35734122	1911	1911	1911	1911	0
56	20231117	174800	35734122	1911	1911	1911	1911	0
57	20231117	174700	35734122	1911	1911	1911	1911	0
58	20231117	174600	35734122	1911	1911	1911	1911	0
59	20231117	174500	35734122	1911	1911	1911	1911	0
60	20231117	174400	35734122	1911	1911	1911	1911	0
61	20231117	174300	35734122	1911	1911	1911	1911	0
62	20231117	174200	35734122	1911	1911	1911	1911	846
63	20231117	174100	35734122	1911	1911	1911	1911	0
64	20231117	174000	35734122	1911	1911	1911	1911	0
65	20231117	173900	35734122	1911	1911	1911	1911	0
66	20231117	173800	35734122	1911	1911	1911	1911	0
67	20231117	173700	35734122	1911	1911	1911	1911	0
68	20231117	173600	35734122	1911	1911	1911	1911	0
69	20231117	173500	35734122	1911	1911	1911	1911	0
70	20231117	173400	35734122	1911	1911	1911	1911	0
71	20231117	173300	35734122	1911	1911	1911	1911	0
72	20231117	173200	35734122	1911	1911	1911	1911	0
73	20231117	173100	35734122	1911	1911	1911	1911	0
74	20231117	173000	35734122	1911	1911	1911	1911	0
75	20231117	172900	35734122	1911	1911	1911	1911	0
76	20231117	172800	35734122	1911	1911	1911	1911	0
77	20231117	172700	35734122	1911	1911	1911	1911	0
78	20231117	172600	35734122	1911	1911	1911	1911	0
79	20231117	172500	35734122	1911	1911	1911	1911	0
80	20231117	172400	35734122	1911	1911	1911	1911	0
81	20231117	172300	35734122	1911	1911	1911	1911	0
82	20231117	172200	35734122	1911	1911	1911	1911	0
83	20231117	172100	35734122	1911	1911	1911	1911	0
84	20231117	172000	35734122	1911	1911	1911	1911	0
85	20231117	171900	35734122	1911	1911	1911	1911	0
86	20231117	171800	35734122	1911	1911	1911	1911	0
87	20231117	171700	35734122	1911	1911	1911	1911	0
88	20231117	171600	35734122	1911	1911	1911	1911	0
89	20231117	171500	35734122	1911	1911	1911	1911	0
90	20231117	171400	35734122	1911	1911	1911	1911	0
91	20231117	171300	35734122	1911	1911	1911	1911	0
92	20231117	171200	35734122	1911	1911	1911	1911	846
93	20231117	171100	35734122	1911	1911	1911	1911	0
94	20231117	171000	35734122	1911	1911	1911	1911	0
95	20231117	170900	35734122	1911	1911	1911	1911	0
96	20231117	170800	35734122	1911	1911	1911	1911	0
97	20231117	170700	35734122	1911	1911	1911	1911	0
98	20231117	170600	35734122	1911	1911	1911	1911	0
99	20231117	170500	35734122	1911	1911	1911	1911	0
100	20231117	170400	35734122	1911	1911	1911	1911	0
101	20231117	170300	35734122	1911	1911	1911	1911	0
102	20231117	170200	35734122	1911	1911	1911	1911	0
103	20231117	170100	35734122	1911	1911	1911	1911	0
104	20231117	170000	35734122	1911	1911	1911	1911	0
105	20231117	165900	35734122	1911	1911	1911	1911	0
106	20231117	165800	35734122	1911	1911	1911	1911	0
107	20231117	165700	35734122	1911	1911	1911	1911	0
108	20231117	165600	35734122	1911	1911	1911	1911	0
109	20231117	165500	35734122	1911	1911	1911	1911	0
110	20231117	165400	35734122	1911	1911	1911	1911	0
111	20231117	165300	35734122	1911	1911	1911	1911	0
112	20231117	165200	35734122	1911	1911	1911	1911	0
113	20231117	165100	35734122	1911	1911	1911	1911	0
114	20231117	165000	35734122	1911	1911	1911	1911	0
115	20231117	164900	35734122	1911	1911	1911	1911	0
116	20231117	164800	35734122	1911	1911	1911	1911	0
117	20231117	164700	35734122	1911	1911	1911	1911	0
118	20231117	164600	35734122	1911	1911	1911	1911	0
119	20231117	164500	35734122	1911	1911	1911	1911	0
120	20231117	164400	35734122	1911	1911	1911	1911	0
121	20231117	164300	35734122	1911	1911	1911	1911	0
122	20231117	164200	35734122	1911	1911	1911	1911	846
123	20231117	164100	35734122	1911	1911	1911	1911	0
124	20231117	164000	35734122	1911	1911	1911	1911	0
125	20231117	163900	35734122	1911	1911	1911	1911	0
126	20231117	163800	35734122	1911	1911	1911	1911	0
127	20231117	163700	35734122	1911	1911	1911	1911	0
128	20231117	163600	35734122	1911	1911	1911	1911	0
129	20231117	163500	35734122	1911	1911	1911	1911	0
130	20231117	163400	35734122	1911	1911	1911	1911	0
131	20231117	163300	35734122	1911	1911	1911	1911	0
132	20231117	163200	35734122	1911	1911	1911	1911	0
133	20231117	163100	35734122	1911	1911	1911	1911	0
134	20231117	163000	35734122	1911	1911	1911	1911	0
135	20231117	162900	35734122	1911	1911	1911	1911	0
136	20231117	162800	35734122	1911	1911	1911	1911	0
137	20231117	162700	35734122	1911	1911	1911	1911	0
138	20231117	162600	35734122	1911	1911	1911	1911	0
139	20231117	162500	35734122	1911	1911	1911	1911	0
140	20231117	162400	35734122	1911	1911	1911	1911	0
141	20231117	162300	35734122	1911	1911	1911	1911	0
142	20231117	162200	35734122	1911	1911	1911	1911	0
143	20231117	162100	35734122	1911	1911	1911	1911	0
144	20231117	162000	35734122	1911	1911	1911	1911	0
145	20231117	161900	35734122	1911	1911	1911	1911	0
146	20231117	161800	35734122	1911	1911	1911	1911	0
147	20231117	161700	35734122	1911	1911	1911	1911	0
148	20231117	161600	35734122	1911	1911	1911	1911	0
149	20231117	161500	35734122	1911	1911	1911	1911	0
150	20231117	161400	35734122	1911	1911	1911	1911	0
151	20231117	161300	35734122	1911	1911	1911	1911	0
152	20231117	161200	35734122	1911	1911	1911	1911	846
153	20231117	161100	35734122	1911	1911	1911	1911	0
154	20231117	161000	35734122	1911	1911	1911	1911	0
155	20231117	160900	35734122	1911	1911	1911	1911	0
156	20231117	160800	35734122	1911	1911	1911	1911	0
157	20231117	160700	35734122	1911	1911	1911	1911	0
158	20231117	160600	35734122	1911	1911	1911	1911	0
159	20231117	160500	35734122	1911	1911	1911	1911	0
160	20231117	160400	35734122	1911	1911	1911	1911	0
161	20231117	160300	35734122	1911	1911	1911	1911	0
162	20231117	160200	35734122	1911	1911	1911	1911	0
163	20231117	160100	35734122	1911	1911	1911	1911	0
164	20231117	160000	35734122	1911	1911	1911	1911	0
165	20231117	155900	35734122	1911	1911	1911	1911	0
166	20231117	155800	35734122	1911	1911	1911	1911	0
167	20231117	155700	35734122	1911	1911	1911	1911	0
168	20231117	155600	35734122	1911	1911	1911	1911	0
169	20231117	155500	35734122	1911	1911	1911	1911	0
170	20231117	155400	35734122	1911	1911	1911	1911	0
171	20231117	155300	35734122	1911	1911	1911	1911	0
172	20231117	155200	35734122	1911	1911	1911	1911	0
173	20231117	155100	35734122	1911	1911	1911	1911	0
174	20231117	155000	35734122	1911	1911	1911	1911	0
175	20231117	154900	35734122	1911	1911	1911	1911	0
176	20231117	154800	35734122	1911	1911	1911	1911	0
177	20231117	154700	35734122	1911	1911	1911	1911	0
178	20231117	154600	35734122	1911	1911	1911	1911	0
179	20231117	154500	35734122	1911	1911	1911	1911	0
180	20231117	154400	35734122	1911	1911	1911	1911	0
181	20231117	154300	35734122	1911	1911	1911	1911	0
182	20231117	154200	35734122	1911	1911	1911	1911	846
183	20231117	154100	35734122	1911	1911	1911	1911	0
184	20231117	154000	35734122	1911	1911	1911	1911	0
185	20231117	153900	35734122	1911	1911	1911	1911	0
186	20231117	153800	35734122	1911	1911	1911	1911	0
187	20231117	153700	35734122	1911	1911	1911	1911	0
188	20231117	153600	35734122	1911	1911	1911	1911	0
189	20231117	153500	35734122	1911	1911	1911	1911	0
190	20231117	153400	35734122	1911	1911	1911	1911	0
191	20231117	153300	35734122	1911	1911	1911	1911	0
192	20231117	153200	35734122	1911	1911	1911	1911	0
193	20231117	153100	35734122	1911	1911	1911	1911	0
194	20231117	153000	35734122	1911	1911	1911	1911	846
195	20231117	152900	34117416	1910	1910	1910	1910	0
196	20231117	152800	34117416	1910	1910	1910	1910	0
197	20231117	152700	34117416	1910	1910	1910	1910	0
198	20231117	152600	34117416	1910	1910	1910	1910	0
199	20231117	152500	34117416	1910	1910	1910	1910	0
200	20231117	152400	34117416	1910	1910	1910	1910	0
201	20231117	152300	34117416	1910	1910	1910	1910	0
202	20231117	152200	34117416	1910	1910	1910	1910	0
203	20231117	152100	34117416	1910	1910	1910	1910	0
204	20231117	152000	34117416	1910	1910	1910	1910	0
205	20231117	151900	34117416	1910	1910	1910	1910	0
206	20231117	151800	34117416	1910	1910	1910	1910	0
207	20231117	151700	34117416	1910	1910	1910	1910	1
208	20231117	151600	34115506	1910	1910	1910	1910	1
209	20231117	151500	34113596	1911	1911	1911	1911	10
210	20231117	151400	34094486	1911	1911	1911	1911	0
211	20231117	151300	34094486	1911	1911	1911	1911	0
212	20231117	151200	34094486	1911	1911	1911	1911	0
213	20231117	151100	34094486	1911	1911	1911	1911	20
214	20231117	151000	34056266	1910	1910	1910	1910	0
215	20231117	150900	34056266	1910	1915	1915	1910	4908
216	20231117	150800	24675799	1922	1922	1922	1922	1
217	20231117	150700	24673877	1922	1922	1922	1922	3
218	20231117	150600	24668111	1915	1915	1915	1915	0
219	20231117	150500	24668111	1915	1915	1915	1915	0
220	20231117	150400	24668111	1915	1916	1916	1915	301
221	20231117	150300	24091691	1915	1915	1915	1915	0
222	20231117	150200	24091691	1915	1915	1915	1915	0
223	20231117	150100	24091691	1915	1917	1917	1915	63
224	20231117	150000	23970986	1923	1923	1923	1923	0
225	20231117	145900	23970986	1923	1923	1923	1923	0
226	20231117	145800	23970986	1923	1923	1923	1923	0
227	20231117	145700	23970986	1923	1923	1923	1923	0
228	20231117	145600	23970986	1923	1923	1923	1923	50
229	20231117	145500	23874836	1924	1924	1924	1924	0
230	20231117	145400	23874836	1924	1924	1924	1924	0
231	20231117	145300	23874836	1924	1924	1924	1924	0
232	20231117	145200	23874836	1924	1924	1924	1924	0
233	20231117	145100	23874836	1924	1924	1924	1924	0
234	20231117	145000	23874836	1924	1924	1924	1924	0
235	20231117	144900	23874836	1924	1924	1924	1924	0
236	20231117	144800	23874836	1924	1924	1924	1924	0
237	20231117	144700	23874836	1924	1924	1924	1924	0
238	20231117	144600	23874836	1924	1924	1924	1924	0
239	20231117	144500	23874836	1924	1924	1924	1924	0
240	20231117	144400	23874836	1924	1924	1924	1924	0
241	20231117	144300	23874836	1924	1924	1924	1924	0
242	20231117	144200	23874836	1924	1924	1924	1924	0
243	20231117	144100	23874836	1924	1924	1924	1924	300
244	20231117	144000	23297636	1924	1924	1924	1924	0
245	20231117	143900	23297636	1924	1924	1924	1924	1
246	20231117	143800	23295712	1924	1924	1924	1924	2
247	20231117	143700	23291864	1924	1924	1924	1924	0
248	20231117	143600	23291864	1924	1924	1924	1924	1
249	20231117	143500	23289940	1920	1920	1920	1920	0
250	20231117	143400	23289940	1920	1920	1920	1920	0
251	20231117	143300	23289940	1920	1920	1920	1920	1
252	20231117	143200	23288020	1915	1915	1915	1915	0
253	20231117	143100	23288020	1915	1915	1915	1915	336
254	20231117	143000	22644580	1915	1915	1915	1915	300
255	20231117	142900	22070080	1915	1915	1915	1915	0
256	20231117	142800	22070080	1915	1915	1915	1915	0
257	20231117	142700	22070080	1915	1915	1915	1915	1364
258	20231117	142600	19458020	1927	1927	1927	1927	0
259	20231117	142500	19458020	1927	1927	1927	1927	0
260	20231117	142400	19458020	1927	1927	1927	1927	0
261	20231117	142300	19458020	1927	1927	1927	1927	0
262	20231117	142200	19458020	1927	1927	1927	1927	0
263	20231117	142100	19458020	1927	1927	1927	1927	0
264	20231117	142000	19458020	1927	1927	1927	1927	0
265	20231117	141900	19458020	1927	1927	1927	1927	0
266	20231117	141800	19458020	1927	1927	1927	1927	0
267	20231117	141700	19458020	1927	1927	1927	1927	0
268	20231117	141600	19458020	1927	1927	1927	1927	16
269	20231117	141500	19427188	1927	1927	1927	1927	20
270	20231117	141400	19388648	1927	1927	1927	1927	5
271	20231117	141300	19379013	1927	1927	1927	1927	0
272	20231117	141200	19379013	1927	1927	1927	1927	0
273	20231117	141100	19379013	1927	1927	1927	1927	1
274	20231117	141000	19377086	1915	1915	1915	1915	0
275	20231117	140900	19377086	1915	1915	1915	1915	0
276	20231117	140800	19377086	1915	1919	1919	1915	1963
277	20231117	140700	15615632	1920	1920	1920	1920	169
278	20231117	140600	15291152	1921	1922	1922	1921	368
279	20231117	140500	14583956	1928	1928	1928	1928	1
280	20231117	140400	14582028	1929	1929	1929	1929	1
281	20231117	140300	14580099	1930	1930	1930	1930	0
282	20231117	140200	14580099	1930	1930	1930	1930	0
283	20231117	140100	14580099	1930	1930	1930	1930	0
284	20231117	140000	14580099	1930	1930	1930	1930	0
285	20231117	135900	14580099	1930	1930	1930	1930	0
286	20231117	135800	14580099	1930	1930	1930	1930	0
287	20231117	135700	14580099	1930	1930	1930	1930	0
288	20231117	135600	14580099	1930	1930	1930	1930	0
289	20231117	135500	14580099	1930	1930	1930	1930	0
290	20231117	135400	14580099	1930	1930	1930	1930	0
291	20231117	135300	14580099	1930	1930	1930	1930	0
292	20231117	135200	14580099	1930	1930	1930	1930	0
293	20231117	135100	14580099	1930	1930	1930	1930	0
294	20231117	135000	14580099	1930	1930	1930	1930	0
295	20231117	134900	14580099	1930	1930	1930	1930	0
296	20231117	134800	14580099	1930	1930	1930	1930	10
297	20231117	134700	14560799	1930	1930	1930	1930	40
298	20231117	134600	14483599	1930	1930	1930	1930	65
299	20231117	134500	14358149	1930	1930	1930	1930	0
300	20231117	134400	14358149	1930	1930	1930	1930	0
301	20231117	134300	14358149	1930	1930	1930	1930	0
302	20231117	134200	14358149	1930	1930	1930	1930	0
303	20231117	134100	14358149	1930	1930	1930	1930	20
304	20231117	134000	14319549	1930	1930	1930	1930	0
305	20231117	133900	14319549	1930	1930	1930	1930	20
306	20231117	133800	14280949	1930	1930	1930	1930	80
307	20231117	133700	14126549	1930	1930	1930	1930	20
308	20231117	133600	14087949	1930	1930	1930	1930	0
309	20231117	133500	14087949	1930	1930	1930	1930	300
310	20231117	133400	13508949	1930	1930	1930	1930	0
311	20231117	133300	13508949	1930	1930	1930	1930	1501
312	20231117	133200	10612019	1934	1934	1934	1934	0
313	20231117	133100	10612019	1934	1934	1934	1934	215
314	20231117	133000	10196209	1934	1934	1934	1934	2
315	20231117	132900	10192341	1936	1936	1936	1936	0
316	20231117	132800	10192341	1936	1936	1936	1936	0
317	20231117	132700	10192341	1936	1936	1936	1936	0
318	20231117	132600	10192341	1936	1936	1936	1936	0
319	20231117	132500	10192341	1936	1936	1936	1936	0
320	20231117	132400	10192341	1936	1936	1936	1936	0
321	20231117	132300	10192341	1936	1936	1936	1936	50
322	20231117	132200	10095541	1936	1936	1936	1936	1
323	20231117	132100	10093605	1933	1933	1933	1933	0
324	20231117	132000	10093605	1933	1933	1933	1933	0
325	20231117	131900	10093605	1933	1933	1933	1933	68
326	20231117	131800	9962161	1933	1933	1933	1933	0
327	20231117	131700	9962161	1933	1933	1933	1933	70
328	20231117	131600	9826851	1933	1933	1933	1933	30
329	20231117	131500	9768861	1933	1933	1933	1933	1
330	20231117	131400	9766928	1932	1932	1932	1932	0
331	20231117	131300	9766928	1932	1932	1932	1932	65
332	20231117	131200	9641348	1932	1932	1932	1932	0
333	20231117	131100	9641348	1932	1932	1932	1932	0
334	20231117	131000	9641348	1932	1932	1932	1932	0
335	20231117	130900	9641348	1932	1932	1932	1932	0
336	20231117	130800	9641348	1932	1932	1932	1932	0
337	20231117	130700	9641348	1932	1932	1932	1932	0
338	20231117	130600	9641348	1932	1932	1932	1932	0
339	20231117	130500	9641348	1932	1932	1932	1932	0
340	20231117	130400	9641348	1932	1932	1932	1932	0
341	20231117	130300	9641348	1932	1932	1932	1932	0
342	20231117	130200	9641348	1932	1932	1932	1932	0
343	20231117	130100	9641348	1932	1932	1932	1932	0
344	20231117	130000	9641348	1932	1932	1932	1932	0
345	20231117	125900	9641348	1932	1932	1932	1932	0
346	20231117	125800	9641348	1932	1932	1932	1932	0
347	20231117	125700	9641348	1932	1932	1932	1932	45
348	20231117	125600	9554408	1932	1932	1932	1932	0
349	20231117	125500	9554408	1932	1932	1932	1932	0
350	20231117	125400	9554408	1932	1932	1932	1932	0
351	20231117	125300	9554408	1932	1932	1932	1932	0
352	20231117	125200	9554408	1932	1932	1932	1932	0
353	20231117	125100	9554408	1932	1932	1932	1932	1
354	20231117	125000	9552476	1931	1931	1931	1931	1
355	20231117	124900	9550545	1932	1932	1932	1932	0
356	20231117	124800	9550545	1932	1932	1932	1932	0
357	20231117	124700	9550545	1932	1932	1932	1932	0
358	20231117	124600	9550545	1932	1932	1932	1932	10
359	20231117	124500	9531225	1932	1932	1932	1932	0
360	20231117	124400	9531225	1932	1932	1932	1932	0
361	20231117	124300	9531225	1932	1932	1932	1932	0
362	20231117	124200	9531225	1932	1932	1932	1932	0
363	20231117	124100	9531225	1932	1932	1932	1932	0
364	20231117	124000	9531225	1932	1932	1932	1932	0
365	20231117	123900	9531225	1932	1932	1932	1932	0
366	20231117	123800	9531225	1932	1932	1932	1932	0
367	20231117	123700	9531225	1932	1932	1932	1932	0
368	20231117	123600	9531225	1932	1932	1932	1932	0
369	20231117	123500	9531225	1932	1932	1932	1932	1
370	20231117	123400	9529293	1932	1932	1932	1932	0
371	20231117	123300	9529293	1932	1932	1932	1932	0
372	20231117	123200	9529293	1932	1932	1932	1932	0
373	20231117	123100	9529293	1932	1932	1932	1932	0
374	20231117	123000	9529293	1932	1932	1932	1932	0
375	20231117	122900	9529293	1932	1932	1932	1932	0
376	20231117	122800	9529293	1932	1932	1932	1932	1
377	20231117	122700	9527361	1930	1930	1930	1930	0
378	20231117	122600	9527361	1930	1930	1930	1930	1
379	20231117	122500	9525431	1930	1930	1930	1930	0
380	20231117	122400	9525431	1930	1930	1930	1930	0
381	20231117	122300	9525431	1930	1930	1930	1930	0
382	20231117	122200	9525431	1930	1930	1930	1930	31
383	20231117	122100	9465601	1930	1930	1930	1930	21
384	20231117	122000	9425071	1930	1930	1930	1930	0
385	20231117	121900	9425071	1930	1930	1930	1930	0
386	20231117	121800	9425071	1930	1930	1930	1930	0
387	20231117	121700	9425071	1930	1930	1930	1930	0
388	20231117	121600	9425071	1930	1930	1930	1930	47
389	20231117	121500	9334361	1930	1930	1930	1930	0
390	20231117	121400	9334361	1930	1930	1930	1930	0
391	20231117	121300	9334361	1930	1930	1930	1930	0
392	20231117	121200	9334361	1930	1930	1930	1930	0
393	20231117	121100	9334361	1930	1930	1930	1930	0
394	20231117	121000	9334361	1930	1930	1930	1930	0
395	20231117	120900	9334361	1930	1930	1930	1930	0
396	20231117	120800	9334361	1930	1930	1930	1930	0
397	20231117	120700	9334361	1930	1930	1930	1930	0
398	20231117	120600	9334361	1930	1930	1930	1930	0
399	20231117	120500	9334361	1930	1930	1930	1930	0
400	20231117	120400	9334361	1930	1930	1930	1930	0
401	20231117	120300	9334361	1930	1930	1930	1930	0
402	20231117	120200	9334361	1930	1930	1930	1930	0
403	20231117	120100	9334361	1930	1930	1930	1930	0
404	20231117	120000	9334361	1930	1930	1930	1930	0
405	20231117	115900	9334361	1930	1930	1930	1930	0
406	20231117	115800	9334361	1930	1930	1930	1930	0
407	20231117	115700	9334361	1930	1930	1930	1930	0
408	20231117	115600	9334361	1930	1930	1930	1930	0
409	20231117	115500	9334361	1930	1930	1930	1930	0
410	20231117	115400	9334361	1930	1930	1930	1930	0
411	20231117	115300	9334361	1930	1930	1930	1930	0
412	20231117	115200	9334361	1930	1930	1930	1930	0
413	20231117	115100	9334361	1930	1930	1930	1930	0
414	20231117	115000	9334361	1930	1930	1930	1930	0
415	20231117	114900	9334361	1930	1930	1930	1930	0
416	20231117	114800	9334361	1930	1930	1930	1930	0
417	20231117	114700	9334361	1930	1930	1930	1930	0
418	20231117	114600	9334361	1930	1930	1930	1930	0
419	20231117	114500	9334361	1930	1930	1930	1930	0
420	20231117	114400	9334361	1930	1930	1930	1930	0
421	20231117	114300	9334361	1930	1930	1930	1930	0
422	20231117	114200	9334361	1930	1930	1930	1930	0
423	20231117	114100	9334361	1930	1930	1930	1930	0
424	20231117	114000	9334361	1930	1930	1930	1930	409
425	20231117	113900	8544991	1931	1931	1931	1931	0
426	20231117	113800	8544991	1931	1931	1931	1931	0
427	20231117	113700	8544991	1931	1931	1931	1931	0
428	20231117	113600	8544991	1931	1931	1931	1931	6
429	20231117	113500	8533405	1930	1930	1930	1930	20
430	20231117	113400	8494805	1930	1930	1930	1930	0
431	20231117	113300	8494805	1930	1930	1930	1930	0
432	20231117	113200	8494805	1930	1930	1930	1930	0
433	20231117	113100	8494805	1930	1930	1930	1930	73
434	20231117	113000	8353915	1930	1930	1930	1930	0
435	20231117	112900	8353915	1930	1930	1930	1930	0
436	20231117	112800	8353915	1930	1930	1930	1930	0
437	20231117	112700	8353915	1930	1930	1930	1930	15
438	20231117	112600	8324965	1930	1930	1930	1930	0
439	20231117	112500	8324965	1930	1930	1930	1930	0
440	20231117	112400	8324965	1930	1930	1930	1930	0
441	20231117	112300	8324965	1930	1930	1930	1930	0
442	20231117	112200	8324965	1930	1921	1930	1917	468
443	20231117	112100	7427078	1924	1924	1924	1924	0
444	20231117	112000	7427078	1924	1924	1924	1924	0
445	20231117	111900	7427078	1924	1924	1924	1924	0
446	20231117	111800	7427078	1924	1924	1924	1924	70
447	20231117	111700	7292398	1920	1920	1920	1920	0
448	20231117	111600	7292398	1920	1920	1920	1920	0
449	20231117	111500	7292398	1920	1920	1920	1920	1
450	20231117	111400	7290478	1920	1920	1920	1920	0
451	20231117	111300	7290478	1920	1920	1920	1920	59
452	20231117	111200	7177198	1920	1920	1920	1920	0
453	20231117	111100	7177198	1920	1920	1920	1920	0
454	20231117	111000	7177198	1920	1920	1920	1920	0
455	20231117	110900	7177198	1920	1920	1920	1920	0
456	20231117	110800	7177198	1920	1920	1920	1920	0
457	20231117	110700	7177198	1920	1920	1920	1920	0
458	20231117	110600	7177198	1920	1921	1921	1920	460
459	20231117	110500	6293836	1921	1921	1921	1921	0
460	20231117	110400	6293836	1921	1921	1921	1921	0
461	20231117	110300	6293836	1921	1921	1921	1921	0
462	20231117	110200	6293836	1921	1921	1921	1921	0
463	20231117	110100	6293836	1921	1921	1921	1921	0
464	20231117	110000	6293836	1921	1921	1921	1921	0
465	20231117	105900	6293836	1921	1921	1921	1921	0
466	20231117	105800	6293836	1921	1921	1921	1921	0
467	20231117	105700	6293836	1921	1922	1922	1921	445
468	20231117	105600	5438806	1923	1923	1923	1923	0
469	20231117	105500	5438806	1923	1923	1923	1923	0
470	20231117	105400	5438806	1923	1923	1923	1923	0
471	20231117	105300	5438806	1923	1923	1923	1923	255
472	20231117	105200	4948441	1923	1923	1923	1923	0
473	20231117	105100	4948441	1923	1924	1924	1923	17
474	20231117	105000	4915739	1924	1924	1924	1924	0
475	20231117	104900	4915739	1924	1924	1924	1924	0
476	20231117	104800	4915739	1924	1924	1924	1924	1
477	20231117	104700	4913815	1924	1924	1924	1924	0
478	20231117	104600	4913815	1924	1924	1924	1924	0
479	20231117	104500	4913815	1924	1924	1924	1924	18
480	20231117	104400	4879183	1929	1929	1929	1929	0
481	20231117	104300	4879183	1929	1929	1929	1929	0
482	20231117	104200	4879183	1929	1929	1929	1929	0
483	20231117	104100	4879183	1929	1929	1929	1929	0
484	20231117	104000	4879183	1929	1929	1929	1929	0
485	20231117	103900	4879183	1929	1929	1929	1929	0
486	20231117	103800	4879183	1929	1929	1929	1929	0
487	20231117	103700	4879183	1929	1929	1929	1929	0
488	20231117	103600	4879183	1929	1929	1929	1929	0
489	20231117	103500	4879183	1929	1929	1929	1929	0
490	20231117	103400	4879183	1929	1929	1929	1929	35
491	20231117	103300	4811668	1930	1930	1930	1930	0
492	20231117	103200	4811668	1930	1930	1930	1930	0
493	20231117	103100	4811668	1930	1930	1930	1930	0
494	20231117	103000	4811668	1930	1930	1930	1930	0
495	20231117	102900	4811668	1930	1930	1930	1930	1
496	20231117	102800	4809738	1931	1931	1931	1931	0
497	20231117	102700	4809738	1931	1931	1931	1931	0
498	20231117	102600	4809738	1931	1931	1931	1931	0
499	20231117	102500	4809738	1931	1931	1931	1931	296
500	20231117	102400	4238162	1931	1931	1931	1931	4
501	20231117	102300	4230438	1933	1933	1933	1933	0
502	20231117	102200	4230438	1933	1933	1933	1933	0
503	20231117	102100	4230438	1933	1933	1933	1933	0
504	20231117	102000	4230438	1933	1933	1933	1933	0
505	20231117	101900	4230438	1933	1933	1933	1933	10
506	20231117	101800	4211108	1933	1933	1933	1933	50
507	20231117	101700	4114458	1933	1933	1933	1933	0
508	20231117	101600	4114458	1933	1933	1933	1933	20
509	20231117	101500	4075798	1933	1933	1933	1933	0
510	20231117	101400	4075798	1933	1933	1933	1933	0
511	20231117	101300	4075798	1933	1933	1933	1933	0
512	20231117	101200	4075798	1933	1933	1933	1933	1
513	20231117	101100	4073865	1920	1920	1920	1920	0
514	20231117	101000	4073865	1920	1920	1920	1920	0
515	20231117	100900	4073865	1920	1920	1920	1920	5
516	20231117	100800	4064265	1932	1932	1932	1932	0
517	20231117	100700	4064265	1932	1932	1932	1932	0
518	20231117	100600	4064265	1932	1932	1932	1932	0
519	20231117	100500	4064265	1932	1932	1932	1932	0
520	20231117	100400	4064265	1932	1932	1932	1932	0
521	20231117	100300	4064265	1932	1932	1932	1932	0
522	20231117	100200	4064265	1932	1932	1932	1932	0
523	20231117	100100	4064265	1932	1932	1932	1932	0
524	20231117	100000	4064265	1932	1932	1932	1932	0
525	20231117	095900	4064265	1932	1932	1932	1932	0
526	20231117	095800	4064265	1932	1932	1932	1932	43
527	20231117	095700	3981189	1932	1932	1932	1932	51
528	20231117	095600	3882657	1932	1932	1932	1932	0
529	20231117	095500	3882657	1932	1932	1932	1932	3
530	20231117	095400	3876861	1932	1932	1932	1932	0
531	20231117	095300	3876861	1932	1932	1932	1932	1
532	20231117	095200	3874929	1926	1926	1926	1926	72
533	20231117	095100	3736257	1924	1924	1924	1924	0
534	20231117	095000	3736257	1924	1924	1924	1924	95
535	20231117	094900	3553477	1917	1917	1917	1917	0
536	20231117	094800	3553477	1917	1917	1917	1917	0
537	20231117	094700	3553477	1917	1917	1917	1917	0
538	20231117	094600	3553477	1917	1917	1917	1917	0
539	20231117	094500	3553477	1917	1917	1917	1917	0
540	20231117	094400	3553477	1917	1917	1917	1917	0
541	20231117	094300	3553477	1917	1917	1917	1917	0
542	20231117	094200	3553477	1917	1917	1917	1917	0
543	20231117	094100	3553477	1917	1917	1917	1917	229
544	20231117	094000	3114484	1917	1917	1917	1917	3
545	20231117	093900	3108733	1917	1917	1917	1917	3
546	20231117	093800	3102982	1917	1917	1917	1917	0
547	20231117	093700	3102982	1917	1917	1917	1917	0
548	20231117	093600	3102982	1917	1917	1917	1917	0
549	20231117	093500	3102982	1917	1917	1917	1916	7
550	20231117	093400	3089568	1915	1915	1915	1915	0
551	20231117	093300	3089568	1915	1915	1915	1915	10
552	20231117	093200	3070418	1915	1915	1915	1915	0
553	20231117	093100	3070418	1915	1915	1915	1915	35
554	20231117	093000	3003393	1916	1916	1916	1916	11
555	20231117	092900	2982317	1917	1917	1917	1917	0
556	20231117	092800	2982317	1917	1917	1917	1917	0
557	20231117	092700	2982317	1917	1917	1917	1917	34
558	20231117	092600	2917139	1916	1916	1916	1916	0
559	20231117	092500	2917139	1916	1916	1916	1916	0
560	20231117	092400	2917139	1916	1916	1916	1916	2
561	20231117	092300	2913307	1916	1916	1916	1916	77
562	20231117	092200	2765775	1916	1916	1916	1916	24
563	20231117	092100	2719791	1916	1916	1916	1916	0
564	20231117	092000	2719791	1916	1916	1916	1916	0
565	20231117	091900	2719791	1916	1916	1916	1915	7
566	20231117	091800	2706384	1916	1916	1916	1916	0
567	20231117	091700	2706384	1916	1916	1916	1916	1
568	20231117	091600	2704468	1916	1916	1916	1916	10
569	20231117	091500	2685308	1916	1916	1916	1916	0
570	20231117	091400	2685308	1916	1916	1916	1916	2
571	20231117	091300	2681476	1916	1916	1916	1916	1
572	20231117	091200	2679560	1916	1916	1916	1916	11
573	20231117	091100	2658484	1916	1917	1917	1916	45
574	20231117	091000	2572263	1917	1918	1918	1917	362
575	20231117	090900	1878048	1921	1921	1921	1921	2
576	20231117	090800	1874206	1924	1924	1924	1924	3
577	20231117	090700	1868434	1924	1924	1924	1924	50
578	20231117	090600	1772234	1924	1924	1924	1924	0
579	20231117	090500	1772234	1924	1924	1924	1924	0
580	20231117	090400	1772234	1924	1930	1930	1924	8
581	20231117	090300	1756818	1932	1932	1932	1932	5
582	20231117	090200	1747158	1935	1935	1935	1935	113
583	20231117	090100	1528503	1936	1914	1936	1912	559
584	20231117	090000	459212	1936	1913	1936	1913	240