KissMeData/004540/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184100	57648030	1955	1955	1955	1955	727
3	20231121	184000	57648030	1955	1955	1955	1955	0
4	20231121	183900	57648030	1955	1955	1955	1955	0
5	20231121	183800	57648030	1955	1955	1955	1955	0
6	20231121	183700	57648030	1955	1955	1955	1955	0
7	20231121	183600	57648030	1955	1955	1955	1955	0
8	20231121	183500	57648030	1955	1955	1955	1955	0
9	20231121	183400	57648030	1955	1955	1955	1955	0
10	20231121	183300	57648030	1955	1955	1955	1955	0
11	20231121	183200	57648030	1955	1955	1955	1955	0
12	20231121	183100	57648030	1955	1955	1955	1955	0
13	20231121	183000	57648030	1955	1955	1955	1955	0
14	20231121	182900	57648030	1955	1955	1955	1955	0
15	20231121	182800	57648030	1955	1955	1955	1955	0
16	20231121	182700	57648030	1955	1955	1955	1955	0
17	20231121	182600	57648030	1955	1955	1955	1955	0
18	20231121	182500	57648030	1955	1955	1955	1955	0
19	20231121	182400	57648030	1955	1955	1955	1955	0
20	20231121	182300	57648030	1955	1955	1955	1955	0
21	20231121	182200	57648030	1955	1955	1955	1955	0
22	20231121	182100	57648030	1955	1955	1955	1955	0
23	20231121	182000	57648030	1955	1955	1955	1955	0
24	20231121	181900	57648030	1955	1955	1955	1955	0
25	20231121	181800	57648030	1955	1955	1955	1955	0
26	20231121	181700	57648030	1955	1955	1955	1955	0
27	20231121	181600	57648030	1955	1955	1955	1955	0
28	20231121	181500	57648030	1955	1955	1955	1955	0
29	20231121	181400	57648030	1955	1955	1955	1955	0
30	20231121	181300	57648030	1955	1955	1955	1955	0
31	20231121	181200	57648030	1955	1955	1955	1955	0
32	20231121	181100	57648030	1955	1955	1955	1955	727
33	20231121	181000	57648030	1955	1955	1955	1955	0
34	20231121	180900	57648030	1955	1955	1955	1955	0
35	20231121	180800	57648030	1955	1955	1955	1955	0
36	20231121	180700	57648030	1955	1955	1955	1955	0
37	20231121	180600	57648030	1955	1955	1955	1955	0
38	20231121	180500	57648030	1955	1955	1955	1955	0
39	20231121	180400	57648030	1955	1955	1955	1955	0
40	20231121	180300	57648030	1955	1955	1955	1955	0
41	20231121	180200	57648030	1955	1955	1955	1955	0
42	20231121	180100	57648030	1955	1955	1955	1955	0
43	20231121	180000	57648030	1955	1955	1955	1955	0
44	20231121	175900	57648030	1955	1955	1955	1955	0
45	20231121	175800	57648030	1955	1955	1955	1955	0
46	20231121	175700	57648030	1955	1955	1955	1955	0
47	20231121	175600	57648030	1955	1955	1955	1955	0
48	20231121	175500	57648030	1955	1955	1955	1955	0
49	20231121	175400	57648030	1955	1955	1955	1955	0
50	20231121	175300	57648030	1955	1955	1955	1955	0
51	20231121	175200	57648030	1955	1955	1955	1955	0
52	20231121	175100	57648030	1955	1955	1955	1955	0
53	20231121	175000	57648030	1955	1955	1955	1955	0
54	20231121	174900	57648030	1955	1955	1955	1955	0
55	20231121	174800	57648030	1955	1955	1955	1955	0
56	20231121	174700	57648030	1955	1955	1955	1955	0
57	20231121	174600	57648030	1955	1955	1955	1955	0
58	20231121	174500	57648030	1955	1955	1955	1955	0
59	20231121	174400	57648030	1955	1955	1955	1955	0
60	20231121	174300	57648030	1955	1955	1955	1955	0
61	20231121	174200	57648030	1955	1955	1955	1955	0
62	20231121	174100	57648030	1955	1955	1955	1955	727
63	20231121	174000	57648030	1955	1955	1955	1955	0
64	20231121	173900	57648030	1955	1955	1955	1955	0
65	20231121	173800	57648030	1955	1955	1955	1955	0
66	20231121	173700	57648030	1955	1955	1955	1955	0
67	20231121	173600	57648030	1955	1955	1955	1955	0
68	20231121	173500	57648030	1955	1955	1955	1955	0
69	20231121	173400	57648030	1955	1955	1955	1955	0
70	20231121	173300	57648030	1955	1955	1955	1955	0
71	20231121	173200	57648030	1955	1955	1955	1955	0
72	20231121	173100	57648030	1955	1955	1955	1955	0
73	20231121	173000	57648030	1955	1955	1955	1955	0
74	20231121	172900	57648030	1955	1955	1955	1955	0
75	20231121	172800	57648030	1955	1955	1955	1955	0
76	20231121	172700	57648030	1955	1955	1955	1955	0
77	20231121	172600	57648030	1955	1955	1955	1955	0
78	20231121	172500	57648030	1955	1955	1955	1955	0
79	20231121	172400	57648030	1955	1955	1955	1955	0
80	20231121	172300	57648030	1955	1955	1955	1955	0
81	20231121	172200	57648030	1955	1955	1955	1955	0
82	20231121	172100	57648030	1955	1955	1955	1955	0
83	20231121	172000	57648030	1955	1955	1955	1955	0
84	20231121	171900	57648030	1955	1955	1955	1955	0
85	20231121	171800	57648030	1955	1955	1955	1955	0
86	20231121	171700	57648030	1955	1955	1955	1955	0
87	20231121	171600	57648030	1955	1955	1955	1955	0
88	20231121	171500	57648030	1955	1955	1955	1955	0
89	20231121	171400	57648030	1955	1955	1955	1955	0
90	20231121	171300	57648030	1955	1955	1955	1955	0
91	20231121	171200	57648030	1955	1955	1955	1955	0
92	20231121	171100	57648030	1955	1955	1955	1955	727
93	20231121	171000	57648030	1955	1955	1955	1955	0
94	20231121	170900	57648030	1955	1955	1955	1955	0
95	20231121	170800	57648030	1955	1955	1955	1955	0
96	20231121	170700	57648030	1955	1955	1955	1955	0
97	20231121	170600	57648030	1955	1955	1955	1955	0
98	20231121	170500	57648030	1955	1955	1955	1955	0
99	20231121	170400	57648030	1955	1955	1955	1955	0
100	20231121	170300	57648030	1955	1955	1955	1955	0
101	20231121	170200	57648030	1955	1955	1955	1955	0
102	20231121	170100	57648030	1955	1955	1955	1955	0
103	20231121	170000	57648030	1955	1955	1955	1955	0
104	20231121	165900	57648030	1955	1955	1955	1955	0
105	20231121	165800	57648030	1955	1955	1955	1955	0
106	20231121	165700	57648030	1955	1955	1955	1955	0
107	20231121	165600	57648030	1955	1955	1955	1955	0
108	20231121	165500	57648030	1955	1955	1955	1955	0
109	20231121	165400	57648030	1955	1955	1955	1955	0
110	20231121	165300	57648030	1955	1955	1955	1955	0
111	20231121	165200	57648030	1955	1955	1955	1955	0
112	20231121	165100	57648030	1955	1955	1955	1955	0
113	20231121	165000	57648030	1955	1955	1955	1955	0
114	20231121	164900	57648030	1955	1955	1955	1955	0
115	20231121	164800	57648030	1955	1955	1955	1955	0
116	20231121	164700	57648030	1955	1955	1955	1955	0
117	20231121	164600	57648030	1955	1955	1955	1955	0
118	20231121	164500	57648030	1955	1955	1955	1955	0
119	20231121	164400	57648030	1955	1955	1955	1955	0
120	20231121	164300	57648030	1955	1955	1955	1955	0
121	20231121	164200	57648030	1955	1955	1955	1955	0
122	20231121	164100	57648030	1955	1955	1955	1955	727
123	20231121	164000	57648030	1955	1955	1955	1955	0
124	20231121	163900	57648030	1955	1955	1955	1955	0
125	20231121	163800	57648030	1955	1955	1955	1955	0
126	20231121	163700	57648030	1955	1955	1955	1955	0
127	20231121	163600	57648030	1955	1955	1955	1955	0
128	20231121	163500	57648030	1955	1955	1955	1955	0
129	20231121	163400	57648030	1955	1955	1955	1955	0
130	20231121	163300	57648030	1955	1955	1955	1955	0
131	20231121	163200	57648030	1955	1955	1955	1955	0
132	20231121	163100	57648030	1955	1955	1955	1955	0
133	20231121	163000	57648030	1955	1955	1955	1955	0
134	20231121	162900	57648030	1955	1955	1955	1955	0
135	20231121	162800	57648030	1955	1955	1955	1955	0
136	20231121	162700	57648030	1955	1955	1955	1955	0
137	20231121	162600	57648030	1955	1955	1955	1955	0
138	20231121	162500	57648030	1955	1955	1955	1955	0
139	20231121	162400	57648030	1955	1955	1955	1955	0
140	20231121	162300	57648030	1955	1955	1955	1955	0
141	20231121	162200	57648030	1955	1955	1955	1955	0
142	20231121	162100	57648030	1955	1955	1955	1955	0
143	20231121	162000	57648030	1955	1955	1955	1955	0
144	20231121	161900	57648030	1955	1955	1955	1955	0
145	20231121	161800	57648030	1955	1955	1955	1955	0
146	20231121	161700	57648030	1955	1955	1955	1955	0
147	20231121	161600	57648030	1955	1955	1955	1955	0
148	20231121	161500	57648030	1955	1955	1955	1955	0
149	20231121	161400	57648030	1955	1955	1955	1955	0
150	20231121	161300	57648030	1955	1955	1955	1955	0
151	20231121	161200	57648030	1955	1955	1955	1955	0
152	20231121	161100	57648030	1955	1955	1955	1955	727
153	20231121	161000	57648030	1955	1955	1955	1955	0
154	20231121	160900	57648030	1955	1955	1955	1955	0
155	20231121	160800	57648030	1955	1955	1955	1955	0
156	20231121	160700	57648030	1955	1955	1955	1955	0
157	20231121	160600	57648030	1955	1955	1955	1955	0
158	20231121	160500	57648030	1955	1955	1955	1955	0
159	20231121	160400	57648030	1955	1955	1955	1955	0
160	20231121	160300	57648030	1955	1955	1955	1955	0
161	20231121	160200	57648030	1955	1955	1955	1955	0
162	20231121	160100	57648030	1955	1955	1955	1955	0
163	20231121	160000	57648030	1955	1955	1955	1955	0
164	20231121	155900	57648030	1955	1955	1955	1955	0
165	20231121	155800	57648030	1955	1955	1955	1955	0
166	20231121	155700	57648030	1955	1955	1955	1955	0
167	20231121	155600	57648030	1955	1955	1955	1955	0
168	20231121	155500	57648030	1955	1955	1955	1955	0
169	20231121	155400	57648030	1955	1955	1955	1955	0
170	20231121	155300	57648030	1955	1955	1955	1955	0
171	20231121	155200	57648030	1955	1955	1955	1955	0
172	20231121	155100	57648030	1955	1955	1955	1955	0
173	20231121	155000	57648030	1955	1955	1955	1955	0
174	20231121	154900	57648030	1955	1955	1955	1955	0
175	20231121	154800	57648030	1955	1955	1955	1955	0
176	20231121	154700	57648030	1955	1955	1955	1955	0
177	20231121	154600	57648030	1955	1955	1955	1955	0
178	20231121	154500	57648030	1955	1955	1955	1955	0
179	20231121	154400	57648030	1955	1955	1955	1955	0
180	20231121	154300	57648030	1955	1955	1955	1955	0
181	20231121	154200	57648030	1955	1955	1955	1955	0
182	20231121	154100	57648030	1955	1955	1955	1955	727
183	20231121	154000	57648030	1955	1955	1955	1955	0
184	20231121	153900	57648030	1955	1955	1955	1955	0
185	20231121	153800	57648030	1955	1955	1955	1955	0
186	20231121	153700	57648030	1955	1955	1955	1955	0
187	20231121	153600	57648030	1955	1955	1955	1955	0
188	20231121	153500	57648030	1955	1955	1955	1955	0
189	20231121	153400	57648030	1955	1955	1955	1955	0
190	20231121	153300	57648030	1955	1955	1955	1955	0
191	20231121	153200	57648030	1955	1955	1955	1955	0
192	20231121	153100	57648030	1955	1955	1955	1955	0
193	20231121	153000	57648030	1955	1955	1955	1955	727
194	20231121	152900	56226745	1954	1954	1954	1954	0
195	20231121	152800	56226745	1954	1954	1954	1954	0
196	20231121	152700	56226745	1954	1954	1954	1954	0
197	20231121	152600	56226745	1954	1954	1954	1954	0
198	20231121	152500	56226745	1954	1954	1954	1954	0
199	20231121	152400	56226745	1954	1954	1954	1954	0
200	20231121	152300	56226745	1954	1954	1954	1954	0
201	20231121	152200	56226745	1954	1954	1954	1954	0
202	20231121	152100	56226745	1954	1954	1954	1954	0
203	20231121	152000	56226745	1954	1954	1954	1954	0
204	20231121	151900	56226745	1954	1950	1954	1950	82
205	20231121	151800	56066564	1953	1953	1953	1953	0
206	20231121	151700	56066564	1953	1953	1953	1953	1
207	20231121	151600	56064611	1950	1950	1950	1950	0
208	20231121	151500	56064611	1950	1950	1950	1950	1
209	20231121	151400	56062661	1951	1950	1951	1950	119
210	20231121	151300	55830606	1949	1949	1949	1949	0
211	20231121	151200	55830606	1949	1949	1949	1949	0
212	20231121	151100	55830606	1949	1949	1949	1949	0
213	20231121	151000	55830606	1949	1948	1949	1948	4
214	20231121	150900	55822813	1950	1950	1950	1950	0
215	20231121	150800	55822813	1950	1949	1950	1949	110
216	20231121	150700	55608337	1941	1954	1955	1941	124
217	20231121	150600	55366952	1954	1952	1955	1952	518
218	20231121	150500	54354703	1953	1953	1953	1953	34
219	20231121	150400	54288301	1953	1953	1953	1953	7
220	20231121	150300	54274630	1953	1953	1953	1953	106
221	20231121	150200	54067612	1953	1953	1953	1953	0
222	20231121	150100	54067612	1953	1953	1953	1953	3
223	20231121	150000	54061753	1953	1953	1953	1953	0
224	20231121	145900	54061753	1953	1953	1953	1953	0
225	20231121	145800	54061753	1953	1953	1953	1953	3
226	20231121	145700	54055894	1954	1954	1954	1954	0
227	20231121	145600	54055894	1954	1954	1954	1954	0
228	20231121	145500	54055894	1954	1953	1954	1953	5
229	20231121	145400	54046125	1954	1954	1954	1954	0
230	20231121	145300	54046125	1954	1954	1954	1954	0
231	20231121	145200	54046125	1954	1954	1954	1954	0
232	20231121	145100	54046125	1954	1954	1954	1954	0
233	20231121	145000	54046125	1954	1954	1954	1954	0
234	20231121	144900	54046125	1954	1954	1954	1954	0
235	20231121	144800	54046125	1954	1954	1954	1954	0
236	20231121	144700	54046125	1954	1954	1954	1954	0
237	20231121	144600	54046125	1954	1954	1954	1954	0
238	20231121	144500	54046125	1954	1954	1954	1954	0
239	20231121	144400	54046125	1954	1954	1954	1954	1
240	20231121	144300	54044171	1941	1941	1941	1941	0
241	20231121	144200	54044171	1941	1941	1941	1941	0
242	20231121	144100	54044171	1941	1941	1941	1941	0
243	20231121	144000	54044171	1941	1941	1941	1941	0
244	20231121	143900	54044171	1941	1941	1941	1941	0
245	20231121	143800	54044171	1941	1941	1941	1941	3
246	20231121	143700	54038348	1954	1954	1954	1954	0
247	20231121	143600	54038348	1954	1954	1954	1954	0
248	20231121	143500	54038348	1954	1954	1954	1954	0
249	20231121	143400	54038348	1954	1954	1954	1954	3
250	20231121	143300	54032486	1955	1955	1955	1955	0
251	20231121	143200	54032486	1955	1955	1955	1955	0
252	20231121	143100	54032486	1955	1955	1955	1955	0
253	20231121	143000	54032486	1955	1955	1955	1955	0
254	20231121	142900	54032486	1955	1955	1955	1955	0
255	20231121	142800	54032486	1955	1955	1955	1955	0
256	20231121	142700	54032486	1955	1955	1955	1955	0
257	20231121	142600	54032486	1955	1955	1955	1955	0
258	20231121	142500	54032486	1955	1955	1955	1955	0
259	20231121	142400	54032486	1955	1955	1955	1955	0
260	20231121	142300	54032486	1955	1955	1955	1955	0
261	20231121	142200	54032486	1955	1955	1955	1955	0
262	20231121	142100	54032486	1955	1955	1955	1955	0
263	20231121	142000	54032486	1955	1955	1955	1955	0
264	20231121	141900	54032486	1955	1955	1955	1955	0
265	20231121	141800	54032486	1955	1955	1955	1955	0
266	20231121	141700	54032486	1955	1955	1955	1955	0
267	20231121	141600	54032486	1955	1955	1955	1955	0
268	20231121	141500	54032486	1955	1955	1955	1955	0
269	20231121	141400	54032486	1955	1952	1955	1952	507
270	20231121	141300	53041317	1943	1943	1943	1943	0
271	20231121	141200	53041317	1943	1943	1943	1943	3
272	20231121	141100	53035488	1940	1940	1940	1940	0
273	20231121	141000	53035488	1940	1940	1940	1940	3
274	20231121	140900	53029668	1939	1940	1940	1939	334
275	20231121	140800	52381951	1945	1953	1953	1945	373
276	20231121	140700	51654724	1955	1955	1955	1955	0
277	20231121	140600	51654724	1955	1955	1955	1955	0
278	20231121	140500	51654724	1955	1955	1955	1955	0
279	20231121	140400	51654724	1955	1955	1955	1955	0
280	20231121	140300	51654724	1955	1955	1955	1955	0
281	20231121	140200	51654724	1955	1954	1955	1954	32
282	20231121	140100	51592195	1954	1954	1954	1954	0
283	20231121	140000	51592195	1954	1954	1954	1954	0
284	20231121	135900	51592195	1954	1954	1954	1954	0
285	20231121	135800	51592195	1954	1954	1954	1954	0
286	20231121	135700	51592195	1954	1954	1954	1954	0
287	20231121	135600	51592195	1954	1954	1954	1954	0
288	20231121	135500	51592195	1954	1954	1954	1954	0
289	20231121	135400	51592195	1954	1954	1955	1954	135
290	20231121	135300	51328356	1952	1952	1952	1952	0
291	20231121	135200	51328356	1952	1952	1952	1952	0
292	20231121	135100	51328356	1952	1952	1952	1952	0
293	20231121	135000	51328356	1952	1953	1953	1952	319
294	20231121	134900	50705658	1954	1954	1954	1954	0
295	20231121	134800	50705658	1954	1954	1954	1954	10
296	20231121	134700	50686118	1954	1954	1954	1954	0
297	20231121	134600	50686118	1954	1954	1954	1954	0
298	20231121	134500	50686118	1954	1954	1954	1954	0
299	20231121	134400	50686118	1954	1954	1954	1954	44
300	20231121	134300	50600142	1955	1955	1955	1955	0
301	20231121	134200	50600142	1955	1955	1955	1955	0
302	20231121	134100	50600142	1955	1954	1955	1952	60
303	20231121	134000	50482902	1955	1955	1955	1955	0
304	20231121	133900	50482902	1955	1955	1955	1955	50
305	20231121	133800	50385152	1955	1955	1955	1955	0
306	20231121	133700	50385152	1955	1955	1955	1955	0
307	20231121	133600	50385152	1955	1955	1955	1955	0
308	20231121	133500	50385152	1955	1954	1955	1954	123
309	20231121	133400	50144763	1953	1952	1953	1952	83
310	20231121	133300	49982733	1952	1952	1952	1952	329
311	20231121	133200	49340525	1950	1950	1950	1950	548
312	20231121	133100	48271925	1950	1949	1950	1949	90
313	20231121	133000	48096475	1949	1949	1949	1949	50
314	20231121	132900	47999025	1949	1949	1949	1949	0
315	20231121	132800	47999025	1949	1949	1949	1949	62
316	20231121	132700	47878187	1948	1948	1948	1948	0
317	20231121	132600	47878187	1948	1948	1948	1948	0
318	20231121	132500	47878187	1948	1948	1948	1948	0
319	20231121	132400	47878187	1948	1948	1948	1948	0
320	20231121	132300	47878187	1948	1948	1948	1948	144
321	20231121	132200	47597675	1946	1946	1946	1946	0
322	20231121	132100	47597675	1946	1946	1946	1946	0
323	20231121	132000	47597675	1946	1946	1946	1946	0
324	20231121	131900	47597675	1946	1946	1946	1946	0
325	20231121	131800	47597675	1946	1946	1946	1946	0
326	20231121	131700	47597675	1946	1946	1946	1946	0
327	20231121	131600	47597675	1946	1952	1952	1946	442
328	20231121	131500	46734903	1953	1953	1953	1953	0
329	20231121	131400	46734903	1953	1952	1953	1952	3
330	20231121	131300	46729046	1951	1951	1951	1951	0
331	20231121	131200	46729046	1951	1951	1951	1951	0
332	20231121	131100	46729046	1951	1951	1951	1951	2
333	20231121	131000	46725144	1950	1950	1950	1950	115
334	20231121	130900	46500894	1950	1950	1950	1950	0
335	20231121	130800	46500894	1950	1950	1950	1950	1
336	20231121	130700	46498944	1950	1950	1950	1950	0
337	20231121	130600	46498944	1950	1950	1950	1950	0
338	20231121	130500	46498944	1950	1950	1950	1950	0
339	20231121	130400	46498944	1950	1950	1950	1950	0
340	20231121	130300	46498944	1950	1950	1950	1950	10
341	20231121	130200	46479444	1950	1950	1950	1950	0
342	20231121	130100	46479444	1950	1950	1950	1950	3
343	20231121	130000	46473594	1949	1945	1949	1945	63
344	20231121	125900	46351030	1945	1945	1945	1945	740
345	20231121	125800	44911730	1945	1945	1945	1945	0
346	20231121	125700	44911730	1945	1945	1945	1945	0
347	20231121	125600	44911730	1945	1945	1945	1945	0
348	20231121	125500	44911730	1945	1945	1945	1945	100
349	20231121	125400	44717230	1945	1945	1945	1945	1500
350	20231121	125300	41799730	1945	1945	1945	1945	0
351	20231121	125200	41799730	1945	1942	1945	1942	993
352	20231121	125100	39868709	1942	1942	1942	1942	0
353	20231121	125000	39868709	1942	1942	1942	1942	0
354	20231121	124900	39868709	1942	1942	1942	1942	0
355	20231121	124800	39868709	1942	1942	1942	1942	0
356	20231121	124700	39868709	1942	1942	1942	1942	0
357	20231121	124600	39868709	1942	1942	1942	1942	0
358	20231121	124500	39868709	1942	1942	1942	1942	0
359	20231121	124400	39868709	1942	1938	1942	1938	170
360	20231121	124300	39539003	1936	1938	1938	1936	557
361	20231121	124200	38459539	1938	1938	1938	1938	0
362	20231121	124100	38459539	1938	1938	1938	1938	0
363	20231121	124000	38459539	1938	1938	1938	1938	0
364	20231121	123900	38459539	1938	1938	1938	1938	0
365	20231121	123800	38459539	1938	1938	1938	1938	0
366	20231121	123700	38459539	1938	1938	1938	1938	0
367	20231121	123600	38459539	1938	1938	1938	1938	0
368	20231121	123500	38459539	1938	1938	1938	1938	0
369	20231121	123400	38459539	1938	1938	1938	1938	0
370	20231121	123300	38459539	1938	1935	1938	1935	11
371	20231121	123200	38438244	1934	1934	1934	1934	0
372	20231121	123100	38438244	1934	1934	1934	1934	0
373	20231121	123000	38438244	1934	1934	1934	1934	0
374	20231121	122900	38438244	1934	1934	1934	1934	1
375	20231121	122800	38436310	1934	1934	1934	1934	0
376	20231121	122700	38436310	1934	1934	1934	1934	4
377	20231121	122600	38428574	1934	1932	1934	1932	75
378	20231121	122500	38283672	1932	1932	1932	1932	100
379	20231121	122400	38090472	1932	1932	1932	1932	0
380	20231121	122300	38090472	1932	1932	1932	1932	0
381	20231121	122200	38090472	1932	1932	1932	1932	0
382	20231121	122100	38090472	1932	1932	1932	1932	0
383	20231121	122000	38090472	1932	1932	1932	1932	26
384	20231121	121900	38040240	1933	1933	1933	1933	0
385	20231121	121800	38040240	1933	1933	1933	1933	247
386	20231121	121700	37562789	1933	1933	1933	1933	100
387	20231121	121600	37369489	1933	1933	1933	1933	0
388	20231121	121500	37369489	1933	1933	1933	1933	0
389	20231121	121400	37369489	1933	1933	1933	1933	1
390	20231121	121300	37367556	1933	1933	1933	1933	30
391	20231121	121200	37309566	1933	1933	1933	1933	1
392	20231121	121100	37307633	1933	1933	1933	1933	0
393	20231121	121000	37307633	1933	1933	1933	1933	8
394	20231121	120900	37292169	1933	1933	1933	1933	0
395	20231121	120800	37292169	1933	1933	1933	1933	0
396	20231121	120700	37292169	1933	1932	1933	1932	80
397	20231121	120600	37137593	1933	1933	1933	1933	0
398	20231121	120500	37137593	1933	1933	1933	1933	0
399	20231121	120400	37137593	1933	1933	1933	1933	0
400	20231121	120300	37137593	1933	1933	1933	1933	0
401	20231121	120200	37137593	1933	1933	1933	1933	0
402	20231121	120100	37137593	1933	1932	1933	1932	188
403	20231121	120000	36774288	1932	1930	1932	1930	180
404	20231121	115900	36426772	1930	1930	1930	1930	0
405	20231121	115800	36426772	1930	1930	1930	1930	108
406	20231121	115700	36218332	1930	1930	1930	1930	205
407	20231121	115600	35822682	1930	1930	1930	1930	156
408	20231121	115500	35521602	1930	1928	1930	1928	941
409	20231121	115400	33706556	1927	1927	1927	1927	86
410	20231121	115300	33540834	1924	1925	1927	1924	3552
411	20231121	115200	26697452	1925	1924	1925	1924	707
412	20231121	115100	25337177	1924	1924	1924	1924	0
413	20231121	115000	25337177	1924	1924	1924	1924	37
414	20231121	114900	25265989	1921	1921	1921	1921	0
415	20231121	114800	25265989	1921	1921	1921	1921	1302
416	20231121	114700	22764847	1921	1921	1921	1921	0
417	20231121	114600	22764847	1921	1921	1921	1921	0
418	20231121	114500	22764847	1921	1921	1921	1921	0
419	20231121	114400	22764847	1921	1921	1921	1921	0
420	20231121	114300	22764847	1921	1921	1921	1921	0
421	20231121	114200	22764847	1921	1921	1921	1921	0
422	20231121	114100	22764847	1921	1921	1921	1921	0
423	20231121	114000	22764847	1921	1921	1921	1921	0
424	20231121	113900	22764847	1921	1921	1921	1921	0
425	20231121	113800	22764847	1921	1921	1921	1921	0
426	20231121	113700	22764847	1921	1921	1921	1921	0
427	20231121	113600	22764847	1921	1921	1921	1921	0
428	20231121	113500	22764847	1921	1921	1921	1921	0
429	20231121	113400	22764847	1921	1921	1921	1921	0
430	20231121	113300	22764847	1921	1921	1921	1921	0
431	20231121	113200	22764847	1921	1921	1921	1921	0
432	20231121	113100	22764847	1921	1921	1921	1921	0
433	20231121	113000	22764847	1921	1921	1921	1921	0
434	20231121	112900	22764847	1921	1921	1921	1921	150
435	20231121	112800	22476697	1919	1919	1919	1919	0
436	20231121	112700	22476697	1919	1919	1919	1919	0
437	20231121	112600	22476697	1919	1919	1919	1919	69
438	20231121	112500	22344286	1921	1921	1921	1921	0
439	20231121	112400	22344286	1921	1921	1921	1921	0
440	20231121	112300	22344286	1921	1921	1921	1921	0
441	20231121	112200	22344286	1921	1921	1921	1921	0
442	20231121	112100	22344286	1921	1921	1921	1921	0
443	20231121	112000	22344286	1921	1920	1921	1920	1036
444	20231121	111900	20354903	1920	1920	1920	1920	0
445	20231121	111800	20354903	1920	1920	1920	1920	0
446	20231121	111700	20354903	1920	1920	1920	1920	0
447	20231121	111600	20354903	1920	1920	1920	1920	51
448	20231121	111500	20256983	1920	1920	1920	1920	20
449	20231121	111400	20218583	1920	1920	1920	1920	0
450	20231121	111300	20218583	1920	1920	1920	1920	0
451	20231121	111200	20218583	1920	1920	1920	1920	0
452	20231121	111100	20218583	1920	1920	1920	1920	0
453	20231121	111000	20218583	1920	1920	1920	1920	0
454	20231121	110900	20218583	1920	1920	1920	1920	0
455	20231121	110800	20218583	1920	1920	1920	1920	7
456	20231121	110700	20205143	1920	1920	1920	1920	0
457	20231121	110600	20205143	1920	1920	1920	1920	0
458	20231121	110500	20205143	1920	1920	1920	1920	0
459	20231121	110400	20205143	1920	1920	1920	1920	30
460	20231121	110300	20147543	1920	1920	1920	1920	3
461	20231121	110200	20141783	1920	1920	1920	1920	16
462	20231121	110100	20111063	1920	1920	1920	1920	1
463	20231121	110000	20109143	1920	1920	1920	1920	0
464	20231121	105900	20109143	1920	1921	1921	1920	101
465	20231121	105800	19915123	1921	1921	1921	1921	0
466	20231121	105700	19915123	1921	1921	1921	1921	1
467	20231121	105600	19913202	1920	1920	1920	1920	0
468	20231121	105500	19913202	1920	1920	1920	1920	4
469	20231121	105400	19905522	1920	1920	1920	1920	0
470	20231121	105300	19905522	1920	1920	1920	1920	153
471	20231121	105200	19611762	1920	1920	1920	1920	0
472	20231121	105100	19611762	1920	1915	1920	1915	4001
473	20231121	105000	11933795	1915	1918	1918	1915	53
474	20231121	104900	11832150	1918	1918	1918	1918	2
475	20231121	104800	11828314	1915	1915	1915	1915	0
476	20231121	104700	11828314	1915	1915	1915	1915	0
477	20231121	104600	11828314	1915	1915	1915	1915	4
478	20231121	104500	11820654	1915	1915	1915	1915	4
479	20231121	104400	11812994	1915	1918	1918	1915	637
480	20231121	104300	10592582	1918	1918	1918	1918	0
481	20231121	104200	10592582	1918	1918	1918	1918	0
482	20231121	104100	10592582	1918	1918	1918	1918	0
483	20231121	104000	10592582	1918	1918	1918	1918	3
484	20231121	103900	10586828	1918	1918	1918	1918	6
485	20231121	103800	10575320	1918	1916	1918	1916	49
486	20231121	103700	10481418	1918	1918	1918	1918	40
487	20231121	103600	10404698	1918	1918	1918	1918	1
488	20231121	103500	10402780	1919	1919	1919	1919	0
489	20231121	103400	10402780	1919	1919	1919	1919	0
490	20231121	103300	10402780	1919	1919	1919	1919	0
491	20231121	103200	10402780	1919	1919	1919	1919	1
492	20231121	103100	10400861	1916	1916	1916	1916	10
493	20231121	103000	10381701	1919	1919	1919	1919	0
494	20231121	102900	10381701	1919	1919	1919	1919	0
495	20231121	102800	10381701	1919	1919	1919	1919	0
496	20231121	102700	10381701	1919	1919	1919	1919	0
497	20231121	102600	10381701	1919	1919	1919	1919	0
498	20231121	102500	10381701	1919	1919	1919	1919	0
499	20231121	102400	10381701	1919	1919	1919	1919	0
500	20231121	102300	10381701	1919	1919	1919	1919	0
501	20231121	102200	10381701	1919	1919	1919	1919	0
502	20231121	102100	10381701	1919	1919	1919	1919	0
503	20231121	102000	10381701	1919	1919	1919	1919	0
504	20231121	101900	10381701	1919	1919	1919	1919	0
505	20231121	101800	10381701	1919	1919	1919	1919	0
506	20231121	101700	10381701	1919	1919	1919	1919	0
507	20231121	101600	10381701	1919	1919	1919	1919	0
508	20231121	101500	10381701	1919	1916	1919	1916	9
509	20231121	101400	10364454	1916	1916	1916	1916	5
510	20231121	101300	10354874	1917	1917	1917	1916	76
511	20231121	101200	10209188	1917	1917	1917	1917	0
512	20231121	101100	10209188	1917	1917	1917	1917	0
513	20231121	101000	10209188	1917	1917	1917	1917	0
514	20231121	100900	10209188	1917	1917	1917	1917	0
515	20231121	100800	10209188	1917	1917	1917	1917	0
516	20231121	100700	10209188	1917	1917	1917	1917	6
517	20231121	100600	10197686	1916	1916	1916	1916	0
518	20231121	100500	10197686	1916	1918	1918	1916	730
519	20231121	100400	8798992	1918	1918	1918	1918	4
520	20231121	100300	8791320	1918	1919	1919	1918	51
521	20231121	100200	8693452	1919	1919	1919	1919	11
522	20231121	100100	8672343	1919	1919	1919	1919	0
523	20231121	100000	8672343	1919	1919	1919	1919	2
524	20231121	095900	8668505	1920	1921	1921	1920	630
525	20231121	095800	7458474	1920	1920	1920	1920	1
526	20231121	095700	7456554	1919	1919	1919	1919	2
527	20231121	095600	7452716	1918	1921	1921	1918	16
528	20231121	095500	7421986	1921	1921	1921	1921	2
529	20231121	095400	7418144	1920	1920	1920	1920	0
530	20231121	095300	7418144	1920	1920	1920	1920	9
531	20231121	095200	7400864	1916	1916	1916	1916	0
532	20231121	095100	7400864	1916	1916	1916	1916	400
533	20231121	095000	6634464	1916	1916	1916	1916	0
534	20231121	094900	6634464	1916	1916	1916	1916	0
535	20231121	094800	6634464	1916	1916	1916	1916	0
536	20231121	094700	6634464	1916	1916	1916	1916	0
537	20231121	094600	6634464	1916	1916	1916	1916	0
538	20231121	094500	6634464	1916	1916	1916	1916	0
539	20231121	094400	6634464	1916	1916	1916	1916	7
540	20231121	094300	6621052	1925	1920	1925	1920	3
541	20231121	094200	6615287	1920	1919	1920	1919	2
542	20231121	094100	6611448	1916	1916	1916	1916	0
543	20231121	094000	6611448	1916	1916	1916	1916	0
544	20231121	093900	6611448	1916	1916	1916	1916	0
545	20231121	093800	6611448	1916	1916	1916	1916	0
546	20231121	093700	6611448	1916	1917	1917	1916	89
547	20231121	093600	6440914	1916	1922	1922	1916	21
548	20231121	093500	6400558	1925	1925	1925	1925	2
549	20231121	093400	6396708	1925	1925	1925	1925	0
550	20231121	093300	6396708	1925	1925	1925	1925	1
551	20231121	093200	6394783	1925	1925	1925	1925	5
552	20231121	093100	6385158	1927	1927	1927	1927	0
553	20231121	093000	6385158	1927	1926	1927	1926	30
554	20231121	092900	6327354	1927	1924	1927	1923	7
555	20231121	092800	6313883	1916	1916	1916	1916	66
556	20231121	092700	6187427	1916	1925	1927	1916	12
557	20231121	092600	6164326	1927	1926	1927	1926	39
558	20231121	092500	6089177	1927	1927	1927	1927	0
559	20231121	092400	6089177	1927	1926	1927	1926	52
560	20231121	092300	5988983	1926	1926	1926	1926	0
561	20231121	092200	5988983	1926	1926	1926	1926	0
562	20231121	092100	5988983	1926	1926	1926	1926	4
563	20231121	092000	5981279	1926	1927	1927	1920	233
564	20231121	091900	5532421	1926	1926	1926	1926	2
565	20231121	091800	5528569	1926	1926	1926	1926	2
566	20231121	091700	5524717	1927	1927	1927	1927	0
567	20231121	091600	5524717	1927	1927	1927	1927	0
568	20231121	091500	5524717	1927	1927	1927	1927	0
569	20231121	091400	5524717	1927	1927	1927	1927	0
570	20231121	091300	5524717	1927	1927	1927	1927	2
571	20231121	091200	5520863	1915	1915	1915	1915	35
572	20231121	091100	5453838	1914	1914	1914	1914	79
573	20231121	091000	5302632	1912	1914	1914	1912	26
574	20231121	090900	5252870	1914	1914	1914	1914	33
575	20231121	090800	5189708	1912	1916	1916	1912	472
576	20231121	090700	4285384	1916	1915	1916	1915	35
577	20231121	090600	4218347	1915	1915	1915	1915	1
578	20231121	090500	4216432	1912	1912	1912	1912	503
579	20231121	090400	3254696	1912	1912	1912	1912	0
580	20231121	090300	3254696	1912	1912	1912	1912	10
581	20231121	090200	3235576	1930	1930	1930	1930	0
582	20231121	090100	3235576	1930	1930	1930	1930	124
583	20231121	090000	2996256	1930	1906	1930	1906	1571