KissMeData/004540/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	184200	14512303	1931	1931	1931	1931	23
3	20231114	184100	14512303	1931	1931	1931	1931	0
4	20231114	184000	14512303	1931	1931	1931	1931	0
5	20231114	183900	14512303	1931	1931	1931	1931	0
6	20231114	183800	14512303	1931	1931	1931	1931	0
7	20231114	183700	14512303	1931	1931	1931	1931	0
8	20231114	183600	14512303	1931	1931	1931	1931	0
9	20231114	183500	14512303	1931	1931	1931	1931	0
10	20231114	183400	14512303	1931	1931	1931	1931	0
11	20231114	183300	14512303	1931	1931	1931	1931	0
12	20231114	183200	14512303	1931	1931	1931	1931	0
13	20231114	183100	14512303	1931	1931	1931	1931	0
14	20231114	183000	14512303	1931	1931	1931	1931	0
15	20231114	182900	14512303	1931	1931	1931	1931	0
16	20231114	182800	14512303	1931	1931	1931	1931	0
17	20231114	182700	14512303	1931	1931	1931	1931	0
18	20231114	182600	14512303	1931	1931	1931	1931	0
19	20231114	182500	14512303	1931	1931	1931	1931	0
20	20231114	182400	14512303	1931	1931	1931	1931	0
21	20231114	182300	14512303	1931	1931	1931	1931	0
22	20231114	182200	14512303	1931	1931	1931	1931	0
23	20231114	182100	14512303	1931	1931	1931	1931	0
24	20231114	182000	14512303	1931	1931	1931	1931	0
25	20231114	181900	14512303	1931	1931	1931	1931	0
26	20231114	181800	14512303	1931	1931	1931	1931	0
27	20231114	181700	14512303	1931	1931	1931	1931	0
28	20231114	181600	14512303	1931	1931	1931	1931	0
29	20231114	181500	14512303	1931	1931	1931	1931	0
30	20231114	181400	14512303	1931	1931	1931	1931	0
31	20231114	181300	14512303	1931	1931	1931	1931	0
32	20231114	181200	14512303	1931	1931	1931	1931	23
33	20231114	181100	14512303	1931	1931	1931	1931	0
34	20231114	181000	14512303	1931	1931	1931	1931	0
35	20231114	180900	14512303	1931	1931	1931	1931	0
36	20231114	180800	14512303	1931	1931	1931	1931	0
37	20231114	180700	14512303	1931	1931	1931	1931	0
38	20231114	180600	14512303	1931	1931	1931	1931	0
39	20231114	180500	14512303	1931	1931	1931	1931	0
40	20231114	180400	14512303	1931	1931	1931	1931	0
41	20231114	180300	14512303	1931	1931	1931	1931	0
42	20231114	180200	14512303	1931	1931	1931	1931	0
43	20231114	180100	14512303	1931	1931	1931	1931	0
44	20231114	180000	14512303	1931	1931	1931	1931	0
45	20231114	175900	14512303	1931	1931	1931	1931	0
46	20231114	175800	14512303	1931	1931	1931	1931	0
47	20231114	175700	14512303	1931	1931	1931	1931	0
48	20231114	175600	14512303	1931	1931	1931	1931	0
49	20231114	175500	14512303	1931	1931	1931	1931	0
50	20231114	175400	14512303	1931	1931	1931	1931	0
51	20231114	175300	14512303	1931	1931	1931	1931	0
52	20231114	175200	14512303	1931	1931	1931	1931	0
53	20231114	175100	14512303	1931	1931	1931	1931	0
54	20231114	175000	14512303	1931	1931	1931	1931	0
55	20231114	174900	14512303	1931	1931	1931	1931	0
56	20231114	174800	14512303	1931	1931	1931	1931	0
57	20231114	174700	14512303	1931	1931	1931	1931	0
58	20231114	174600	14512303	1931	1931	1931	1931	0
59	20231114	174500	14512303	1931	1931	1931	1931	0
60	20231114	174400	14512303	1931	1931	1931	1931	0
61	20231114	174300	14512303	1931	1931	1931	1931	0
62	20231114	174200	14512303	1931	1931	1931	1931	23
63	20231114	174100	14512303	1931	1931	1931	1931	0
64	20231114	174000	14512303	1931	1931	1931	1931	0
65	20231114	173900	14512303	1931	1931	1931	1931	0
66	20231114	173800	14512303	1931	1931	1931	1931	0
67	20231114	173700	14512303	1931	1931	1931	1931	0
68	20231114	173600	14512303	1931	1931	1931	1931	0
69	20231114	173500	14512303	1931	1931	1931	1931	0
70	20231114	173400	14512303	1931	1931	1931	1931	0
71	20231114	173300	14512303	1931	1931	1931	1931	0
72	20231114	173200	14512303	1931	1931	1931	1931	0
73	20231114	173100	14512303	1931	1931	1931	1931	0
74	20231114	173000	14512303	1931	1931	1931	1931	0
75	20231114	172900	14512303	1931	1931	1931	1931	0
76	20231114	172800	14512303	1931	1931	1931	1931	0
77	20231114	172700	14512303	1931	1931	1931	1931	0
78	20231114	172600	14512303	1931	1931	1931	1931	0
79	20231114	172500	14512303	1931	1931	1931	1931	0
80	20231114	172400	14512303	1931	1931	1931	1931	0
81	20231114	172300	14512303	1931	1931	1931	1931	0
82	20231114	172200	14512303	1931	1931	1931	1931	0
83	20231114	172100	14512303	1931	1931	1931	1931	0
84	20231114	172000	14512303	1931	1931	1931	1931	0
85	20231114	171900	14512303	1931	1931	1931	1931	0
86	20231114	171800	14512303	1931	1931	1931	1931	0
87	20231114	171700	14512303	1931	1931	1931	1931	0
88	20231114	171600	14512303	1931	1931	1931	1931	0
89	20231114	171500	14512303	1931	1931	1931	1931	0
90	20231114	171400	14512303	1931	1931	1931	1931	0
91	20231114	171300	14512303	1931	1931	1931	1931	0
92	20231114	171200	14512303	1931	1931	1931	1931	23
93	20231114	171100	14512303	1931	1931	1931	1931	0
94	20231114	171000	14512303	1931	1931	1931	1931	0
95	20231114	170900	14512303	1931	1931	1931	1931	0
96	20231114	170800	14512303	1931	1931	1931	1931	0
97	20231114	170700	14512303	1931	1931	1931	1931	0
98	20231114	170600	14512303	1931	1931	1931	1931	0
99	20231114	170500	14512303	1931	1931	1931	1931	0
100	20231114	170400	14512303	1931	1931	1931	1931	0
101	20231114	170300	14512303	1931	1931	1931	1931	0
102	20231114	170200	14512303	1931	1931	1931	1931	0
103	20231114	170100	14512303	1931	1931	1931	1931	0
104	20231114	170000	14512303	1931	1931	1931	1931	0
105	20231114	165900	14512303	1931	1931	1931	1931	0
106	20231114	165800	14512303	1931	1931	1931	1931	0
107	20231114	165700	14512303	1931	1931	1931	1931	0
108	20231114	165600	14512303	1931	1931	1931	1931	0
109	20231114	165500	14512303	1931	1931	1931	1931	0
110	20231114	165400	14512303	1931	1931	1931	1931	0
111	20231114	165300	14512303	1931	1931	1931	1931	0
112	20231114	165200	14512303	1931	1931	1931	1931	0
113	20231114	165100	14512303	1931	1931	1931	1931	0
114	20231114	165000	14512303	1931	1931	1931	1931	0
115	20231114	164900	14512303	1931	1931	1931	1931	0
116	20231114	164800	14512303	1931	1931	1931	1931	0
117	20231114	164700	14512303	1931	1931	1931	1931	0
118	20231114	164600	14512303	1931	1931	1931	1931	0
119	20231114	164500	14512303	1931	1931	1931	1931	0
120	20231114	164400	14512303	1931	1931	1931	1931	0
121	20231114	164300	14512303	1931	1931	1931	1931	0
122	20231114	164200	14512303	1931	1931	1931	1931	23
123	20231114	164100	14512303	1931	1931	1931	1931	0
124	20231114	164000	14512303	1931	1931	1931	1931	0
125	20231114	163900	14512303	1931	1931	1931	1931	0
126	20231114	163800	14512303	1931	1931	1931	1931	0
127	20231114	163700	14512303	1931	1931	1931	1931	0
128	20231114	163600	14512303	1931	1931	1931	1931	0
129	20231114	163500	14512303	1931	1931	1931	1931	0
130	20231114	163400	14512303	1931	1931	1931	1931	0
131	20231114	163300	14512303	1931	1931	1931	1931	0
132	20231114	163200	14512303	1931	1931	1931	1931	0
133	20231114	163100	14512303	1931	1931	1931	1931	0
134	20231114	163000	14512303	1931	1931	1931	1931	0
135	20231114	162900	14512303	1931	1931	1931	1931	0
136	20231114	162800	14512303	1931	1931	1931	1931	0
137	20231114	162700	14512303	1931	1931	1931	1931	0
138	20231114	162600	14512303	1931	1931	1931	1931	0
139	20231114	162500	14512303	1931	1931	1931	1931	0
140	20231114	162400	14512303	1931	1931	1931	1931	0
141	20231114	162300	14512303	1931	1931	1931	1931	0
142	20231114	162200	14512303	1931	1931	1931	1931	0
143	20231114	162100	14512303	1931	1931	1931	1931	0
144	20231114	162000	14512303	1931	1931	1931	1931	0
145	20231114	161900	14512303	1931	1931	1931	1931	0
146	20231114	161800	14512303	1931	1931	1931	1931	0
147	20231114	161700	14512303	1931	1931	1931	1931	0
148	20231114	161600	14512303	1931	1931	1931	1931	0
149	20231114	161500	14512303	1931	1931	1931	1931	0
150	20231114	161400	14512303	1931	1931	1931	1931	0
151	20231114	161300	14512303	1931	1931	1931	1931	0
152	20231114	161200	14512303	1931	1931	1931	1931	23
153	20231114	161100	14512303	1931	1931	1931	1931	0
154	20231114	161000	14512303	1931	1931	1931	1931	0
155	20231114	160900	14512303	1931	1931	1931	1931	0
156	20231114	160800	14512303	1931	1931	1931	1931	0
157	20231114	160700	14512303	1931	1931	1931	1931	0
158	20231114	160600	14512303	1931	1931	1931	1931	0
159	20231114	160500	14512303	1931	1931	1931	1931	0
160	20231114	160400	14512303	1931	1931	1931	1931	0
161	20231114	160300	14512303	1931	1931	1931	1931	0
162	20231114	160200	14512303	1931	1931	1931	1931	0
163	20231114	160100	14512303	1931	1931	1931	1931	0
164	20231114	160000	14512303	1931	1931	1931	1931	0
165	20231114	155900	14512303	1931	1931	1931	1931	0
166	20231114	155800	14512303	1931	1931	1931	1931	0
167	20231114	155700	14512303	1931	1931	1931	1931	0
168	20231114	155600	14512303	1931	1931	1931	1931	0
169	20231114	155500	14512303	1931	1931	1931	1931	0
170	20231114	155400	14512303	1931	1931	1931	1931	0
171	20231114	155300	14512303	1931	1931	1931	1931	0
172	20231114	155200	14512303	1931	1931	1931	1931	0
173	20231114	155100	14512303	1931	1931	1931	1931	0
174	20231114	155000	14512303	1931	1931	1931	1931	0
175	20231114	154900	14512303	1931	1931	1931	1931	0
176	20231114	154800	14512303	1931	1931	1931	1931	0
177	20231114	154700	14512303	1931	1931	1931	1931	0
178	20231114	154600	14512303	1931	1931	1931	1931	0
179	20231114	154500	14512303	1931	1931	1931	1931	0
180	20231114	154400	14512303	1931	1931	1931	1931	0
181	20231114	154300	14512303	1931	1931	1931	1931	0
182	20231114	154200	14512303	1931	1931	1931	1931	23
183	20231114	154100	14512303	1931	1931	1931	1931	0
184	20231114	154000	14512303	1931	1931	1931	1931	0
185	20231114	153900	14512303	1931	1931	1931	1931	0
186	20231114	153800	14512303	1931	1931	1931	1931	0
187	20231114	153700	14512303	1931	1931	1931	1931	0
188	20231114	153600	14512303	1931	1931	1931	1931	0
189	20231114	153500	14512303	1931	1931	1931	1931	0
190	20231114	153400	14512303	1931	1931	1931	1931	0
191	20231114	153300	14512303	1931	1931	1931	1931	0
192	20231114	153200	14512303	1931	1931	1931	1931	0
193	20231114	153100	14512303	1931	1931	1931	1931	0
194	20231114	153000	14512303	1931	1931	1931	1931	23
195	20231114	152900	14467890	1941	1941	1941	1941	0
196	20231114	152800	14467890	1941	1941	1941	1941	0
197	20231114	152700	14467890	1941	1941	1941	1941	0
198	20231114	152600	14467890	1941	1941	1941	1941	0
199	20231114	152500	14467890	1941	1941	1941	1941	0
200	20231114	152400	14467890	1941	1941	1941	1941	0
201	20231114	152300	14467890	1941	1941	1941	1941	0
202	20231114	152200	14467890	1941	1941	1941	1941	0
203	20231114	152100	14467890	1941	1941	1941	1941	0
204	20231114	152000	14467890	1941	1941	1941	1941	0
205	20231114	151900	14467890	1941	1941	1941	1941	26
206	20231114	151800	14417424	1941	1929	1941	1929	23
207	20231114	151700	14373033	1923	1929	1929	1923	179
208	20231114	151600	14028488	1930	1935	1935	1930	2064
209	20231114	151500	10040117	1936	1936	1936	1936	142
210	20231114	151400	9765205	1936	1936	1936	1936	0
211	20231114	151300	9765205	1936	1936	1936	1936	0
212	20231114	151200	9765205	1936	1936	1936	1936	1
213	20231114	151100	9763269	1940	1940	1940	1940	0
214	20231114	151000	9763269	1940	1940	1940	1940	1
215	20231114	150900	9761329	1941	1941	1941	1941	0
216	20231114	150800	9761329	1941	1941	1941	1941	0
217	20231114	150700	9761329	1941	1941	1941	1941	0
218	20231114	150600	9761329	1941	1941	1941	1941	0
219	20231114	150500	9761329	1941	1941	1941	1941	1
220	20231114	150400	9759388	1941	1941	1941	1941	0
221	20231114	150300	9759388	1941	1941	1941	1941	0
222	20231114	150200	9759388	1941	1941	1941	1941	0
223	20231114	150100	9759388	1941	1941	1941	1941	0
224	20231114	150000	9759388	1941	1941	1941	1941	0
225	20231114	145900	9759388	1941	1941	1941	1941	0
226	20231114	145800	9759388	1941	1941	1941	1941	25
227	20231114	145700	9710863	1941	1941	1941	1941	0
228	20231114	145600	9710863	1941	1941	1941	1941	0
229	20231114	145500	9710863	1941	1941	1941	1941	0
230	20231114	145400	9710863	1941	1941	1941	1941	0
231	20231114	145300	9710863	1941	1941	1941	1941	0
232	20231114	145200	9710863	1941	1941	1941	1941	0
233	20231114	145100	9710863	1941	1941	1941	1941	0
234	20231114	145000	9710863	1941	1941	1941	1941	0
235	20231114	144900	9710863	1941	1941	1941	1941	0
236	20231114	144800	9710863	1941	1941	1941	1941	0
237	20231114	144700	9710863	1941	1941	1941	1941	0
238	20231114	144600	9710863	1941	1941	1941	1941	0
239	20231114	144500	9710863	1941	1941	1941	1941	0
240	20231114	144400	9710863	1941	1941	1941	1941	0
241	20231114	144300	9710863	1941	1941	1941	1941	0
242	20231114	144200	9710863	1941	1941	1941	1941	0
243	20231114	144100	9710863	1941	1941	1941	1941	0
244	20231114	144000	9710863	1941	1941	1941	1941	0
245	20231114	143900	9710863	1941	1941	1941	1941	0
246	20231114	143800	9710863	1941	1941	1941	1941	0
247	20231114	143700	9710863	1941	1941	1941	1941	0
248	20231114	143600	9710863	1941	1941	1941	1941	0
249	20231114	143500	9710863	1941	1941	1941	1941	0
250	20231114	143400	9710863	1941	1941	1941	1941	0
251	20231114	143300	9710863	1941	1941	1941	1941	0
252	20231114	143200	9710863	1941	1941	1941	1941	0
253	20231114	143100	9710863	1941	1941	1941	1941	0
254	20231114	143000	9710863	1941	1941	1941	1941	0
255	20231114	142900	9710863	1941	1941	1941	1941	0
256	20231114	142800	9710863	1941	1941	1941	1941	0
257	20231114	142700	9710863	1941	1935	1941	1934	51
258	20231114	142600	9612206	1940	1940	1940	1940	0
259	20231114	142500	9612206	1940	1940	1940	1940	0
260	20231114	142400	9612206	1940	1940	1940	1940	0
261	20231114	142300	9612206	1940	1940	1940	1940	0
262	20231114	142200	9612206	1940	1940	1940	1940	0
263	20231114	142100	9612206	1940	1940	1940	1940	0
264	20231114	142000	9612206	1940	1940	1940	1940	0
265	20231114	141900	9612206	1940	1940	1940	1940	0
266	20231114	141800	9612206	1940	1940	1940	1940	0
267	20231114	141700	9612206	1940	1940	1940	1940	0
268	20231114	141600	9612206	1940	1940	1940	1940	0
269	20231114	141500	9612206	1940	1940	1940	1940	0
270	20231114	141400	9612206	1940	1940	1940	1940	0
271	20231114	141300	9612206	1940	1940	1940	1940	0
272	20231114	141200	9612206	1940	1940	1940	1940	0
273	20231114	141100	9612206	1940	1940	1940	1940	0
274	20231114	141000	9612206	1940	1940	1940	1940	0
275	20231114	140900	9612206	1940	1940	1940	1940	0
276	20231114	140800	9612206	1940	1940	1940	1940	0
277	20231114	140700	9612206	1940	1940	1940	1940	0
278	20231114	140600	9612206	1940	1940	1940	1940	0
279	20231114	140500	9612206	1940	1940	1940	1940	0
280	20231114	140400	9612206	1940	1940	1940	1940	0
281	20231114	140300	9612206	1940	1940	1940	1940	0
282	20231114	140200	9612206	1940	1940	1940	1940	0
283	20231114	140100	9612206	1940	1940	1940	1940	0
284	20231114	140000	9612206	1940	1940	1940	1940	0
285	20231114	135900	9612206	1940	1940	1940	1940	0
286	20231114	135800	9612206	1940	1940	1940	1940	0
287	20231114	135700	9612206	1940	1940	1940	1940	0
288	20231114	135600	9612206	1940	1940	1940	1940	0
289	20231114	135500	9612206	1940	1940	1940	1940	0
290	20231114	135400	9612206	1940	1940	1940	1940	0
291	20231114	135300	9612206	1940	1940	1940	1940	0
292	20231114	135200	9612206	1940	1940	1940	1940	0
293	20231114	135100	9612206	1940	1940	1940	1940	0
294	20231114	135000	9612206	1940	1940	1940	1940	0
295	20231114	134900	9612206	1940	1940	1940	1940	0
296	20231114	134800	9612206	1940	1940	1940	1940	0
297	20231114	134700	9612206	1940	1940	1940	1940	0
298	20231114	134600	9612206	1940	1940	1940	1940	0
299	20231114	134500	9612206	1940	1940	1940	1940	0
300	20231114	134400	9612206	1940	1940	1940	1940	18
301	20231114	134300	9577286	1939	1939	1939	1939	55
302	20231114	134200	9470641	1939	1939	1939	1939	0
303	20231114	134100	9470641	1939	1939	1939	1939	0
304	20231114	134000	9470641	1939	1939	1939	1939	0
305	20231114	133900	9470641	1939	1939	1939	1939	12
306	20231114	133800	9447373	1939	1939	1939	1939	0
307	20231114	133700	9447373	1939	1939	1939	1939	0
308	20231114	133600	9447373	1939	1939	1939	1939	0
309	20231114	133500	9447373	1939	1939	1939	1939	0
310	20231114	133400	9447373	1939	1939	1939	1939	0
311	20231114	133300	9447373	1939	1939	1939	1939	0
312	20231114	133200	9447373	1939	1939	1939	1939	0
313	20231114	133100	9447373	1939	1939	1939	1939	0
314	20231114	133000	9447373	1939	1939	1939	1939	0
315	20231114	132900	9447373	1939	1937	1939	1937	304
316	20231114	132800	8858221	1936	1936	1936	1936	0
317	20231114	132700	8858221	1936	1936	1936	1936	0
318	20231114	132600	8858221	1936	1936	1936	1936	0
319	20231114	132500	8858221	1936	1936	1936	1936	0
320	20231114	132400	8858221	1936	1936	1936	1936	0
321	20231114	132300	8858221	1936	1936	1936	1936	0
322	20231114	132200	8858221	1936	1936	1936	1936	0
323	20231114	132100	8858221	1936	1936	1936	1936	0
324	20231114	132000	8858221	1936	1936	1936	1936	0
325	20231114	131900	8858221	1936	1936	1936	1936	0
326	20231114	131800	8858221	1936	1936	1936	1936	15
327	20231114	131700	8829181	1936	1936	1936	1936	0
328	20231114	131600	8829181	1936	1936	1936	1936	1
329	20231114	131500	8827245	1936	1936	1936	1936	0
330	20231114	131400	8827245	1936	1936	1936	1936	0
331	20231114	131300	8827245	1936	1936	1936	1936	0
332	20231114	131200	8827245	1936	1936	1936	1936	0
333	20231114	131100	8827245	1936	1936	1936	1936	0
334	20231114	131000	8827245	1936	1936	1936	1936	0
335	20231114	130900	8827245	1936	1936	1936	1936	0
336	20231114	130800	8827245	1936	1936	1936	1936	0
337	20231114	130700	8827245	1936	1936	1936	1936	0
338	20231114	130600	8827245	1936	1936	1936	1936	1
339	20231114	130500	8825309	1933	1933	1933	1933	0
340	20231114	130400	8825309	1933	1933	1933	1933	159
341	20231114	130300	8517962	1936	1936	1936	1936	0
342	20231114	130200	8517962	1936	1936	1936	1936	0
343	20231114	130100	8517962	1936	1936	1936	1936	0
344	20231114	130000	8517962	1936	1936	1936	1936	0
345	20231114	125900	8517962	1936	1936	1936	1936	1
346	20231114	125800	8516026	1936	1936	1936	1936	0
347	20231114	125700	8516026	1936	1936	1936	1936	0
348	20231114	125600	8516026	1936	1936	1936	1936	0
349	20231114	125500	8516026	1936	1936	1936	1936	0
350	20231114	125400	8516026	1936	1936	1936	1936	0
351	20231114	125300	8516026	1936	1936	1936	1936	0
352	20231114	125200	8516026	1936	1936	1936	1936	0
353	20231114	125100	8516026	1936	1936	1936	1936	0
354	20231114	125000	8516026	1936	1936	1936	1936	0
355	20231114	124900	8516026	1936	1936	1936	1936	1
356	20231114	124800	8514090	1932	1932	1932	1932	0
357	20231114	124700	8514090	1932	1932	1932	1932	201
358	20231114	124600	8125758	1938	1938	1938	1938	0
359	20231114	124500	8125758	1938	1938	1938	1938	0
360	20231114	124400	8125758	1938	1938	1938	1938	0
361	20231114	124300	8125758	1938	1938	1938	1938	0
362	20231114	124200	8125758	1938	1938	1938	1938	0
363	20231114	124100	8125758	1938	1938	1938	1938	0
364	20231114	124000	8125758	1938	1938	1938	1938	0
365	20231114	123900	8125758	1938	1938	1938	1938	0
366	20231114	123800	8125758	1938	1938	1938	1938	0
367	20231114	123700	8125758	1938	1938	1938	1938	0
368	20231114	123600	8125758	1938	1938	1938	1938	0
369	20231114	123500	8125758	1938	1938	1938	1938	0
370	20231114	123400	8125758	1938	1938	1938	1938	0
371	20231114	123300	8125758	1938	1938	1938	1938	0
372	20231114	123200	8125758	1938	1938	1938	1938	0
373	20231114	123100	8125758	1938	1938	1938	1938	0
374	20231114	123000	8125758	1938	1938	1938	1938	0
375	20231114	122900	8125758	1938	1938	1938	1938	0
376	20231114	122800	8125758	1938	1938	1938	1938	0
377	20231114	122700	8125758	1938	1938	1938	1938	0
378	20231114	122600	8125758	1938	1938	1938	1938	0
379	20231114	122500	8125758	1938	1938	1938	1938	0
380	20231114	122400	8125758	1938	1938	1938	1938	0
381	20231114	122300	8125758	1938	1938	1938	1938	0
382	20231114	122200	8125758	1938	1938	1938	1938	0
383	20231114	122100	8125758	1938	1938	1938	1938	100
384	20231114	122000	7931958	1938	1938	1938	1938	0
385	20231114	121900	7931958	1938	1938	1938	1938	0
386	20231114	121800	7931958	1938	1938	1938	1938	19
387	20231114	121700	7895136	1932	1932	1932	1932	2
388	20231114	121600	7891272	1933	1933	1933	1933	0
389	20231114	121500	7891272	1933	1933	1933	1933	0
390	20231114	121400	7891272	1933	1933	1933	1933	0
391	20231114	121300	7891272	1933	1933	1933	1933	0
392	20231114	121200	7891272	1933	1933	1933	1933	0
393	20231114	121100	7891272	1933	1933	1933	1933	0
394	20231114	121000	7891272	1933	1933	1933	1933	0
395	20231114	120900	7891272	1933	1933	1933	1933	0
396	20231114	120800	7891272	1933	1933	1933	1933	0
397	20231114	120700	7891272	1933	1933	1933	1933	0
398	20231114	120600	7891272	1933	1933	1933	1933	0
399	20231114	120500	7891272	1933	1933	1933	1933	0
400	20231114	120400	7891272	1933	1933	1933	1933	0
401	20231114	120300	7891272	1933	1933	1933	1933	0
402	20231114	120200	7891272	1933	1933	1933	1933	210
403	20231114	120100	7485342	1933	1933	1933	1933	0
404	20231114	120000	7485342	1933	1933	1933	1933	0
405	20231114	115900	7485342	1933	1933	1933	1933	0
406	20231114	115800	7485342	1933	1933	1933	1933	0
407	20231114	115700	7485342	1933	1933	1933	1933	394
408	20231114	115600	6723740	1938	1938	1938	1938	0
409	20231114	115500	6723740	1938	1933	1938	1933	33
410	20231114	115400	6659936	1938	1938	1938	1938	0
411	20231114	115300	6659936	1938	1938	1938	1938	0
412	20231114	115200	6659936	1938	1938	1938	1938	0
413	20231114	115100	6659936	1938	1938	1938	1938	2
414	20231114	115000	6656060	1933	1933	1933	1933	0
415	20231114	114900	6656060	1933	1933	1933	1933	760
416	20231114	114800	5186980	1938	1938	1938	1938	0
417	20231114	114700	5186980	1938	1938	1938	1938	0
418	20231114	114600	5186980	1938	1938	1938	1938	0
419	20231114	114500	5186980	1938	1938	1938	1938	0
420	20231114	114400	5186980	1938	1938	1938	1938	0
421	20231114	114300	5186980	1938	1938	1938	1938	0
422	20231114	114200	5186980	1938	1938	1938	1938	12
423	20231114	114100	5163724	1938	1938	1938	1938	18
424	20231114	114000	5128840	1938	1938	1938	1938	0
425	20231114	113900	5128840	1938	1938	1938	1938	18
426	20231114	113800	5093956	1938	1938	1938	1938	12
427	20231114	113700	5070700	1938	1938	1938	1938	0
428	20231114	113600	5070700	1938	1938	1938	1938	6
429	20231114	113500	5059072	1938	1938	1938	1938	0
430	20231114	113400	5059072	1938	1938	1938	1938	0
431	20231114	113300	5059072	1938	1938	1938	1938	0
432	20231114	113200	5059072	1938	1938	1938	1938	0
433	20231114	113100	5059072	1938	1938	1938	1938	0
434	20231114	113000	5059072	1938	1938	1938	1938	0
435	20231114	112900	5059072	1938	1938	1938	1938	0
436	20231114	112800	5059072	1938	1938	1938	1938	26
437	20231114	112700	5008684	1939	1939	1939	1939	0
438	20231114	112600	5008684	1939	1938	1939	1938	10
439	20231114	112500	4989297	1938	1938	1938	1938	0
440	20231114	112400	4989297	1938	1938	1938	1938	0
441	20231114	112300	4989297	1938	1938	1938	1938	0
442	20231114	112200	4989297	1938	1938	1938	1938	0
443	20231114	112100	4989297	1938	1938	1938	1938	0
444	20231114	112000	4989297	1938	1938	1938	1938	0
445	20231114	111900	4989297	1938	1938	1938	1938	0
446	20231114	111800	4989297	1938	1938	1938	1938	0
447	20231114	111700	4989297	1938	1938	1938	1938	0
448	20231114	111600	4989297	1938	1938	1938	1938	15
449	20231114	111500	4960227	1938	1938	1938	1938	0
450	20231114	111400	4960227	1938	1938	1938	1938	0
451	20231114	111300	4960227	1938	1938	1938	1938	0
452	20231114	111200	4960227	1938	1938	1938	1938	0
453	20231114	111100	4960227	1938	1938	1938	1938	0
454	20231114	111000	4960227	1938	1938	1938	1938	63
455	20231114	110900	4838133	1938	1938	1938	1938	17
456	20231114	110800	4805187	1938	1938	1938	1938	1
457	20231114	110700	4803249	1930	1930	1930	1930	0
458	20231114	110600	4803249	1930	1930	1930	1930	0
459	20231114	110500	4803249	1930	1930	1930	1930	0
460	20231114	110400	4803249	1930	1932	1932	1930	140
461	20231114	110300	4532900	1931	1931	1931	1931	0
462	20231114	110200	4532900	1931	1931	1931	1931	0
463	20231114	110100	4532900	1931	1931	1931	1931	0
464	20231114	110000	4532900	1931	1931	1931	1931	0
465	20231114	105900	4532900	1931	1931	1931	1931	0
466	20231114	105800	4532900	1931	1931	1931	1931	0
467	20231114	105700	4532900	1931	1931	1931	1931	0
468	20231114	105600	4532900	1931	1931	1931	1931	0
469	20231114	105500	4532900	1931	1931	1931	1931	0
470	20231114	105400	4532900	1931	1931	1931	1931	0
471	20231114	105300	4532900	1931	1931	1931	1931	0
472	20231114	105200	4532900	1931	1931	1931	1931	0
473	20231114	105100	4532900	1931	1931	1931	1931	0
474	20231114	105000	4532900	1931	1931	1931	1931	0
475	20231114	104900	4532900	1931	1931	1931	1931	0
476	20231114	104800	4532900	1931	1931	1931	1931	11
477	20231114	104700	4511659	1942	1942	1942	1942	0
478	20231114	104600	4511659	1942	1942	1942	1942	0
479	20231114	104500	4511659	1942	1942	1942	1942	0
480	20231114	104400	4511659	1942	1942	1942	1942	1
481	20231114	104300	4509717	1931	1931	1931	1931	1
482	20231114	104200	4507786	1942	1942	1942	1942	0
483	20231114	104100	4507786	1942	1942	1942	1942	0
484	20231114	104000	4507786	1942	1942	1942	1942	0
485	20231114	103900	4507786	1942	1942	1942	1942	0
486	20231114	103800	4507786	1942	1942	1942	1942	0
487	20231114	103700	4507786	1942	1942	1942	1942	0
488	20231114	103600	4507786	1942	1942	1942	1942	0
489	20231114	103500	4507786	1942	1942	1942	1942	0
490	20231114	103400	4507786	1942	1942	1942	1942	0
491	20231114	103300	4507786	1942	1942	1942	1942	0
492	20231114	103200	4507786	1942	1942	1942	1942	0
493	20231114	103100	4507786	1942	1942	1942	1942	0
494	20231114	103000	4507786	1942	1942	1942	1942	0
495	20231114	102900	4507786	1942	1942	1942	1942	0
496	20231114	102800	4507786	1942	1942	1942	1942	0
497	20231114	102700	4507786	1942	1942	1942	1942	4
498	20231114	102600	4500018	1942	1942	1942	1942	1
499	20231114	102500	4498076	1930	1930	1942	1929	395
500	20231114	102400	3735763	1931	1931	1931	1931	325
501	20231114	102300	3108188	1942	1942	1942	1942	1
502	20231114	102200	3106246	1931	1931	1931	1931	0
503	20231114	102100	3106246	1931	1931	1931	1931	0
504	20231114	102000	3106246	1931	1931	1931	1931	0
505	20231114	101900	3106246	1931	1931	1931	1931	0
506	20231114	101800	3106246	1931	1931	1931	1931	0
507	20231114	101700	3106246	1931	1931	1931	1931	0
508	20231114	101600	3106246	1931	1931	1931	1931	0
509	20231114	101500	3106246	1931	1931	1931	1931	1
510	20231114	101400	3104315	1932	1932	1932	1932	0
511	20231114	101300	3104315	1932	1932	1932	1932	0
512	20231114	101200	3104315	1932	1932	1932	1932	0
513	20231114	101100	3104315	1932	1932	1932	1932	0
514	20231114	101000	3104315	1932	1932	1932	1932	0
515	20231114	100900	3104315	1932	1932	1932	1932	0
516	20231114	100800	3104315	1932	1935	1935	1932	387
517	20231114	100700	2356628	1935	1935	1935	1935	0
518	20231114	100600	2356628	1935	1935	1935	1935	0
519	20231114	100500	2356628	1935	1935	1935	1935	0
520	20231114	100400	2356628	1935	1935	1935	1935	0
521	20231114	100300	2356628	1935	1938	1938	1935	14
522	20231114	100200	2329529	1943	1943	1943	1943	0
523	20231114	100100	2329529	1943	1943	1943	1943	0
524	20231114	100000	2329529	1943	1943	1943	1943	0
525	20231114	095900	2329529	1943	1943	1943	1943	0
526	20231114	095800	2329529	1943	1943	1943	1943	0
527	20231114	095700	2329529	1943	1943	1943	1943	0
528	20231114	095600	2329529	1943	1943	1943	1943	0
529	20231114	095500	2329529	1943	1943	1943	1943	0
530	20231114	095400	2329529	1943	1943	1943	1943	0
531	20231114	095300	2329529	1943	1943	1943	1943	0
532	20231114	095200	2329529	1943	1943	1943	1943	0
533	20231114	095100	2329529	1943	1943	1943	1943	0
534	20231114	095000	2329529	1943	1943	1943	1943	0
535	20231114	094900	2329529	1943	1943	1943	1943	0
536	20231114	094800	2329529	1943	1943	1943	1943	0
537	20231114	094700	2329529	1943	1943	1943	1943	1
538	20231114	094600	2327586	1943	1943	1943	1943	0
539	20231114	094500	2327586	1943	1943	1943	1943	0
540	20231114	094400	2327586	1943	1943	1943	1943	1
541	20231114	094300	2325643	1943	1943	1943	1943	0
542	20231114	094200	2325643	1943	1943	1943	1943	0
543	20231114	094100	2325643	1943	1943	1943	1943	0
544	20231114	094000	2325643	1943	1943	1943	1943	0
545	20231114	093900	2325643	1943	1943	1943	1943	0
546	20231114	093800	2325643	1943	1943	1943	1943	0
547	20231114	093700	2325643	1943	1943	1943	1943	7
548	20231114	093600	2312042	1943	1943	1943	1943	0
549	20231114	093500	2312042	1943	1943	1943	1943	9
550	20231114	093400	2294555	1943	1943	1943	1943	0
551	20231114	093300	2294555	1943	1943	1943	1943	0
552	20231114	093200	2294555	1943	1943	1943	1943	1
553	20231114	093100	2292612	1943	1943	1943	1943	0
554	20231114	093000	2292612	1943	1943	1943	1943	0
555	20231114	092900	2292612	1943	1943	1943	1943	0
556	20231114	092800	2292612	1943	1943	1943	1943	0
557	20231114	092700	2292612	1943	1943	1943	1943	0
558	20231114	092600	2292612	1943	1940	1943	1940	3
559	20231114	092500	2286786	1945	1945	1945	1945	0
560	20231114	092400	2286786	1945	1945	1945	1945	0
561	20231114	092300	2286786	1945	1945	1945	1945	0
562	20231114	092200	2286786	1945	1945	1945	1945	0
563	20231114	092100	2286786	1945	1945	1945	1945	0
564	20231114	092000	2286786	1945	1945	1945	1945	0
565	20231114	091900	2286786	1945	1945	1945	1945	0
566	20231114	091800	2286786	1945	1945	1945	1945	0
567	20231114	091700	2286786	1945	1941	1945	1941	10
568	20231114	091600	2267356	1941	1940	1941	1940	4
569	20231114	091500	2259595	1939	1937	1939	1937	6
570	20231114	091400	2247967	1936	1936	1936	1936	2
571	20231114	091300	2244095	1935	1935	1935	1935	0
572	20231114	091200	2244095	1935	1935	1935	1935	0
573	20231114	091100	2244095	1935	1935	1935	1935	0
574	20231114	091000	2244095	1935	1935	1935	1935	0
575	20231114	090900	2244095	1935	1935	1935	1935	0
576	20231114	090800	2244095	1935	1935	1935	1935	0
577	20231114	090700	2244095	1935	1935	1935	1935	2
578	20231114	090600	2240225	1934	1931	1934	1931	330
579	20231114	090500	1602959	1927	1927	1927	1927	0
580	20231114	090400	1602959	1927	1927	1927	1927	106
581	20231114	090300	1398697	1927	1927	1927	1927	0
582	20231114	090200	1398697	1927	1927	1927	1927	0
583	20231114	090100	1398697	1927	1927	1927	1927	1
584	20231114	090000	1396770	1908	1905	1908	1905	733