KissMeData/004540/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	184200	18809884	1962	1962	1962	1962	1167
3	20231109	184100	18809884	1962	1962	1962	1962	0
4	20231109	184000	18809884	1962	1962	1962	1962	0
5	20231109	183900	18809884	1962	1962	1962	1962	0
6	20231109	183800	18809884	1962	1962	1962	1962	0
7	20231109	183700	18809884	1962	1962	1962	1962	0
8	20231109	183600	18809884	1962	1962	1962	1962	0
9	20231109	183500	18809884	1962	1962	1962	1962	0
10	20231109	183400	18809884	1962	1962	1962	1962	0
11	20231109	183300	18809884	1962	1962	1962	1962	0
12	20231109	183200	18809884	1962	1962	1962	1962	0
13	20231109	183100	18809884	1962	1962	1962	1962	0
14	20231109	183000	18809884	1962	1962	1962	1962	0
15	20231109	182900	18809884	1962	1962	1962	1962	0
16	20231109	182800	18809884	1962	1962	1962	1962	0
17	20231109	182700	18809884	1962	1962	1962	1962	0
18	20231109	182600	18809884	1962	1962	1962	1962	0
19	20231109	182500	18809884	1962	1962	1962	1962	0
20	20231109	182400	18809884	1962	1962	1962	1962	0
21	20231109	182300	18809884	1962	1962	1962	1962	0
22	20231109	182200	18809884	1962	1962	1962	1962	0
23	20231109	182100	18809884	1962	1962	1962	1962	0
24	20231109	182000	18809884	1962	1962	1962	1962	0
25	20231109	181900	18809884	1962	1962	1962	1962	0
26	20231109	181800	18809884	1962	1962	1962	1962	0
27	20231109	181700	18809884	1962	1962	1962	1962	0
28	20231109	181600	18809884	1962	1962	1962	1962	0
29	20231109	181500	18809884	1962	1962	1962	1962	0
30	20231109	181400	18809884	1962	1962	1962	1962	0
31	20231109	181300	18809884	1962	1962	1962	1962	0
32	20231109	181200	18809884	1962	1962	1962	1962	1167
33	20231109	181100	18809884	1962	1962	1962	1962	0
34	20231109	181000	18809884	1962	1962	1962	1962	0
35	20231109	180900	18809884	1962	1962	1962	1962	0
36	20231109	180800	18809884	1962	1962	1962	1962	0
37	20231109	180700	18809884	1962	1962	1962	1962	0
38	20231109	180600	18809884	1962	1962	1962	1962	0
39	20231109	180500	18809884	1962	1962	1962	1962	0
40	20231109	180400	18809884	1962	1962	1962	1962	0
41	20231109	180300	18809884	1962	1962	1962	1962	0
42	20231109	180200	18809884	1962	1962	1962	1962	0
43	20231109	180100	18809884	1962	1962	1962	1962	0
44	20231109	180000	18809884	1962	1962	1962	1962	0
45	20231109	175900	18809884	1962	1962	1962	1962	0
46	20231109	175800	18809884	1962	1962	1962	1962	0
47	20231109	175700	18809884	1962	1962	1962	1962	0
48	20231109	175600	18809884	1962	1962	1962	1962	0
49	20231109	175500	18809884	1962	1962	1962	1962	0
50	20231109	175400	18809884	1962	1962	1962	1962	0
51	20231109	175300	18809884	1962	1962	1962	1962	0
52	20231109	175200	18809884	1962	1962	1962	1962	0
53	20231109	175100	18809884	1962	1962	1962	1962	0
54	20231109	175000	18809884	1962	1962	1962	1962	0
55	20231109	174900	18809884	1962	1962	1962	1962	0
56	20231109	174800	18809884	1962	1962	1962	1962	0
57	20231109	174700	18809884	1962	1962	1962	1962	0
58	20231109	174600	18809884	1962	1962	1962	1962	0
59	20231109	174500	18809884	1962	1962	1962	1962	0
60	20231109	174400	18809884	1962	1962	1962	1962	0
61	20231109	174300	18809884	1962	1962	1962	1962	0
62	20231109	174200	18809884	1962	1962	1962	1962	1167
63	20231109	174100	18809884	1962	1962	1962	1962	0
64	20231109	174000	18809884	1962	1962	1962	1962	0
65	20231109	173900	18809884	1962	1962	1962	1962	0
66	20231109	173800	18809884	1962	1962	1962	1962	0
67	20231109	173700	18809884	1962	1962	1962	1962	0
68	20231109	173600	18809884	1962	1962	1962	1962	0
69	20231109	173500	18809884	1962	1962	1962	1962	0
70	20231109	173400	18809884	1962	1962	1962	1962	0
71	20231109	173300	18809884	1962	1962	1962	1962	0
72	20231109	173200	18809884	1962	1962	1962	1962	0
73	20231109	173100	18809884	1962	1962	1962	1962	0
74	20231109	173000	18809884	1962	1962	1962	1962	0
75	20231109	172900	18809884	1962	1962	1962	1962	0
76	20231109	172800	18809884	1962	1962	1962	1962	0
77	20231109	172700	18809884	1962	1962	1962	1962	0
78	20231109	172600	18809884	1962	1962	1962	1962	0
79	20231109	172500	18809884	1962	1962	1962	1962	0
80	20231109	172400	18809884	1962	1962	1962	1962	0
81	20231109	172300	18809884	1962	1962	1962	1962	0
82	20231109	172200	18809884	1962	1962	1962	1962	0
83	20231109	172100	18809884	1962	1962	1962	1962	0
84	20231109	172000	18809884	1962	1962	1962	1962	0
85	20231109	171900	18809884	1962	1962	1962	1962	0
86	20231109	171800	18809884	1962	1962	1962	1962	0
87	20231109	171700	18809884	1962	1962	1962	1962	0
88	20231109	171600	18809884	1962	1962	1962	1962	0
89	20231109	171500	18809884	1962	1962	1962	1962	0
90	20231109	171400	18809884	1962	1962	1962	1962	0
91	20231109	171300	18809884	1962	1962	1962	1962	0
92	20231109	171200	18809884	1962	1962	1962	1962	1167
93	20231109	171100	18809884	1962	1962	1962	1962	0
94	20231109	171000	18809884	1962	1962	1962	1962	0
95	20231109	170900	18809884	1962	1962	1962	1962	0
96	20231109	170800	18809884	1962	1962	1962	1962	0
97	20231109	170700	18809884	1962	1962	1962	1962	0
98	20231109	170600	18809884	1962	1962	1962	1962	0
99	20231109	170500	18809884	1962	1962	1962	1962	0
100	20231109	170400	18809884	1962	1962	1962	1962	0
101	20231109	170300	18809884	1962	1962	1962	1962	0
102	20231109	170200	18809884	1962	1962	1962	1962	0
103	20231109	170100	18809884	1962	1962	1962	1962	0
104	20231109	170000	18809884	1962	1962	1962	1962	0
105	20231109	165900	18809884	1962	1962	1962	1962	0
106	20231109	165800	18809884	1962	1962	1962	1962	0
107	20231109	165700	18809884	1962	1962	1962	1962	0
108	20231109	165600	18809884	1962	1962	1962	1962	0
109	20231109	165500	18809884	1962	1962	1962	1962	0
110	20231109	165400	18809884	1962	1962	1962	1962	0
111	20231109	165300	18809884	1962	1962	1962	1962	0
112	20231109	165200	18809884	1962	1962	1962	1962	0
113	20231109	165100	18809884	1962	1962	1962	1962	0
114	20231109	165000	18809884	1962	1962	1962	1962	0
115	20231109	164900	18809884	1962	1962	1962	1962	0
116	20231109	164800	18809884	1962	1962	1962	1962	0
117	20231109	164700	18809884	1962	1962	1962	1962	0
118	20231109	164600	18809884	1962	1962	1962	1962	0
119	20231109	164500	18809884	1962	1962	1962	1962	0
120	20231109	164400	18809884	1962	1962	1962	1962	0
121	20231109	164300	18809884	1962	1962	1962	1962	0
122	20231109	164200	18809884	1962	1962	1962	1962	1167
123	20231109	164100	18809884	1962	1962	1962	1962	0
124	20231109	164000	18809884	1962	1962	1962	1962	0
125	20231109	163900	18809884	1962	1962	1962	1962	0
126	20231109	163800	18809884	1962	1962	1962	1962	0
127	20231109	163700	18809884	1962	1962	1962	1962	0
128	20231109	163600	18809884	1962	1962	1962	1962	0
129	20231109	163500	18809884	1962	1962	1962	1962	0
130	20231109	163400	18809884	1962	1962	1962	1962	0
131	20231109	163300	18809884	1962	1962	1962	1962	0
132	20231109	163200	18809884	1962	1962	1962	1962	0
133	20231109	163100	18809884	1962	1962	1962	1962	0
134	20231109	163000	18809884	1962	1962	1962	1962	0
135	20231109	162900	18809884	1962	1962	1962	1962	0
136	20231109	162800	18809884	1962	1962	1962	1962	0
137	20231109	162700	18809884	1962	1962	1962	1962	0
138	20231109	162600	18809884	1962	1962	1962	1962	0
139	20231109	162500	18809884	1962	1962	1962	1962	0
140	20231109	162400	18809884	1962	1962	1962	1962	0
141	20231109	162300	18809884	1962	1962	1962	1962	0
142	20231109	162200	18809884	1962	1962	1962	1962	0
143	20231109	162100	18809884	1962	1962	1962	1962	0
144	20231109	162000	18809884	1962	1962	1962	1962	0
145	20231109	161900	18809884	1962	1962	1962	1962	0
146	20231109	161800	18809884	1962	1962	1962	1962	0
147	20231109	161700	18809884	1962	1962	1962	1962	0
148	20231109	161600	18809884	1962	1962	1962	1962	0
149	20231109	161500	18809884	1962	1962	1962	1962	0
150	20231109	161400	18809884	1962	1962	1962	1962	0
151	20231109	161300	18809884	1962	1962	1962	1962	0
152	20231109	161200	18809884	1962	1962	1962	1962	1167
153	20231109	161100	18809884	1962	1962	1962	1962	0
154	20231109	161000	18809884	1962	1962	1962	1962	0
155	20231109	160900	18809884	1962	1962	1962	1962	0
156	20231109	160800	18809884	1962	1962	1962	1962	0
157	20231109	160700	18809884	1962	1962	1962	1962	0
158	20231109	160600	18809884	1962	1962	1962	1962	0
159	20231109	160500	18809884	1962	1962	1962	1962	0
160	20231109	160400	18809884	1962	1962	1962	1962	0
161	20231109	160300	18809884	1962	1962	1962	1962	0
162	20231109	160200	18809884	1962	1962	1962	1962	0
163	20231109	160100	18809884	1962	1962	1962	1962	0
164	20231109	160000	18809884	1962	1962	1962	1962	0
165	20231109	155900	18809884	1962	1962	1962	1962	0
166	20231109	155800	18809884	1962	1962	1962	1962	0
167	20231109	155700	18809884	1962	1962	1962	1962	0
168	20231109	155600	18809884	1962	1962	1962	1962	0
169	20231109	155500	18809884	1962	1962	1962	1962	0
170	20231109	155400	18809884	1962	1962	1962	1962	0
171	20231109	155300	18809884	1962	1962	1962	1962	0
172	20231109	155200	18809884	1962	1962	1962	1962	0
173	20231109	155100	18809884	1962	1962	1962	1962	0
174	20231109	155000	18809884	1962	1962	1962	1962	0
175	20231109	154900	18809884	1962	1962	1962	1962	0
176	20231109	154800	18809884	1962	1962	1962	1962	0
177	20231109	154700	18809884	1962	1962	1962	1962	0
178	20231109	154600	18809884	1962	1962	1962	1962	0
179	20231109	154500	18809884	1962	1962	1962	1962	0
180	20231109	154400	18809884	1962	1962	1962	1962	0
181	20231109	154300	18809884	1962	1962	1962	1962	0
182	20231109	154200	18809884	1962	1962	1962	1962	1167
183	20231109	154100	18809884	1962	1962	1962	1962	0
184	20231109	154000	18809884	1962	1962	1962	1962	0
185	20231109	153900	18809884	1962	1962	1962	1962	0
186	20231109	153800	18809884	1962	1962	1962	1962	0
187	20231109	153700	18809884	1962	1962	1962	1962	0
188	20231109	153600	18809884	1962	1962	1962	1962	0
189	20231109	153500	18809884	1962	1962	1962	1962	0
190	20231109	153400	18809884	1962	1962	1962	1962	0
191	20231109	153300	18809884	1962	1962	1962	1962	0
192	20231109	153200	18809884	1962	1962	1962	1962	0
193	20231109	153100	18809884	1962	1962	1962	1962	0
194	20231109	153000	18809884	1962	1962	1962	1962	1167
195	20231109	152900	16520230	1979	1979	1979	1979	0
196	20231109	152800	16520230	1979	1979	1979	1979	0
197	20231109	152700	16520230	1979	1979	1979	1979	0
198	20231109	152600	16520230	1979	1979	1979	1979	0
199	20231109	152500	16520230	1979	1979	1979	1979	0
200	20231109	152400	16520230	1979	1979	1979	1979	0
201	20231109	152300	16520230	1979	1979	1979	1979	0
202	20231109	152200	16520230	1979	1979	1979	1979	0
203	20231109	152100	16520230	1979	1979	1979	1979	0
204	20231109	152000	16520230	1979	1979	1979	1979	0
205	20231109	151900	16520230	1979	1979	1979	1979	51
206	20231109	151800	16419301	1979	1979	1979	1979	0
207	20231109	151700	16419301	1979	1979	1979	1979	1
208	20231109	151600	16417322	1979	1979	1979	1979	10
209	20231109	151500	16397532	1979	1979	1979	1979	0
210	20231109	151400	16397532	1979	1979	1979	1979	0
211	20231109	151300	16397532	1979	1977	1979	1977	2
212	20231109	151200	16393576	1966	1966	1966	1966	0
213	20231109	151100	16393576	1966	1966	1966	1966	1
214	20231109	151000	16391610	1979	1979	1979	1979	0
215	20231109	150900	16391610	1979	1979	1979	1979	0
216	20231109	150800	16391610	1979	1979	1979	1979	1
217	20231109	150700	16389631	1978	1978	1978	1978	0
218	20231109	150600	16389631	1978	1978	1978	1978	0
219	20231109	150500	16389631	1978	1978	1978	1978	29
220	20231109	150400	16332269	1978	1978	1978	1978	0
221	20231109	150300	16332269	1978	1978	1978	1978	0
222	20231109	150200	16332269	1978	1978	1978	1978	0
223	20231109	150100	16332269	1978	1978	1978	1978	0
224	20231109	150000	16332269	1978	1978	1978	1978	1
225	20231109	145900	16330291	1979	1979	1979	1979	0
226	20231109	145800	16330291	1979	1979	1979	1979	30
227	20231109	145700	16270921	1978	1978	1978	1978	5
228	20231109	145600	16261031	1978	1978	1978	1978	0
229	20231109	145500	16261031	1978	1978	1978	1978	0
230	20231109	145400	16261031	1978	1978	1978	1978	30
231	20231109	145300	16201691	1979	1979	1979	1979	0
232	20231109	145200	16201691	1979	1979	1979	1979	0
233	20231109	145100	16201691	1979	1979	1979	1979	0
234	20231109	145000	16201691	1979	1979	1979	1979	0
235	20231109	144900	16201691	1979	1979	1979	1979	0
236	20231109	144800	16201691	1979	1979	1979	1979	0
237	20231109	144700	16201691	1979	1979	1979	1979	30
238	20231109	144600	16142321	1979	1978	1979	1978	100
239	20231109	144500	15944422	1979	1978	1979	1977	35
240	20231109	144400	15875189	1965	1965	1965	1965	0
241	20231109	144300	15875189	1965	1965	1965	1965	0
242	20231109	144200	15875189	1965	1965	1965	1965	0
243	20231109	144100	15875189	1965	1965	1965	1965	0
244	20231109	144000	15875189	1965	1965	1965	1965	0
245	20231109	143900	15875189	1965	1965	1965	1965	0
246	20231109	143800	15875189	1965	1965	1965	1965	0
247	20231109	143700	15875189	1965	1965	1965	1965	0
248	20231109	143600	15875189	1965	1965	1965	1965	0
249	20231109	143500	15875189	1965	1965	1965	1965	0
250	20231109	143400	15875189	1965	1965	1965	1965	5
251	20231109	143300	15865364	1960	1960	1960	1960	0
252	20231109	143200	15865364	1960	1960	1960	1960	0
253	20231109	143100	15865364	1960	1960	1960	1960	0
254	20231109	143000	15865364	1960	1960	1960	1960	0
255	20231109	142900	15865364	1960	1960	1960	1960	0
256	20231109	142800	15865364	1960	1960	1960	1960	0
257	20231109	142700	15865364	1960	1960	1960	1960	0
258	20231109	142600	15865364	1960	1960	1960	1960	0
259	20231109	142500	15865364	1960	1960	1960	1960	0
260	20231109	142400	15865364	1960	1960	1960	1960	0
261	20231109	142300	15865364	1960	1960	1960	1960	55
262	20231109	142200	15757564	1960	1959	1960	1959	506
263	20231109	142100	14765810	1959	1959	1959	1959	0
264	20231109	142000	14765810	1959	1959	1959	1959	6
265	20231109	141900	14754056	1960	1960	1960	1960	164
266	20231109	141800	14432616	1964	1964	1964	1964	0
267	20231109	141700	14432616	1964	1964	1964	1964	0
268	20231109	141600	14432616	1964	1964	1964	1964	0
269	20231109	141500	14432616	1964	1964	1964	1964	0
270	20231109	141400	14432616	1964	1964	1964	1964	0
271	20231109	141300	14432616	1964	1964	1964	1964	0
272	20231109	141200	14432616	1964	1964	1964	1964	1
273	20231109	141100	14430652	1964	1964	1964	1964	0
274	20231109	141000	14430652	1964	1964	1964	1964	0
275	20231109	140900	14430652	1964	1964	1964	1964	0
276	20231109	140800	14430652	1964	1964	1964	1964	0
277	20231109	140700	14430652	1964	1956	1964	1956	2
278	20231109	140600	14426732	1955	1964	1964	1955	761
279	20231109	140500	12937320	1965	1965	1965	1965	0
280	20231109	140400	12937320	1965	1965	1965	1965	0
281	20231109	140300	12937320	1965	1965	1965	1965	0
282	20231109	140200	12937320	1965	1965	1965	1965	0
283	20231109	140100	12937320	1965	1965	1965	1965	0
284	20231109	140000	12937320	1965	1965	1965	1965	0
285	20231109	135900	12937320	1965	1968	1968	1965	295
286	20231109	135800	12357168	1968	1968	1968	1968	0
287	20231109	135700	12357168	1968	1968	1968	1968	0
288	20231109	135600	12357168	1968	1968	1968	1968	0
289	20231109	135500	12357168	1968	1968	1968	1968	100
290	20231109	135400	12160368	1968	1968	1968	1968	0
291	20231109	135300	12160368	1968	1968	1968	1968	0
292	20231109	135200	12160368	1968	1968	1968	1968	0
293	20231109	135100	12160368	1968	1968	1968	1968	0
294	20231109	135000	12160368	1968	1968	1968	1968	0
295	20231109	134900	12160368	1968	1969	1969	1968	210
296	20231109	134800	11746974	1968	1968	1968	1968	0
297	20231109	134700	11746974	1968	1968	1968	1968	0
298	20231109	134600	11746974	1968	1968	1968	1968	0
299	20231109	134500	11746974	1968	1968	1968	1968	0
300	20231109	134400	11746974	1968	1968	1968	1968	0
301	20231109	134300	11746974	1968	1968	1968	1968	0
302	20231109	134200	11746974	1968	1968	1968	1968	0
303	20231109	134100	11746974	1968	1968	1968	1968	0
304	20231109	134000	11746974	1968	1968	1968	1968	0
305	20231109	133900	11746974	1968	1968	1968	1968	0
306	20231109	133800	11746974	1968	1968	1968	1968	0
307	20231109	133700	11746974	1968	1968	1968	1968	0
308	20231109	133600	11746974	1968	1968	1968	1968	0
309	20231109	133500	11746974	1968	1968	1968	1968	0
310	20231109	133400	11746974	1968	1968	1968	1968	0
311	20231109	133300	11746974	1968	1968	1968	1968	0
312	20231109	133200	11746974	1968	1968	1968	1968	0
313	20231109	133100	11746974	1968	1968	1968	1968	0
314	20231109	133000	11746974	1968	1968	1968	1968	0
315	20231109	132900	11746974	1968	1968	1968	1968	0
316	20231109	132800	11746974	1968	1968	1968	1968	0
317	20231109	132700	11746974	1968	1968	1968	1968	0
318	20231109	132600	11746974	1968	1968	1968	1968	0
319	20231109	132500	11746974	1968	1968	1968	1968	0
320	20231109	132400	11746974	1968	1968	1968	1968	0
321	20231109	132300	11746974	1968	1968	1968	1968	0
322	20231109	132200	11746974	1968	1968	1968	1968	0
323	20231109	132100	11746974	1968	1968	1968	1968	0
324	20231109	132000	11746974	1968	1968	1968	1968	1
325	20231109	131900	11745006	1979	1979	1979	1979	0
326	20231109	131800	11745006	1979	1979	1979	1979	1
327	20231109	131700	11743027	1968	1968	1968	1968	0
328	20231109	131600	11743027	1968	1968	1968	1968	0
329	20231109	131500	11743027	1968	1968	1968	1968	0
330	20231109	131400	11743027	1968	1968	1968	1968	0
331	20231109	131300	11743027	1968	1968	1968	1968	0
332	20231109	131200	11743027	1968	1968	1968	1968	0
333	20231109	131100	11743027	1968	1968	1968	1968	0
334	20231109	131000	11743027	1968	1968	1968	1968	0
335	20231109	130900	11743027	1968	1968	1968	1968	0
336	20231109	130800	11743027	1968	1969	1969	1968	479
337	20231109	130700	10800149	1980	1980	1980	1980	0
338	20231109	130600	10800149	1980	1980	1980	1980	0
339	20231109	130500	10800149	1980	1970	1980	1970	1423
340	20231109	130400	7988163	1970	1970	1970	1970	0
341	20231109	130300	7988163	1970	1970	1970	1970	0
342	20231109	130200	7988163	1970	1970	1970	1970	0
343	20231109	130100	7988163	1970	1970	1970	1970	0
344	20231109	130000	7988163	1970	1970	1970	1970	0
345	20231109	125900	7988163	1970	1970	1970	1970	0
346	20231109	125800	7988163	1970	1970	1970	1970	0
347	20231109	125700	7988163	1970	1970	1970	1970	0
348	20231109	125600	7988163	1970	1970	1970	1970	0
349	20231109	125500	7988163	1970	1970	1970	1970	0
350	20231109	125400	7988163	1970	1970	1970	1970	598
351	20231109	125300	6810103	1970	1970	1970	1970	0
352	20231109	125200	6810103	1970	1970	1970	1970	0
353	20231109	125100	6810103	1970	1970	1970	1970	2
354	20231109	125000	6806163	1970	1970	1970	1970	0
355	20231109	124900	6806163	1970	1970	1970	1970	0
356	20231109	124800	6806163	1970	1970	1970	1970	0
357	20231109	124700	6806163	1970	1970	1970	1970	0
358	20231109	124600	6806163	1970	1970	1970	1970	0
359	20231109	124500	6806163	1970	1970	1970	1970	0
360	20231109	124400	6806163	1970	1970	1970	1970	0
361	20231109	124300	6806163	1970	1970	1970	1970	198
362	20231109	124200	6416103	1970	1970	1970	1970	2
363	20231109	124100	6412163	1970	1970	1970	1970	500
364	20231109	124000	5427163	1968	1968	1968	1968	0
365	20231109	123900	5427163	1968	1968	1968	1968	0
366	20231109	123800	5427163	1968	1968	1968	1968	0
367	20231109	123700	5427163	1968	1968	1968	1968	0
368	20231109	123600	5427163	1968	1968	1968	1968	0
369	20231109	123500	5427163	1968	1968	1968	1968	0
370	20231109	123400	5427163	1968	1968	1968	1968	0
371	20231109	123300	5427163	1968	1968	1968	1968	0
372	20231109	123200	5427163	1968	1968	1968	1968	0
373	20231109	123100	5427163	1968	1968	1968	1968	0
374	20231109	123000	5427163	1968	1968	1968	1968	0
375	20231109	122900	5427163	1968	1968	1968	1968	0
376	20231109	122800	5427163	1968	1968	1968	1968	0
377	20231109	122700	5427163	1968	1968	1968	1968	0
378	20231109	122600	5427163	1968	1968	1968	1968	0
379	20231109	122500	5427163	1968	1968	1968	1968	0
380	20231109	122400	5427163	1968	1968	1968	1968	0
381	20231109	122300	5427163	1968	1968	1968	1968	1
382	20231109	122200	5425195	1974	1974	1974	1974	0
383	20231109	122100	5425195	1974	1974	1974	1974	0
384	20231109	122000	5425195	1974	1974	1974	1974	0
385	20231109	121900	5425195	1974	1974	1974	1974	0
386	20231109	121800	5425195	1974	1974	1974	1974	0
387	20231109	121700	5425195	1974	1974	1974	1974	0
388	20231109	121600	5425195	1974	1974	1974	1974	0
389	20231109	121500	5425195	1974	1974	1974	1974	0
390	20231109	121400	5425195	1974	1974	1974	1974	0
391	20231109	121300	5425195	1974	1973	1974	1973	61
392	20231109	121200	5304841	1974	1974	1974	1974	0
393	20231109	121100	5304841	1974	1974	1974	1974	0
394	20231109	121000	5304841	1974	1974	1974	1974	0
395	20231109	120900	5304841	1974	1974	1974	1974	0
396	20231109	120800	5304841	1974	1974	1974	1974	0
397	20231109	120700	5304841	1974	1974	1974	1974	0
398	20231109	120600	5304841	1974	1974	1974	1974	0
399	20231109	120500	5304841	1974	1974	1974	1974	0
400	20231109	120400	5304841	1974	1974	1974	1974	0
401	20231109	120300	5304841	1974	1974	1974	1974	0
402	20231109	120200	5304841	1974	1974	1974	1974	0
403	20231109	120100	5304841	1974	1974	1974	1974	0
404	20231109	120000	5304841	1974	1974	1974	1974	0
405	20231109	115900	5304841	1974	1974	1974	1974	0
406	20231109	115800	5304841	1974	1974	1974	1974	0
407	20231109	115700	5304841	1974	1974	1974	1974	0
408	20231109	115600	5304841	1974	1974	1974	1974	0
409	20231109	115500	5304841	1974	1974	1974	1974	0
410	20231109	115400	5304841	1974	1974	1974	1974	0
411	20231109	115300	5304841	1974	1974	1974	1974	0
412	20231109	115200	5304841	1974	1974	1974	1974	1
413	20231109	115100	5302867	1973	1973	1973	1973	0
414	20231109	115000	5302867	1973	1973	1973	1973	1
415	20231109	114900	5300894	1974	1974	1974	1974	0
416	20231109	114800	5300894	1974	1974	1974	1974	0
417	20231109	114700	5300894	1974	1974	1974	1974	0
418	20231109	114600	5300894	1974	1974	1974	1974	0
419	20231109	114500	5300894	1974	1974	1974	1974	0
420	20231109	114400	5300894	1974	1974	1974	1974	0
421	20231109	114300	5300894	1974	1974	1974	1974	0
422	20231109	114200	5300894	1974	1974	1974	1974	0
423	20231109	114100	5300894	1974	1974	1974	1974	0
424	20231109	114000	5300894	1974	1974	1974	1974	0
425	20231109	113900	5300894	1974	1974	1974	1974	0
426	20231109	113800	5300894	1974	1974	1974	1974	0
427	20231109	113700	5300894	1974	1974	1974	1974	0
428	20231109	113600	5300894	1974	1974	1974	1974	0
429	20231109	113500	5300894	1974	1974	1974	1974	0
430	20231109	113400	5300894	1974	1974	1974	1974	0
431	20231109	113300	5300894	1974	1974	1974	1974	0
432	20231109	113200	5300894	1974	1974	1974	1974	0
433	20231109	113100	5300894	1974	1974	1974	1974	0
434	20231109	113000	5300894	1974	1974	1974	1974	0
435	20231109	112900	5300894	1974	1974	1974	1974	0
436	20231109	112800	5300894	1974	1974	1974	1974	0
437	20231109	112700	5300894	1974	1974	1974	1974	0
438	20231109	112600	5300894	1974	1974	1974	1974	0
439	20231109	112500	5300894	1974	1974	1974	1974	0
440	20231109	112400	5300894	1974	1974	1974	1974	0
441	20231109	112300	5300894	1974	1974	1974	1974	0
442	20231109	112200	5300894	1974	1974	1974	1974	0
443	20231109	112100	5300894	1974	1974	1974	1974	0
444	20231109	112000	5300894	1974	1974	1974	1974	0
445	20231109	111900	5300894	1974	1974	1974	1974	0
446	20231109	111800	5300894	1974	1974	1974	1974	0
447	20231109	111700	5300894	1974	1974	1974	1974	0
448	20231109	111600	5300894	1974	1974	1974	1974	0
449	20231109	111500	5300894	1974	1974	1974	1974	0
450	20231109	111400	5300894	1974	1974	1974	1974	0
451	20231109	111300	5300894	1974	1974	1974	1974	0
452	20231109	111200	5300894	1974	1974	1974	1974	0
453	20231109	111100	5300894	1974	1974	1974	1974	0
454	20231109	111000	5300894	1974	1974	1974	1974	0
455	20231109	110900	5300894	1974	1974	1974	1974	0
456	20231109	110800	5300894	1974	1974	1974	1974	1
457	20231109	110700	5298920	1974	1974	1974	1974	0
458	20231109	110600	5298920	1974	1974	1974	1974	0
459	20231109	110500	5298920	1974	1974	1974	1974	0
460	20231109	110400	5298920	1974	1974	1974	1974	0
461	20231109	110300	5298920	1974	1974	1974	1974	0
462	20231109	110200	5298920	1974	1974	1974	1974	0
463	20231109	110100	5298920	1974	1974	1974	1974	0
464	20231109	110000	5298920	1974	1974	1974	1974	0
465	20231109	105900	5298920	1974	1974	1974	1974	0
466	20231109	105800	5298920	1974	1974	1974	1974	50
467	20231109	105700	5200220	1974	1974	1974	1974	0
468	20231109	105600	5200220	1974	1974	1974	1974	0
469	20231109	105500	5200220	1974	1974	1974	1974	0
470	20231109	105400	5200220	1974	1974	1974	1974	0
471	20231109	105300	5200220	1974	1974	1974	1974	0
472	20231109	105200	5200220	1974	1974	1974	1974	0
473	20231109	105100	5200220	1974	1974	1974	1974	0
474	20231109	105000	5200220	1974	1974	1974	1974	0
475	20231109	104900	5200220	1974	1974	1974	1974	0
476	20231109	104800	5200220	1974	1974	1974	1974	0
477	20231109	104700	5200220	1974	1974	1974	1974	0
478	20231109	104600	5200220	1974	1974	1974	1974	0
479	20231109	104500	5200220	1974	1974	1974	1974	0
480	20231109	104400	5200220	1974	1974	1974	1974	56
481	20231109	104300	5089676	1975	1974	1975	1974	217
482	20231109	104200	4661317	1973	1973	1973	1973	150
483	20231109	104100	4365367	1974	1974	1974	1974	0
484	20231109	104000	4365367	1974	1972	1974	1972	208
485	20231109	103900	3954896	1972	1972	1972	1972	150
486	20231109	103800	3659096	1973	1973	1973	1973	0
487	20231109	103700	3659096	1973	1973	1973	1973	0
488	20231109	103600	3659096	1973	1973	1973	1973	0
489	20231109	103500	3659096	1973	1973	1973	1973	0
490	20231109	103400	3659096	1973	1970	1973	1970	1000
491	20231109	103300	1687270	1970	1970	1970	1970	0
492	20231109	103200	1687270	1970	1970	1970	1970	0
493	20231109	103100	1687270	1970	1970	1970	1970	0
494	20231109	103000	1687270	1970	1970	1970	1970	8
495	20231109	102900	1671510	1970	1970	1970	1970	0
496	20231109	102800	1671510	1970	1970	1970	1970	0
497	20231109	102700	1671510	1970	1970	1970	1970	1
498	20231109	102600	1669540	1969	1969	1969	1969	0
499	20231109	102500	1669540	1969	1969	1969	1969	0
500	20231109	102400	1669540	1969	1969	1969	1969	0
501	20231109	102300	1669540	1969	1969	1969	1969	1
502	20231109	102200	1667571	1970	1970	1970	1970	0
503	20231109	102100	1667571	1970	1970	1970	1970	0
504	20231109	102000	1667571	1970	1970	1970	1970	0
505	20231109	101900	1667571	1970	1970	1970	1970	0
506	20231109	101800	1667571	1970	1970	1970	1970	0
507	20231109	101700	1667571	1970	1970	1970	1970	0
508	20231109	101600	1667571	1970	1970	1970	1970	0
509	20231109	101500	1667571	1970	1970	1970	1970	0
510	20231109	101400	1667571	1970	1970	1970	1970	0
511	20231109	101300	1667571	1970	1970	1970	1970	0
512	20231109	101200	1667571	1970	1970	1970	1970	0
513	20231109	101100	1667571	1970	1970	1970	1970	40
514	20231109	101000	1588771	1970	1970	1970	1970	0
515	20231109	100900	1588771	1970	1970	1970	1970	0
516	20231109	100800	1588771	1970	1970	1970	1970	0
517	20231109	100700	1588771	1970	1970	1970	1970	0
518	20231109	100600	1588771	1970	1970	1970	1970	1
519	20231109	100500	1586801	1971	1971	1971	1971	0
520	20231109	100400	1586801	1971	1971	1971	1971	0
521	20231109	100300	1586801	1971	1971	1971	1971	10
522	20231109	100200	1567091	1971	1971	1971	1971	0
523	20231109	100100	1567091	1971	1971	1971	1971	1
524	20231109	100000	1565120	1970	1970	1970	1970	0
525	20231109	095900	1565120	1970	1970	1970	1970	1
526	20231109	095800	1563150	1971	1970	1971	1970	5
527	20231109	095700	1553296	1971	1968	1971	1968	30
528	20231109	095600	1494169	1971	1971	1971	1971	0
529	20231109	095500	1494169	1971	1971	1971	1971	0
530	20231109	095400	1494169	1971	1971	1971	1971	0
531	20231109	095300	1494169	1971	1971	1971	1971	0
532	20231109	095200	1494169	1971	1970	1971	1969	30
533	20231109	095100	1435044	1971	1971	1971	1971	30
534	20231109	095000	1375914	1972	1971	1972	1971	51
535	20231109	094900	1275344	1972	1972	1972	1972	0
536	20231109	094800	1275344	1972	1972	1972	1972	0
537	20231109	094700	1275344	1972	1972	1972	1972	0
538	20231109	094600	1275344	1972	1972	1972	1972	0
539	20231109	094500	1275344	1972	1972	1972	1972	0
540	20231109	094400	1275344	1972	1972	1972	1972	0
541	20231109	094300	1275344	1972	1972	1972	1972	72
542	20231109	094200	1133360	1972	1972	1972	1972	0
543	20231109	094100	1133360	1972	1972	1972	1972	2
544	20231109	094000	1129416	1972	1972	1972	1972	0
545	20231109	093900	1129416	1972	1972	1972	1972	0
546	20231109	093800	1129416	1972	1972	1972	1972	0
547	20231109	093700	1129416	1972	1972	1972	1972	0
548	20231109	093600	1129416	1972	1972	1972	1972	0
549	20231109	093500	1129416	1972	1972	1972	1972	1
550	20231109	093400	1127444	1972	1972	1972	1972	2
551	20231109	093300	1123500	1972	1972	1972	1972	0
552	20231109	093200	1123500	1972	1972	1972	1972	1
553	20231109	093100	1121528	1973	1973	1973	1973	0
554	20231109	093000	1121528	1973	1973	1973	1973	0
555	20231109	092900	1121528	1973	1973	1973	1973	0
556	20231109	092800	1121528	1973	1973	1973	1973	0
557	20231109	092700	1121528	1973	1973	1973	1973	0
558	20231109	092600	1121528	1973	1973	1973	1973	0
559	20231109	092500	1121528	1973	1973	1973	1973	0
560	20231109	092400	1121528	1973	1973	1973	1973	0
561	20231109	092300	1121528	1973	1973	1973	1973	0
562	20231109	092200	1121528	1973	1973	1973	1973	0
563	20231109	092100	1121528	1973	1973	1973	1973	0
564	20231109	092000	1121528	1973	1973	1973	1973	0
565	20231109	091900	1121528	1973	1969	1973	1969	150
566	20231109	091800	825868	1955	1955	1955	1955	0
567	20231109	091700	825868	1955	1955	1955	1955	0
568	20231109	091600	825868	1955	1955	1955	1955	0
569	20231109	091500	825868	1955	1955	1955	1955	0
570	20231109	091400	825868	1955	1955	1955	1955	0
571	20231109	091300	825868	1955	1955	1955	1955	0
572	20231109	091200	825868	1955	1956	1956	1955	55
573	20231109	091100	718321	1969	1955	1969	1955	52
574	20231109	091000	616647	1970	1970	1970	1970	27
575	20231109	090900	563457	1970	1970	1970	1970	1
576	20231109	090800	561487	1970	1970	1970	1970	9
577	20231109	090700	543757	1970	1970	1970	1970	29
578	20231109	090600	486627	1970	1970	1970	1970	234
579	20231109	090500	25647	1970	1970	1970	1970	1
580	20231109	090400	23677	1974	1974	1974	1974	0
581	20231109	090300	23677	1974	1974	1974	1974	0
582	20231109	090200	23677	1974	1974	1974	1974	1
583	20231109	090100	21703	1973	1973	1973	1973	0
584	20231109	090000	21703	1973	1973	1973	1973	11