KissMeData/004140/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	184100	139495096	1881	1881	1881	1881	609
3	20231113	184000	139495096	1881	1881	1881	1881	0
4	20231113	183900	139495096	1881	1881	1881	1881	0
5	20231113	183800	139495096	1881	1881	1881	1881	0
6	20231113	183700	139495096	1881	1881	1881	1881	0
7	20231113	183600	139495096	1881	1881	1881	1881	0
8	20231113	183500	139495096	1881	1881	1881	1881	0
9	20231113	183400	139495096	1881	1881	1881	1881	0
10	20231113	183300	139495096	1881	1881	1881	1881	0
11	20231113	183200	139495096	1881	1881	1881	1881	0
12	20231113	183100	139495096	1881	1881	1881	1881	0
13	20231113	183000	139495096	1881	1881	1881	1881	0
14	20231113	182900	139495096	1881	1881	1881	1881	0
15	20231113	182800	139495096	1881	1881	1881	1881	0
16	20231113	182700	139495096	1881	1881	1881	1881	0
17	20231113	182600	139495096	1881	1881	1881	1881	0
18	20231113	182500	139495096	1881	1881	1881	1881	0
19	20231113	182400	139495096	1881	1881	1881	1881	0
20	20231113	182300	139495096	1881	1881	1881	1881	0
21	20231113	182200	139495096	1881	1881	1881	1881	0
22	20231113	182100	139495096	1881	1881	1881	1881	0
23	20231113	182000	139495096	1881	1881	1881	1881	0
24	20231113	181900	139495096	1881	1881	1881	1881	0
25	20231113	181800	139495096	1881	1881	1881	1881	0
26	20231113	181700	139495096	1881	1881	1881	1881	0
27	20231113	181600	139495096	1881	1881	1881	1881	0
28	20231113	181500	139495096	1881	1881	1881	1881	0
29	20231113	181400	139495096	1881	1881	1881	1881	0
30	20231113	181300	139495096	1881	1881	1881	1881	0
31	20231113	181200	139495096	1881	1881	1881	1881	0
32	20231113	181100	139495096	1881	1881	1881	1881	609
33	20231113	181000	139495096	1881	1881	1881	1881	0
34	20231113	180900	139495096	1881	1881	1881	1881	0
35	20231113	180800	139495096	1881	1881	1881	1881	0
36	20231113	180700	139495096	1881	1881	1881	1881	0
37	20231113	180600	139495096	1881	1881	1881	1881	0
38	20231113	180500	139495096	1881	1881	1881	1881	0
39	20231113	180400	139495096	1881	1881	1881	1881	0
40	20231113	180300	139495096	1881	1881	1881	1881	0
41	20231113	180200	139495096	1881	1881	1881	1881	0
42	20231113	180100	139495096	1881	1881	1881	1881	0
43	20231113	180000	139495096	1881	1881	1881	1881	0
44	20231113	175900	139495096	1881	1881	1881	1881	0
45	20231113	175800	139495096	1881	1881	1881	1881	0
46	20231113	175700	139495096	1881	1881	1881	1881	0
47	20231113	175600	139495096	1881	1881	1881	1881	0
48	20231113	175500	139495096	1881	1881	1881	1881	0
49	20231113	175400	139495096	1881	1881	1881	1881	0
50	20231113	175300	139495096	1881	1881	1881	1881	0
51	20231113	175200	139495096	1881	1881	1881	1881	0
52	20231113	175100	139495096	1881	1881	1881	1881	0
53	20231113	175000	139495096	1881	1881	1881	1881	0
54	20231113	174900	139495096	1881	1881	1881	1881	0
55	20231113	174800	139495096	1881	1881	1881	1881	0
56	20231113	174700	139495096	1881	1881	1881	1881	0
57	20231113	174600	139495096	1881	1881	1881	1881	0
58	20231113	174500	139495096	1881	1881	1881	1881	0
59	20231113	174400	139495096	1881	1881	1881	1881	0
60	20231113	174300	139495096	1881	1881	1881	1881	0
61	20231113	174200	139495096	1881	1881	1881	1881	0
62	20231113	174100	139495096	1881	1881	1881	1881	609
63	20231113	174000	139495096	1881	1881	1881	1881	0
64	20231113	173900	139495096	1881	1881	1881	1881	0
65	20231113	173800	139495096	1881	1881	1881	1881	0
66	20231113	173700	139495096	1881	1881	1881	1881	0
67	20231113	173600	139495096	1881	1881	1881	1881	0
68	20231113	173500	139495096	1881	1881	1881	1881	0
69	20231113	173400	139495096	1881	1881	1881	1881	0
70	20231113	173300	139495096	1881	1881	1881	1881	0
71	20231113	173200	139495096	1881	1881	1881	1881	0
72	20231113	173100	139495096	1881	1881	1881	1881	0
73	20231113	173000	139495096	1881	1881	1881	1881	0
74	20231113	172900	139495096	1881	1881	1881	1881	0
75	20231113	172800	139495096	1881	1881	1881	1881	0
76	20231113	172700	139495096	1881	1881	1881	1881	0
77	20231113	172600	139495096	1881	1881	1881	1881	0
78	20231113	172500	139495096	1881	1881	1881	1881	0
79	20231113	172400	139495096	1881	1881	1881	1881	0
80	20231113	172300	139495096	1881	1881	1881	1881	0
81	20231113	172200	139495096	1881	1881	1881	1881	0
82	20231113	172100	139495096	1881	1881	1881	1881	0
83	20231113	172000	139495096	1881	1881	1881	1881	0
84	20231113	171900	139495096	1881	1881	1881	1881	0
85	20231113	171800	139495096	1881	1881	1881	1881	0
86	20231113	171700	139495096	1881	1881	1881	1881	0
87	20231113	171600	139495096	1881	1881	1881	1881	0
88	20231113	171500	139495096	1881	1881	1881	1881	0
89	20231113	171400	139495096	1881	1881	1881	1881	0
90	20231113	171300	139495096	1881	1881	1881	1881	0
91	20231113	171200	139495096	1881	1881	1881	1881	0
92	20231113	171100	139495096	1881	1881	1881	1881	609
93	20231113	171000	139495096	1881	1881	1881	1881	0
94	20231113	170900	139495096	1881	1881	1881	1881	0
95	20231113	170800	139495096	1881	1881	1881	1881	0
96	20231113	170700	139495096	1881	1881	1881	1881	0
97	20231113	170600	139495096	1881	1881	1881	1881	0
98	20231113	170500	139495096	1881	1881	1881	1881	0
99	20231113	170400	139495096	1881	1881	1881	1881	0
100	20231113	170300	139495096	1881	1881	1881	1881	0
101	20231113	170200	139495096	1881	1881	1881	1881	0
102	20231113	170100	139495096	1881	1881	1881	1881	0
103	20231113	170000	139495096	1881	1881	1881	1881	0
104	20231113	165900	139495096	1881	1881	1881	1881	0
105	20231113	165800	139495096	1881	1881	1881	1881	0
106	20231113	165700	139495096	1881	1881	1881	1881	0
107	20231113	165600	139495096	1881	1881	1881	1881	0
108	20231113	165500	139495096	1881	1881	1881	1881	0
109	20231113	165400	139495096	1881	1881	1881	1881	0
110	20231113	165300	139495096	1881	1881	1881	1881	0
111	20231113	165200	139495096	1881	1881	1881	1881	0
112	20231113	165100	139495096	1881	1881	1881	1881	0
113	20231113	165000	139495096	1881	1881	1881	1881	0
114	20231113	164900	139495096	1881	1881	1881	1881	0
115	20231113	164800	139495096	1881	1881	1881	1881	0
116	20231113	164700	139495096	1881	1881	1881	1881	0
117	20231113	164600	139495096	1881	1881	1881	1881	0
118	20231113	164500	139495096	1881	1881	1881	1881	0
119	20231113	164400	139495096	1881	1881	1881	1881	0
120	20231113	164300	139495096	1881	1881	1881	1881	0
121	20231113	164200	139495096	1881	1881	1881	1881	0
122	20231113	164100	139495096	1881	1881	1881	1881	609
123	20231113	164000	139495096	1881	1881	1881	1881	0
124	20231113	163900	139495096	1881	1881	1881	1881	0
125	20231113	163800	139495096	1881	1881	1881	1881	0
126	20231113	163700	139495096	1881	1881	1881	1881	0
127	20231113	163600	139495096	1881	1881	1881	1881	0
128	20231113	163500	139495096	1881	1881	1881	1881	0
129	20231113	163400	139495096	1881	1881	1881	1881	0
130	20231113	163300	139495096	1881	1881	1881	1881	0
131	20231113	163200	139495096	1881	1881	1881	1881	0
132	20231113	163100	139495096	1881	1881	1881	1881	0
133	20231113	163000	139495096	1881	1881	1881	1881	0
134	20231113	162900	139495096	1881	1881	1881	1881	0
135	20231113	162800	139495096	1881	1881	1881	1881	0
136	20231113	162700	139495096	1881	1881	1881	1881	0
137	20231113	162600	139495096	1881	1881	1881	1881	0
138	20231113	162500	139495096	1881	1881	1881	1881	0
139	20231113	162400	139495096	1881	1881	1881	1881	0
140	20231113	162300	139495096	1881	1881	1881	1881	0
141	20231113	162200	139495096	1881	1881	1881	1881	0
142	20231113	162100	139495096	1881	1881	1881	1881	0
143	20231113	162000	139495096	1881	1881	1881	1881	0
144	20231113	161900	139495096	1881	1881	1881	1881	0
145	20231113	161800	139495096	1881	1881	1881	1881	0
146	20231113	161700	139495096	1881	1881	1881	1881	0
147	20231113	161600	139495096	1881	1881	1881	1881	0
148	20231113	161500	139495096	1881	1881	1881	1881	0
149	20231113	161400	139495096	1881	1881	1881	1881	0
150	20231113	161300	139495096	1881	1881	1881	1881	0
151	20231113	161200	139495096	1881	1881	1881	1881	0
152	20231113	161100	139495096	1881	1881	1881	1881	609
153	20231113	161000	139495096	1881	1881	1881	1881	0
154	20231113	160900	139495096	1881	1881	1881	1881	0
155	20231113	160800	139495096	1881	1881	1881	1881	0
156	20231113	160700	139495096	1881	1881	1881	1881	0
157	20231113	160600	139495096	1881	1881	1881	1881	0
158	20231113	160500	139495096	1881	1881	1881	1881	0
159	20231113	160400	139495096	1881	1881	1881	1881	0
160	20231113	160300	139495096	1881	1881	1881	1881	0
161	20231113	160200	139495096	1881	1881	1881	1881	0
162	20231113	160100	139495096	1881	1881	1881	1881	0
163	20231113	160000	139495096	1881	1881	1881	1881	0
164	20231113	155900	139495096	1881	1881	1881	1881	0
165	20231113	155800	139495096	1881	1881	1881	1881	0
166	20231113	155700	139495096	1881	1881	1881	1881	0
167	20231113	155600	139495096	1881	1881	1881	1881	0
168	20231113	155500	139495096	1881	1881	1881	1881	0
169	20231113	155400	139495096	1881	1881	1881	1881	0
170	20231113	155300	139495096	1881	1881	1881	1881	0
171	20231113	155200	139495096	1881	1881	1881	1881	0
172	20231113	155100	139495096	1881	1881	1881	1881	0
173	20231113	155000	139495096	1881	1881	1881	1881	0
174	20231113	154900	139495096	1881	1881	1881	1881	0
175	20231113	154800	139495096	1881	1881	1881	1881	0
176	20231113	154700	139495096	1881	1881	1881	1881	0
177	20231113	154600	139495096	1881	1881	1881	1881	0
178	20231113	154500	139495096	1881	1881	1881	1881	0
179	20231113	154400	139495096	1881	1881	1881	1881	0
180	20231113	154300	139495096	1881	1881	1881	1881	0
181	20231113	154200	139495096	1881	1881	1881	1881	0
182	20231113	154100	139495096	1881	1881	1881	1881	609
183	20231113	154000	139495096	1881	1881	1881	1881	0
184	20231113	153900	139495096	1881	1881	1881	1881	0
185	20231113	153800	139495096	1881	1881	1881	1881	0
186	20231113	153700	139495096	1881	1881	1881	1881	0
187	20231113	153600	139495096	1881	1881	1881	1881	0
188	20231113	153500	139495096	1881	1881	1881	1881	0
189	20231113	153400	139495096	1881	1881	1881	1881	0
190	20231113	153300	139495096	1881	1881	1881	1881	0
191	20231113	153200	139495096	1881	1881	1881	1881	0
192	20231113	153100	139495096	1881	1881	1881	1881	0
193	20231113	153000	139495096	1881	1881	1881	1881	609
194	20231113	152900	138349567	1884	1884	1884	1884	0
195	20231113	152800	138349567	1884	1884	1884	1884	0
196	20231113	152700	138349567	1884	1884	1884	1884	0
197	20231113	152600	138349567	1884	1884	1884	1884	0
198	20231113	152500	138349567	1884	1884	1884	1884	0
199	20231113	152400	138349567	1884	1884	1884	1884	0
200	20231113	152300	138349567	1884	1884	1884	1884	0
201	20231113	152200	138349567	1884	1884	1884	1884	0
202	20231113	152100	138349567	1884	1884	1884	1884	0
203	20231113	152000	138349567	1884	1884	1884	1884	0
204	20231113	151900	138349567	1884	1884	1884	1884	0
205	20231113	151800	138349567	1884	1884	1884	1884	1
206	20231113	151700	138347683	1875	1875	1875	1875	534
207	20231113	151600	137346433	1871	1871	1871	1871	0
208	20231113	151500	137346433	1871	1874	1874	1871	6362
209	20231113	151400	125437698	1880	1875	1880	1875	209
210	20231113	151300	125045343	1880	1880	1880	1880	0
211	20231113	151200	125045343	1880	1880	1880	1880	20
212	20231113	151100	125007743	1880	1880	1880	1880	10
213	20231113	151000	124988943	1880	1880	1880	1880	3
214	20231113	150900	124983303	1885	1885	1885	1885	0
215	20231113	150800	124983303	1885	1885	1885	1885	1
216	20231113	150700	124981418	1887	1887	1887	1887	0
217	20231113	150600	124981418	1887	1887	1887	1887	2
218	20231113	150500	124977644	1881	1881	1881	1881	20
219	20231113	150400	124940024	1881	1881	1881	1881	2
220	20231113	150300	124936262	1885	1885	1885	1885	1
221	20231113	150200	124934377	1881	1878	1881	1878	33
222	20231113	150100	124872307	1880	1880	1880	1880	284
223	20231113	150000	124338387	1880	1880	1880	1880	0
224	20231113	145900	124338387	1880	1880	1880	1880	0
225	20231113	145800	124338387	1880	1880	1880	1880	0
226	20231113	145700	124338387	1880	1880	1880	1880	1716
227	20231113	145600	121112307	1878	1878	1878	1878	0
228	20231113	145500	121112307	1878	1878	1878	1878	53
229	20231113	145400	121012773	1879	1879	1879	1879	1
230	20231113	145300	121010894	1878	1878	1878	1878	0
231	20231113	145200	121010894	1878	1878	1878	1878	111
232	20231113	145100	120802436	1879	1879	1879	1879	0
233	20231113	145000	120802436	1879	1879	1879	1879	150
234	20231113	144900	120520586	1876	1879	1880	1876	85
235	20231113	144800	120360955	1878	1879	1879	1878	116
236	20231113	144700	120143006	1878	1880	1880	1878	15
237	20231113	144600	120114821	1880	1880	1880	1880	0
238	20231113	144500	120114821	1880	1880	1880	1880	0
239	20231113	144400	120114821	1880	1880	1880	1880	0
240	20231113	144300	120114821	1880	1880	1880	1880	40
241	20231113	144200	120039621	1880	1880	1880	1880	10
242	20231113	144100	120020821	1880	1880	1880	1880	0
243	20231113	144000	120020821	1880	1880	1880	1880	0
244	20231113	143900	120020821	1880	1880	1880	1880	0
245	20231113	143800	120020821	1880	1880	1880	1880	174
246	20231113	143700	119693701	1880	1880	1880	1880	0
247	20231113	143600	119693701	1880	1880	1880	1880	0
248	20231113	143500	119693701	1880	1880	1880	1880	0
249	20231113	143400	119693701	1880	1880	1880	1880	0
250	20231113	143300	119693701	1880	1880	1880	1880	1836
251	20231113	143200	116242021	1879	1879	1879	1879	20
252	20231113	143100	116204441	1880	1880	1880	1880	0
253	20231113	143000	116204441	1880	1880	1880	1880	0
254	20231113	142900	116204441	1880	1880	1880	1880	0
255	20231113	142800	116204441	1880	1880	1880	1880	0
256	20231113	142700	116204441	1880	1880	1880	1880	0
257	20231113	142600	116204441	1880	1879	1880	1879	92
258	20231113	142500	116031572	1879	1879	1879	1879	5
259	20231113	142400	116022177	1879	1879	1879	1879	0
260	20231113	142300	116022177	1879	1879	1879	1879	0
261	20231113	142200	116022177	1879	1879	1879	1879	0
262	20231113	142100	116022177	1879	1879	1879	1879	0
263	20231113	142000	116022177	1879	1879	1879	1879	0
264	20231113	141900	116022177	1879	1879	1879	1879	0
265	20231113	141800	116022177	1879	1879	1879	1879	4
266	20231113	141700	116014661	1879	1879	1879	1879	0
267	20231113	141600	116014661	1879	1878	1879	1878	68
268	20231113	141500	115886937	1876	1876	1876	1876	0
269	20231113	141400	115886937	1876	1876	1876	1876	0
270	20231113	141300	115886937	1876	1877	1877	1876	17
271	20231113	141200	115855040	1877	1877	1877	1877	105
272	20231113	141100	115657955	1878	1878	1878	1878	100
273	20231113	141000	115470155	1878	1878	1878	1878	0
274	20231113	140900	115470155	1878	1878	1878	1878	0
275	20231113	140800	115470155	1878	1876	1878	1876	500
276	20231113	140700	114531545	1872	1872	1872	1872	0
277	20231113	140600	114531545	1872	1873	1873	1872	1990
278	20231113	140500	110805587	1875	1875	1875	1875	348
279	20231113	140400	110153087	1873	1873	1873	1873	0
280	20231113	140300	110153087	1873	1873	1873	1873	0
281	20231113	140200	110153087	1873	1873	1873	1873	195
282	20231113	140100	109787852	1873	1873	1873	1873	0
283	20231113	140000	109787852	1873	1873	1873	1873	1
284	20231113	135900	109785979	1874	1874	1874	1874	105
285	20231113	135800	109589209	1875	1875	1875	1875	0
286	20231113	135700	109589209	1875	1875	1875	1875	5
287	20231113	135600	109579834	1876	1875	1878	1875	312
288	20231113	135500	108994814	1875	1877	1877	1875	602
289	20231113	135400	107865560	1878	1878	1878	1878	0
290	20231113	135300	107865560	1878	1878	1878	1878	0
291	20231113	135200	107865560	1878	1878	1878	1878	0
292	20231113	135100	107865560	1878	1878	1878	1878	0
293	20231113	135000	107865560	1878	1878	1878	1878	0
294	20231113	134900	107865560	1878	1877	1878	1877	400
295	20231113	134800	107114370	1879	1879	1879	1879	0
296	20231113	134700	107114370	1879	1879	1879	1879	0
297	20231113	134600	107114370	1879	1879	1879	1879	1
298	20231113	134500	107112491	1879	1879	1879	1879	2
299	20231113	134400	107108733	1872	1872	1872	1872	0
300	20231113	134300	107108733	1872	1873	1873	1872	170
301	20231113	134200	106790492	1880	1880	1880	1880	2
302	20231113	134100	106786732	1872	1874	1874	1872	1200
303	20231113	134000	104540022	1873	1874	1874	1873	181
304	20231113	133900	104200847	1875	1875	1875	1875	0
305	20231113	133800	104200847	1875	1875	1875	1875	0
306	20231113	133700	104200847	1875	1875	1875	1875	1
307	20231113	133600	104198972	1875	1876	1876	1875	137
308	20231113	133500	103942078	1877	1877	1877	1877	1
309	20231113	133400	103940201	1877	1877	1877	1877	0
310	20231113	133300	103940201	1877	1877	1877	1877	0
311	20231113	133200	103940201	1877	1877	1877	1877	1400
312	20231113	133100	101312401	1877	1877	1877	1877	0
313	20231113	133000	101312401	1877	1877	1877	1877	311
314	20231113	132900	100728654	1878	1878	1878	1878	0
315	20231113	132800	100728654	1878	1881	1881	1878	419
316	20231113	132700	99941472	1879	1879	1879	1879	147
317	20231113	132600	99665259	1880	1880	1880	1880	0
318	20231113	132500	99665259	1880	1880	1880	1880	150
319	20231113	132400	99383259	1881	1881	1881	1881	0
320	20231113	132300	99383259	1881	1881	1881	1881	0
321	20231113	132200	99383259	1881	1881	1881	1881	0
322	20231113	132100	99383259	1881	1881	1881	1881	0
323	20231113	132000	99383259	1881	1881	1881	1881	0
324	20231113	131900	99383259	1881	1881	1881	1881	39
325	20231113	131800	99309900	1881	1881	1881	1881	0
326	20231113	131700	99309900	1881	1881	1881	1881	0
327	20231113	131600	99309900	1881	1881	1881	1881	50
328	20231113	131500	99215850	1881	1881	1881	1881	0
329	20231113	131400	99215850	1881	1881	1881	1881	0
330	20231113	131300	99215850	1881	1881	1881	1881	0
331	20231113	131200	99215850	1881	1881	1881	1881	0
332	20231113	131100	99215850	1881	1881	1881	1881	0
333	20231113	131000	99215850	1881	1881	1881	1881	0
334	20231113	130900	99215850	1881	1880	1881	1880	1378
335	20231113	130800	96625121	1881	1881	1881	1881	37
336	20231113	130700	96555524	1881	1881	1881	1881	0
337	20231113	130600	96555524	1881	1887	1887	1881	793
338	20231113	130500	95063832	1887	1887	1887	1887	0
339	20231113	130400	95063832	1887	1887	1887	1887	0
340	20231113	130300	95063832	1887	1887	1887	1887	0
341	20231113	130200	95063832	1887	1887	1887	1887	110
342	20231113	130100	94856262	1887	1887	1887	1887	1
343	20231113	130000	94854375	1881	1881	1881	1881	0
344	20231113	125900	94854375	1881	1881	1881	1881	0
345	20231113	125800	94854375	1881	1881	1881	1881	0
346	20231113	125700	94854375	1881	1881	1881	1881	1
347	20231113	125600	94852494	1881	1881	1881	1881	1
348	20231113	125500	94850613	1881	1881	1881	1881	0
349	20231113	125400	94850613	1881	1881	1881	1881	0
350	20231113	125300	94850613	1881	1881	1881	1881	15
351	20231113	125200	94822398	1880	1880	1880	1880	1208
352	20231113	125100	92551358	1879	1879	1879	1879	0
353	20231113	125000	92551358	1879	1879	1879	1879	0
354	20231113	124900	92551358	1879	1879	1879	1879	3
355	20231113	124800	92545721	1877	1877	1877	1877	0
356	20231113	124700	92545721	1877	1877	1877	1877	0
357	20231113	124600	92545721	1877	1877	1877	1877	0
358	20231113	124500	92545721	1877	1877	1877	1877	0
359	20231113	124400	92545721	1877	1877	1877	1877	0
360	20231113	124300	92545721	1877	1877	1877	1877	0
361	20231113	124200	92545721	1877	1877	1877	1877	0
362	20231113	124100	92545721	1877	1877	1877	1877	0
363	20231113	124000	92545721	1877	1878	1878	1877	300
364	20231113	123900	91982521	1879	1879	1879	1879	0
365	20231113	123800	91982521	1879	1879	1879	1879	310
366	20231113	123700	91400031	1880	1880	1880	1880	0
367	20231113	123600	91400031	1880	1880	1880	1880	0
368	20231113	123500	91400031	1880	1880	1880	1880	10
369	20231113	123400	91381231	1880	1880	1880	1880	2
370	20231113	123300	91377471	1879	1879	1879	1879	50
371	20231113	123200	91283521	1878	1878	1878	1878	0
372	20231113	123100	91283521	1878	1877	1878	1877	1118
373	20231113	123000	89183935	1877	1877	1877	1877	2
374	20231113	122900	89180181	1877	1877	1877	1877	1000
375	20231113	122800	87303181	1874	1874	1874	1874	0
376	20231113	122700	87303181	1874	1874	1874	1874	0
377	20231113	122600	87303181	1874	1876	1876	1874	530
378	20231113	122500	86309452	1878	1878	1878	1878	0
379	20231113	122400	86309452	1878	1878	1878	1878	100
380	20231113	122300	86121652	1878	1878	1878	1878	0
381	20231113	122200	86121652	1878	1878	1878	1878	300
382	20231113	122100	85558252	1878	1878	1878	1878	0
383	20231113	122000	85558252	1878	1878	1878	1878	100
384	20231113	121900	85370452	1871	1871	1871	1871	0
385	20231113	121800	85370452	1871	1871	1871	1871	0
386	20231113	121700	85370452	1871	1871	1871	1871	0
387	20231113	121600	85370452	1871	1871	1871	1871	0
388	20231113	121500	85370452	1871	1871	1871	1871	0
389	20231113	121400	85370452	1871	1871	1871	1871	0
390	20231113	121300	85370452	1871	1871	1871	1871	9
391	20231113	121200	85353613	1871	1871	1871	1871	511
392	20231113	121100	84397532	1872	1873	1873	1872	3510
393	20231113	121000	77825615	1873	1875	1875	1873	5
394	20231113	120900	77816247	1873	1875	1875	1873	2810
395	20231113	120800	72551217	1875	1875	1875	1875	601
396	20231113	120700	71424342	1875	1875	1875	1875	0
397	20231113	120600	71424342	1875	1875	1875	1875	0
398	20231113	120500	71424342	1875	1876	1876	1875	195
399	20231113	120400	71058712	1875	1875	1875	1875	0
400	20231113	120300	71058712	1875	1875	1875	1875	0
401	20231113	120200	71058712	1875	1875	1875	1875	0
402	20231113	120100	71058712	1875	1875	1875	1875	50
403	20231113	120000	70964962	1880	1880	1880	1880	0
404	20231113	115900	70964962	1880	1880	1880	1880	0
405	20231113	115800	70964962	1880	1880	1880	1880	6
406	20231113	115700	70953682	1875	1877	1877	1875	283
407	20231113	115600	70423054	1877	1877	1877	1877	0
408	20231113	115500	70423054	1877	1877	1877	1877	2
409	20231113	115400	70419300	1875	1875	1875	1875	24
410	20231113	115300	70374300	1876	1876	1876	1876	0
411	20231113	115200	70374300	1876	1880	1880	1876	5854
412	20231113	115100	59391062	1877	1877	1877	1877	20
413	20231113	115000	59353522	1878	1878	1878	1878	1102
414	20231113	114900	57283966	1878	1879	1879	1878	1500
415	20231113	114800	54465545	1879	1879	1879	1879	0
416	20231113	114700	54465545	1879	1879	1879	1879	1
417	20231113	114600	54463666	1880	1880	1880	1880	0
418	20231113	114500	54463666	1880	1880	1880	1880	100
419	20231113	114400	54275666	1880	1879	1880	1879	839
420	20231113	114300	52699183	1879	1879	1879	1879	810
421	20231113	114200	51177193	1879	1883	1883	1879	1018
422	20231113	114100	49263290	1883	1883	1883	1883	0
423	20231113	114000	49263290	1883	1883	1883	1883	1900
424	20231113	113900	45685590	1883	1883	1883	1883	0
425	20231113	113800	45685590	1883	1883	1883	1883	0
426	20231113	113700	45685590	1883	1883	1883	1883	0
427	20231113	113600	45685590	1883	1883	1883	1883	0
428	20231113	113500	45685590	1883	1883	1883	1883	0
429	20231113	113400	45685590	1883	1883	1883	1883	0
430	20231113	113300	45685590	1883	1883	1883	1883	0
431	20231113	113200	45685590	1883	1883	1883	1883	0
432	20231113	113100	45685590	1883	1883	1883	1883	12
433	20231113	113000	45662994	1884	1884	1884	1884	0
434	20231113	112900	45662994	1884	1884	1884	1884	1
435	20231113	112800	45661110	1884	1884	1884	1884	3
436	20231113	112700	45655458	1884	1884	1884	1884	2
437	20231113	112600	45651690	1883	1883	1883	1883	0
438	20231113	112500	45651690	1883	1883	1883	1883	0
439	20231113	112400	45651690	1883	1883	1883	1883	0
440	20231113	112300	45651690	1883	1883	1883	1883	0
441	20231113	112200	45651690	1883	1883	1883	1883	151
442	20231113	112100	45367357	1887	1887	1887	1887	0
443	20231113	112000	45367357	1887	1887	1887	1887	0
444	20231113	111900	45367357	1887	1887	1887	1887	50
445	20231113	111800	45273007	1888	1888	1888	1888	0
446	20231113	111700	45273007	1888	1888	1888	1888	0
447	20231113	111600	45273007	1888	1888	1888	1888	0
448	20231113	111500	45273007	1888	1888	1888	1888	0
449	20231113	111400	45273007	1888	1888	1888	1888	0
450	20231113	111300	45273007	1888	1888	1888	1888	1
451	20231113	111200	45271119	1878	1881	1881	1878	7310
452	20231113	111100	31525078	1882	1882	1882	1882	578
453	20231113	111000	30437282	1882	1882	1882	1882	0
454	20231113	110900	30437282	1882	1883	1883	1882	333
455	20231113	110800	29810475	1884	1886	1886	1884	1416
456	20231113	110700	27142617	1886	1886	1886	1886	5
457	20231113	110600	27133187	1888	1888	1888	1888	0
458	20231113	110500	27133187	1888	1888	1888	1888	29
459	20231113	110400	27078435	1888	1888	1888	1888	0
460	20231113	110300	27078435	1888	1888	1888	1888	2
461	20231113	110200	27074659	1884	1884	1884	1884	0
462	20231113	110100	27074659	1884	1887	1887	1884	26
463	20231113	110000	27025609	1888	1888	1888	1888	10
464	20231113	105900	27006729	1888	1888	1888	1888	1
465	20231113	105800	27004841	1888	1888	1888	1888	0
466	20231113	105700	27004841	1888	1888	1888	1888	0
467	20231113	105600	27004841	1888	1888	1888	1888	0
468	20231113	105500	27004841	1888	1888	1888	1888	0
469	20231113	105400	27004841	1888	1888	1888	1888	0
470	20231113	105300	27004841	1888	1888	1888	1888	0
471	20231113	105200	27004841	1888	1888	1888	1888	0
472	20231113	105100	27004841	1888	1888	1888	1888	0
473	20231113	105000	27004841	1888	1888	1888	1888	0
474	20231113	104900	27004841	1888	1888	1888	1888	0
475	20231113	104800	27004841	1888	1888	1888	1888	0
476	20231113	104700	27004841	1888	1888	1888	1888	0
477	20231113	104600	27004841	1888	1888	1888	1888	0
478	20231113	104500	27004841	1888	1888	1888	1888	0
479	20231113	104400	27004841	1888	1888	1888	1888	0
480	20231113	104300	27004841	1888	1888	1888	1888	0
481	20231113	104200	27004841	1888	1888	1888	1888	5
482	20231113	104100	26995401	1889	1889	1889	1889	10
483	20231113	104000	26976511	1889	1885	1889	1884	121
484	20231113	103900	26748532	1894	1894	1894	1894	0
485	20231113	103800	26748532	1894	1894	1894	1894	0
486	20231113	103700	26748532	1894	1894	1894	1894	0
487	20231113	103600	26748532	1894	1894	1894	1894	0
488	20231113	103500	26748532	1894	1894	1894	1894	0
489	20231113	103400	26748532	1894	1894	1894	1894	0
490	20231113	103300	26748532	1894	1894	1894	1894	0
491	20231113	103200	26748532	1894	1887	1894	1884	2183
492	20231113	103100	22634286	1887	1887	1887	1887	291
493	20231113	103000	22085169	1898	1898	1898	1898	0
494	20231113	102900	22085169	1898	1893	1898	1893	10
495	20231113	102800	22066229	1887	1887	1887	1887	0
496	20231113	102700	22066229	1887	1887	1887	1887	780
497	20231113	102600	20594369	1888	1888	1888	1888	65
498	20231113	102500	20471649	1886	1886	1886	1886	65
499	20231113	102400	20349059	1886	1886	1886	1886	157
500	20231113	102300	20052957	1885	1885	1885	1885	0
501	20231113	102200	20052957	1885	1889	1889	1885	500
502	20231113	102100	19109996	1889	1889	1889	1889	0
503	20231113	102000	19109996	1889	1889	1889	1889	0
504	20231113	101900	19109996	1889	1889	1889	1889	0
505	20231113	101800	19109996	1889	1890	1890	1889	108
506	20231113	101700	18905980	1891	1891	1891	1891	0
507	20231113	101600	18905980	1891	1891	1891	1891	2
508	20231113	101500	18902198	1891	1891	1891	1891	0
509	20231113	101400	18902198	1891	1891	1891	1891	0
510	20231113	101300	18902198	1891	1891	1891	1891	0
511	20231113	101200	18902198	1891	1891	1891	1891	10
512	20231113	101100	18883288	1891	1891	1891	1891	0
513	20231113	101000	18883288	1891	1891	1891	1891	650
514	20231113	100900	17654138	1891	1892	1892	1891	27
515	20231113	100800	17603078	1893	1893	1893	1893	0
516	20231113	100700	17603078	1893	1893	1893	1893	2
517	20231113	100600	17599292	1899	1899	1899	1899	0
518	20231113	100500	17599292	1899	1899	1899	1899	0
519	20231113	100400	17599292	1899	1899	1899	1899	0
520	20231113	100300	17599292	1899	1899	1899	1899	2
521	20231113	100200	17595494	1900	1900	1900	1900	0
522	20231113	100100	17595494	1900	1900	1900	1900	0
523	20231113	100000	17595494	1900	1900	1900	1900	0
524	20231113	095900	17595494	1900	1900	1900	1900	0
525	20231113	095800	17595494	1900	1900	1900	1900	0
526	20231113	095700	17595494	1900	1900	1900	1900	0
527	20231113	095600	17595494	1900	1900	1900	1900	0
528	20231113	095500	17595494	1900	1900	1900	1900	0
529	20231113	095400	17595494	1900	1900	1900	1900	0
530	20231113	095300	17595494	1900	1900	1900	1900	0
531	20231113	095200	17595494	1900	1900	1900	1900	1
532	20231113	095100	17593594	1892	1892	1892	1892	0
533	20231113	095000	17593594	1892	1892	1892	1892	0
534	20231113	094900	17593594	1892	1892	1892	1892	0
535	20231113	094800	17593594	1892	1892	1892	1892	0
536	20231113	094700	17593594	1892	1892	1892	1892	0
537	20231113	094600	17593594	1892	1892	1892	1892	1
538	20231113	094500	17591702	1892	1900	1900	1892	500
539	20231113	094400	16645694	1892	1892	1892	1892	533
540	20231113	094300	15637258	1892	1892	1892	1892	0
541	20231113	094200	15637258	1892	1892	1892	1891	60
542	20231113	094100	15523764	1892	1892	1900	1892	120
543	20231113	094000	15296716	1892	1892	1892	1892	31
544	20231113	093900	15238064	1893	1893	1893	1893	0
545	20231113	093800	15238064	1893	1901	1901	1893	814
546	20231113	093700	13697154	1901	1901	1901	1901	5
547	20231113	093600	13687649	1901	1901	1901	1901	2
548	20231113	093500	13683847	1893	1893	1893	1892	1384
549	20231113	093400	11065169	1893	1893	1893	1893	50
550	20231113	093300	10970519	1903	1903	1903	1903	0
551	20231113	093200	10970519	1903	1903	1903	1903	3
552	20231113	093100	10964810	1903	1903	1903	1903	1
553	20231113	093000	10962907	1900	1900	1900	1900	1000
554	20231113	092900	9062907	1895	1896	1896	1895	892
555	20231113	092800	7372526	1900	1900	1900	1900	0
556	20231113	092700	7372526	1900	1903	1903	1900	1020
557	20231113	092600	5431526	1903	1903	1903	1903	0
558	20231113	092500	5431526	1903	1903	1903	1903	0
559	20231113	092400	5431526	1903	1903	1903	1903	0
560	20231113	092300	5431526	1903	1903	1903	1903	0
561	20231113	092200	5431526	1903	1903	1903	1903	91
562	20231113	092100	5258353	1903	1901	1903	1901	709
563	20231113	092000	3910206	1901	1901	1901	1901	0
564	20231113	091900	3910206	1901	1901	1901	1901	22
565	20231113	091800	3868384	1901	1900	1901	1900	5
566	20231113	091700	3858883	1901	1901	1901	1901	0
567	20231113	091600	3858883	1901	1901	1901	1901	0
568	20231113	091500	3858883	1901	1901	1901	1901	0
569	20231113	091400	3858883	1901	1901	1901	1895	66
570	20231113	091300	3733465	1896	1900	1901	1896	483
571	20231113	091200	2817548	1901	1901	1901	1901	51
572	20231113	091100	2720597	1902	1902	1902	1902	0
573	20231113	091000	2720597	1902	1902	1902	1902	0
574	20231113	090900	2720597	1902	1902	1902	1902	0
575	20231113	090800	2720597	1902	1902	1902	1902	0
576	20231113	090700	2720597	1902	1902	1902	1902	13
577	20231113	090600	2695871	1903	1903	1903	1903	203
578	20231113	090500	2309562	1904	1904	1904	1904	0
579	20231113	090400	2309562	1904	1901	1904	1901	19
580	20231113	090300	2273440	1895	1895	1895	1895	0
581	20231113	090200	2273440	1895	1895	1895	1895	0
582	20231113	090100	2273440	1895	1901	1901	1895	352
583	20231113	090000	1604444	1901	1901	1901	1901	844