KissMeData/004140/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	184100	238609236	1892	1892	1892	1892	1661
3	20231110	184000	238609236	1892	1892	1892	1892	0
4	20231110	183900	238609236	1892	1892	1892	1892	0
5	20231110	183800	238609236	1892	1892	1892	1892	0
6	20231110	183700	238609236	1892	1892	1892	1892	0
7	20231110	183600	238609236	1892	1892	1892	1892	0
8	20231110	183500	238609236	1892	1892	1892	1892	0
9	20231110	183400	238609236	1892	1892	1892	1892	0
10	20231110	183300	238609236	1892	1892	1892	1892	0
11	20231110	183200	238609236	1892	1892	1892	1892	0
12	20231110	183100	238609236	1892	1892	1892	1892	0
13	20231110	183000	238609236	1892	1892	1892	1892	0
14	20231110	182900	238609236	1892	1892	1892	1892	0
15	20231110	182800	238609236	1892	1892	1892	1892	0
16	20231110	182700	238609236	1892	1892	1892	1892	0
17	20231110	182600	238609236	1892	1892	1892	1892	0
18	20231110	182500	238609236	1892	1892	1892	1892	0
19	20231110	182400	238609236	1892	1892	1892	1892	0
20	20231110	182300	238609236	1892	1892	1892	1892	0
21	20231110	182200	238609236	1892	1892	1892	1892	0
22	20231110	182100	238609236	1892	1892	1892	1892	0
23	20231110	182000	238609236	1892	1892	1892	1892	0
24	20231110	181900	238609236	1892	1892	1892	1892	0
25	20231110	181800	238609236	1892	1892	1892	1892	0
26	20231110	181700	238609236	1892	1892	1892	1892	0
27	20231110	181600	238609236	1892	1892	1892	1892	0
28	20231110	181500	238609236	1892	1892	1892	1892	0
29	20231110	181400	238609236	1892	1892	1892	1892	0
30	20231110	181300	238609236	1892	1892	1892	1892	0
31	20231110	181200	238609236	1892	1892	1892	1892	0
32	20231110	181100	238609236	1892	1892	1892	1892	1661
33	20231110	181000	238609236	1892	1892	1892	1892	0
34	20231110	180900	238609236	1892	1892	1892	1892	0
35	20231110	180800	238609236	1892	1892	1892	1892	0
36	20231110	180700	238609236	1892	1892	1892	1892	0
37	20231110	180600	238609236	1892	1892	1892	1892	0
38	20231110	180500	238609236	1892	1892	1892	1892	0
39	20231110	180400	238609236	1892	1892	1892	1892	0
40	20231110	180300	238609236	1892	1892	1892	1892	0
41	20231110	180200	238609236	1892	1892	1892	1892	0
42	20231110	180100	238609236	1892	1892	1892	1892	0
43	20231110	180000	238609236	1892	1892	1892	1892	0
44	20231110	175900	238609236	1892	1892	1892	1892	0
45	20231110	175800	238609236	1892	1892	1892	1892	0
46	20231110	175700	238609236	1892	1892	1892	1892	0
47	20231110	175600	238609236	1892	1892	1892	1892	0
48	20231110	175500	238609236	1892	1892	1892	1892	0
49	20231110	175400	238609236	1892	1892	1892	1892	0
50	20231110	175300	238609236	1892	1892	1892	1892	0
51	20231110	175200	238609236	1892	1892	1892	1892	0
52	20231110	175100	238609236	1892	1892	1892	1892	0
53	20231110	175000	238609236	1892	1892	1892	1892	0
54	20231110	174900	238609236	1892	1892	1892	1892	0
55	20231110	174800	238609236	1892	1892	1892	1892	0
56	20231110	174700	238609236	1892	1892	1892	1892	0
57	20231110	174600	238609236	1892	1892	1892	1892	0
58	20231110	174500	238609236	1892	1892	1892	1892	0
59	20231110	174400	238609236	1892	1892	1892	1892	0
60	20231110	174300	238609236	1892	1892	1892	1892	0
61	20231110	174200	238609236	1892	1892	1892	1892	0
62	20231110	174100	238609236	1892	1892	1892	1892	1661
63	20231110	174000	238609236	1892	1892	1892	1892	0
64	20231110	173900	238609236	1892	1892	1892	1892	0
65	20231110	173800	238609236	1892	1892	1892	1892	0
66	20231110	173700	238609236	1892	1892	1892	1892	0
67	20231110	173600	238609236	1892	1892	1892	1892	0
68	20231110	173500	238609236	1892	1892	1892	1892	0
69	20231110	173400	238609236	1892	1892	1892	1892	0
70	20231110	173300	238609236	1892	1892	1892	1892	0
71	20231110	173200	238609236	1892	1892	1892	1892	0
72	20231110	173100	238609236	1892	1892	1892	1892	0
73	20231110	173000	238609236	1892	1892	1892	1892	0
74	20231110	172900	238609236	1892	1892	1892	1892	0
75	20231110	172800	238609236	1892	1892	1892	1892	0
76	20231110	172700	238609236	1892	1892	1892	1892	0
77	20231110	172600	238609236	1892	1892	1892	1892	0
78	20231110	172500	238609236	1892	1892	1892	1892	0
79	20231110	172400	238609236	1892	1892	1892	1892	0
80	20231110	172300	238609236	1892	1892	1892	1892	0
81	20231110	172200	238609236	1892	1892	1892	1892	0
82	20231110	172100	238609236	1892	1892	1892	1892	0
83	20231110	172000	238609236	1892	1892	1892	1892	0
84	20231110	171900	238609236	1892	1892	1892	1892	0
85	20231110	171800	238609236	1892	1892	1892	1892	0
86	20231110	171700	238609236	1892	1892	1892	1892	0
87	20231110	171600	238609236	1892	1892	1892	1892	0
88	20231110	171500	238609236	1892	1892	1892	1892	0
89	20231110	171400	238609236	1892	1892	1892	1892	0
90	20231110	171300	238609236	1892	1892	1892	1892	0
91	20231110	171200	238609236	1892	1892	1892	1892	0
92	20231110	171100	238609236	1892	1892	1892	1892	1661
93	20231110	171000	238609236	1892	1892	1892	1892	0
94	20231110	170900	238609236	1892	1892	1892	1892	0
95	20231110	170800	238609236	1892	1892	1892	1892	0
96	20231110	170700	238609236	1892	1892	1892	1892	0
97	20231110	170600	238609236	1892	1892	1892	1892	0
98	20231110	170500	238609236	1892	1892	1892	1892	0
99	20231110	170400	238609236	1892	1892	1892	1892	0
100	20231110	170300	238609236	1892	1892	1892	1892	0
101	20231110	170200	238609236	1892	1892	1892	1892	0
102	20231110	170100	238609236	1892	1892	1892	1892	0
103	20231110	170000	238609236	1892	1892	1892	1892	0
104	20231110	165900	238609236	1892	1892	1892	1892	0
105	20231110	165800	238609236	1892	1892	1892	1892	0
106	20231110	165700	238609236	1892	1892	1892	1892	0
107	20231110	165600	238609236	1892	1892	1892	1892	0
108	20231110	165500	238609236	1892	1892	1892	1892	0
109	20231110	165400	238609236	1892	1892	1892	1892	0
110	20231110	165300	238609236	1892	1892	1892	1892	0
111	20231110	165200	238609236	1892	1892	1892	1892	0
112	20231110	165100	238609236	1892	1892	1892	1892	0
113	20231110	165000	238609236	1892	1892	1892	1892	0
114	20231110	164900	238609236	1892	1892	1892	1892	0
115	20231110	164800	238609236	1892	1892	1892	1892	0
116	20231110	164700	238609236	1892	1892	1892	1892	0
117	20231110	164600	238609236	1892	1892	1892	1892	0
118	20231110	164500	238609236	1892	1892	1892	1892	0
119	20231110	164400	238609236	1892	1892	1892	1892	0
120	20231110	164300	238609236	1892	1892	1892	1892	0
121	20231110	164200	238609236	1892	1892	1892	1892	0
122	20231110	164100	238609236	1892	1892	1892	1892	1661
123	20231110	164000	238609236	1892	1892	1892	1892	0
124	20231110	163900	238609236	1892	1892	1892	1892	0
125	20231110	163800	238609236	1892	1892	1892	1892	0
126	20231110	163700	238609236	1892	1892	1892	1892	0
127	20231110	163600	238609236	1892	1892	1892	1892	0
128	20231110	163500	238609236	1892	1892	1892	1892	0
129	20231110	163400	238609236	1892	1892	1892	1892	0
130	20231110	163300	238609236	1892	1892	1892	1892	0
131	20231110	163200	238609236	1892	1892	1892	1892	0
132	20231110	163100	238609236	1892	1892	1892	1892	0
133	20231110	163000	238609236	1892	1892	1892	1892	0
134	20231110	162900	238609236	1892	1892	1892	1892	0
135	20231110	162800	238609236	1892	1892	1892	1892	0
136	20231110	162700	238609236	1892	1892	1892	1892	0
137	20231110	162600	238609236	1892	1892	1892	1892	0
138	20231110	162500	238609236	1892	1892	1892	1892	0
139	20231110	162400	238609236	1892	1892	1892	1892	0
140	20231110	162300	238609236	1892	1892	1892	1892	0
141	20231110	162200	238609236	1892	1892	1892	1892	0
142	20231110	162100	238609236	1892	1892	1892	1892	0
143	20231110	162000	238609236	1892	1892	1892	1892	0
144	20231110	161900	238609236	1892	1892	1892	1892	0
145	20231110	161800	238609236	1892	1892	1892	1892	0
146	20231110	161700	238609236	1892	1892	1892	1892	0
147	20231110	161600	238609236	1892	1892	1892	1892	0
148	20231110	161500	238609236	1892	1892	1892	1892	0
149	20231110	161400	238609236	1892	1892	1892	1892	0
150	20231110	161300	238609236	1892	1892	1892	1892	0
151	20231110	161200	238609236	1892	1892	1892	1892	0
152	20231110	161100	238609236	1892	1892	1892	1892	1661
153	20231110	161000	238609236	1892	1892	1892	1892	0
154	20231110	160900	238609236	1892	1892	1892	1892	0
155	20231110	160800	238609236	1892	1892	1892	1892	0
156	20231110	160700	238609236	1892	1892	1892	1892	0
157	20231110	160600	238609236	1892	1892	1892	1892	0
158	20231110	160500	238609236	1892	1892	1892	1892	0
159	20231110	160400	238609236	1892	1892	1892	1892	0
160	20231110	160300	238609236	1892	1892	1892	1892	0
161	20231110	160200	238609236	1892	1892	1892	1892	0
162	20231110	160100	238609236	1892	1892	1892	1892	0
163	20231110	160000	238609236	1892	1892	1892	1892	0
164	20231110	155900	238609236	1892	1892	1892	1892	0
165	20231110	155800	238609236	1892	1892	1892	1892	0
166	20231110	155700	238609236	1892	1892	1892	1892	0
167	20231110	155600	238609236	1892	1892	1892	1892	0
168	20231110	155500	238609236	1892	1892	1892	1892	0
169	20231110	155400	238609236	1892	1892	1892	1892	0
170	20231110	155300	238609236	1892	1892	1892	1892	0
171	20231110	155200	238609236	1892	1892	1892	1892	0
172	20231110	155100	238609236	1892	1892	1892	1892	0
173	20231110	155000	238609236	1892	1892	1892	1892	0
174	20231110	154900	238609236	1892	1892	1892	1892	0
175	20231110	154800	238609236	1892	1892	1892	1892	0
176	20231110	154700	238609236	1892	1892	1892	1892	0
177	20231110	154600	238609236	1892	1892	1892	1892	0
178	20231110	154500	238609236	1892	1892	1892	1892	0
179	20231110	154400	238609236	1892	1892	1892	1892	0
180	20231110	154300	238609236	1892	1892	1892	1892	0
181	20231110	154200	238609236	1892	1892	1892	1892	0
182	20231110	154100	238609236	1892	1892	1892	1892	1661
183	20231110	154000	238609236	1892	1892	1892	1892	0
184	20231110	153900	238609236	1892	1892	1892	1892	0
185	20231110	153800	238609236	1892	1892	1892	1892	0
186	20231110	153700	238609236	1892	1892	1892	1892	0
187	20231110	153600	238609236	1892	1892	1892	1892	0
188	20231110	153500	238609236	1892	1892	1892	1892	0
189	20231110	153400	238609236	1892	1892	1892	1892	0
190	20231110	153300	238609236	1892	1892	1892	1892	0
191	20231110	153200	238609236	1892	1892	1892	1892	0
192	20231110	153100	238609236	1892	1892	1892	1892	0
193	20231110	153000	238609236	1892	1892	1892	1892	1661
194	20231110	152900	235466624	1885	1885	1885	1885	0
195	20231110	152800	235466624	1885	1885	1885	1885	0
196	20231110	152700	235466624	1885	1885	1885	1885	0
197	20231110	152600	235466624	1885	1885	1885	1885	0
198	20231110	152500	235466624	1885	1885	1885	1885	0
199	20231110	152400	235466624	1885	1885	1885	1885	0
200	20231110	152300	235466624	1885	1885	1885	1885	0
201	20231110	152200	235466624	1885	1885	1885	1885	0
202	20231110	152100	235466624	1885	1885	1885	1885	0
203	20231110	152000	235466624	1885	1885	1885	1885	0
204	20231110	151900	235466624	1885	1885	1885	1885	500
205	20231110	151800	234524124	1884	1884	1884	1884	0
206	20231110	151700	234524124	1884	1886	1886	1884	5040
207	20231110	151600	225022479	1887	1887	1887	1886	3713
208	20231110	151500	218016563	1892	1892	1892	1892	0
209	20231110	151400	218016563	1892	1892	1892	1892	5
210	20231110	151300	218007103	1892	1892	1892	1892	1
211	20231110	151200	218005211	1887	1891	1891	1887	590
212	20231110	151100	216891577	1891	1891	1891	1891	0
213	20231110	151000	216891577	1891	1891	1891	1891	199
214	20231110	150900	216515268	1891	1891	1891	1891	0
215	20231110	150800	216515268	1891	1887	1891	1887	81
216	20231110	150700	216362417	1887	1887	1887	1887	149
217	20231110	150600	216081254	1887	1888	1888	1887	1729
218	20231110	150500	212817352	1887	1887	1887	1887	0
219	20231110	150400	212817352	1887	1887	1887	1887	0
220	20231110	150300	212817352	1887	1887	1887	1887	0
221	20231110	150200	212817352	1887	1887	1887	1887	1
222	20231110	150100	212815465	1886	1887	1887	1886	1652
223	20231110	150000	209698284	1887	1887	1887	1887	0
224	20231110	145900	209698284	1887	1887	1887	1887	1600
225	20231110	145800	206679084	1887	1887	1887	1887	5
226	20231110	145700	206669649	1893	1893	1893	1893	2
227	20231110	145600	206665863	1887	1887	1887	1887	0
228	20231110	145500	206665863	1887	1888	1888	1887	3069
229	20231110	145400	200874658	1893	1893	1893	1893	2
230	20231110	145300	200870872	1893	1893	1893	1893	36
231	20231110	145200	200802724	1894	1894	1894	1894	25
232	20231110	145100	200755374	1894	1894	1894	1894	0
233	20231110	145000	200755374	1894	1894	1894	1894	1182
234	20231110	144900	198516666	1894	1894	1894	1894	10
235	20231110	144800	198497726	1894	1894	1894	1894	0
236	20231110	144700	198497726	1894	1894	1894	1894	0
237	20231110	144600	198497726	1894	1894	1894	1894	15
238	20231110	144500	198469316	1894	1894	1894	1894	50
239	20231110	144400	198374616	1894	1894	1894	1894	100
240	20231110	144300	198185216	1894	1894	1894	1894	0
241	20231110	144200	198185216	1894	1894	1894	1894	200
242	20231110	144100	197806416	1895	1895	1895	1895	0
243	20231110	144000	197806416	1895	1895	1895	1895	0
244	20231110	143900	197806416	1895	1895	1895	1895	0
245	20231110	143800	197806416	1895	1895	1895	1895	0
246	20231110	143700	197806416	1895	1895	1895	1895	200
247	20231110	143600	197427416	1895	1895	1895	1895	0
248	20231110	143500	197427416	1895	1895	1895	1895	20
249	20231110	143400	197389516	1895	1895	1895	1895	0
250	20231110	143300	197389516	1895	1895	1895	1895	0
251	20231110	143200	197389516	1895	1894	1895	1894	20
252	20231110	143100	197351625	1886	1888	1888	1886	45
253	20231110	143000	197266752	1898	1898	1898	1898	0
254	20231110	142900	197266752	1898	1898	1898	1898	6
255	20231110	142800	197255364	1898	1898	1898	1898	0
256	20231110	142700	197255364	1898	1898	1898	1898	45
257	20231110	142600	197169954	1898	1898	1898	1898	0
258	20231110	142500	197169954	1898	1898	1898	1898	2
259	20231110	142400	197166158	1887	1889	1898	1887	2270
260	20231110	142300	192882325	1889	1889	1889	1889	2
261	20231110	142200	192878547	1889	1898	1898	1889	176
262	20231110	142100	192546036	1898	1898	1898	1898	0
263	20231110	142000	192546036	1898	1898	1898	1898	0
264	20231110	141900	192546036	1898	1898	1898	1898	0
265	20231110	141800	192546036	1898	1898	1898	1898	0
266	20231110	141700	192546036	1898	1898	1898	1898	0
267	20231110	141600	192546036	1898	1898	1898	1898	0
268	20231110	141500	192546036	1898	1898	1898	1898	0
269	20231110	141400	192546036	1898	1898	1898	1898	0
270	20231110	141300	192546036	1898	1898	1898	1898	1000
271	20231110	141200	190648036	1898	1898	1898	1898	0
272	20231110	141100	190648036	1898	1898	1898	1898	0
273	20231110	141000	190648036	1898	1898	1898	1898	0
274	20231110	140900	190648036	1898	1898	1898	1898	0
275	20231110	140800	190648036	1898	1898	1898	1898	0
276	20231110	140700	190648036	1898	1898	1898	1898	500
277	20231110	140600	189699036	1898	1898	1898	1898	0
278	20231110	140500	189699036	1898	1898	1898	1898	0
279	20231110	140400	189699036	1898	1898	1898	1898	0
280	20231110	140300	189699036	1898	1898	1898	1898	0
281	20231110	140200	189699036	1898	1898	1898	1898	0
282	20231110	140100	189699036	1898	1898	1898	1898	0
283	20231110	140000	189699036	1898	1898	1898	1898	1
284	20231110	135900	189697138	1898	1898	1898	1898	16
285	20231110	135800	189666770	1898	1898	1898	1898	0
286	20231110	135700	189666770	1898	1898	1898	1898	0
287	20231110	135600	189666770	1898	1898	1898	1898	0
288	20231110	135500	189666770	1898	1888	1898	1888	3
289	20231110	135400	189661086	1897	1897	1897	1897	0
290	20231110	135300	189661086	1897	1897	1897	1897	0
291	20231110	135200	189661086	1897	1897	1897	1897	200
292	20231110	135100	189281686	1897	1897	1897	1897	200
293	20231110	135000	188902286	1897	1897	1897	1897	300
294	20231110	134900	188333186	1897	1897	1897	1897	0
295	20231110	134800	188333186	1897	1897	1897	1897	0
296	20231110	134700	188333186	1897	1897	1897	1897	0
297	20231110	134600	188333186	1897	1897	1897	1897	527
298	20231110	134500	187333467	1897	1890	1897	1887	506
299	20231110	134400	186377924	1898	1898	1898	1898	0
300	20231110	134300	186377924	1898	1898	1898	1898	0
301	20231110	134200	186377924	1898	1898	1898	1898	0
302	20231110	134100	186377924	1898	1898	1898	1898	3
303	20231110	134000	186372230	1898	1898	1898	1898	0
304	20231110	133900	186372230	1898	1898	1898	1898	0
305	20231110	133800	186372230	1898	1898	1898	1898	0
306	20231110	133700	186372230	1898	1898	1898	1898	684
307	20231110	133600	185073998	1898	1898	1898	1898	0
308	20231110	133500	185073998	1898	1898	1898	1898	0
309	20231110	133400	185073998	1898	1898	1898	1898	0
310	20231110	133300	185073998	1898	1898	1898	1898	0
311	20231110	133200	185073998	1898	1898	1898	1898	0
312	20231110	133100	185073998	1898	1898	1898	1898	0
313	20231110	133000	185073998	1898	1898	1898	1898	514
314	20231110	132900	184098426	1898	1898	1898	1898	55
315	20231110	132800	183994036	1898	1898	1898	1898	44
316	20231110	132700	183910524	1898	1898	1898	1898	0
317	20231110	132600	183910524	1898	1898	1898	1898	2
318	20231110	132500	183906728	1887	1887	1887	1887	1
319	20231110	132400	183904841	1898	1898	1898	1898	0
320	20231110	132300	183904841	1898	1898	1898	1898	0
321	20231110	132200	183904841	1898	1898	1898	1898	10
322	20231110	132100	183885861	1898	1898	1898	1898	2
323	20231110	132000	183882065	1898	1898	1898	1898	0
324	20231110	131900	183882065	1898	1898	1898	1898	0
325	20231110	131800	183882065	1898	1898	1898	1898	0
326	20231110	131700	183882065	1898	1898	1898	1898	30
327	20231110	131600	183825125	1898	1898	1898	1898	1
328	20231110	131500	183823227	1898	1898	1898	1898	3
329	20231110	131400	183817533	1886	1886	1886	1885	5510
330	20231110	131300	173430683	1885	1888	1888	1885	3800
331	20231110	131200	166264096	1898	1898	1898	1898	700
332	20231110	131100	164935496	1898	1898	1898	1898	0
333	20231110	131000	164935496	1898	1898	1898	1898	3
334	20231110	130900	164929802	1898	1889	1898	1889	101
335	20231110	130800	164739004	1888	1888	1888	1888	0
336	20231110	130700	164739004	1888	1888	1888	1888	55
337	20231110	130600	164635164	1898	1898	1898	1898	3
338	20231110	130500	164629470	1888	1889	1889	1888	152
339	20231110	130400	164342473	1898	1898	1898	1898	0
340	20231110	130300	164342473	1898	1898	1898	1898	1
341	20231110	130200	164340575	1898	1898	1898	1898	0
342	20231110	130100	164340575	1898	1898	1898	1898	0
343	20231110	130000	164340575	1898	1893	1898	1893	2
344	20231110	125900	164336784	1887	1887	1887	1887	0
345	20231110	125800	164336784	1887	1887	1887	1887	0
346	20231110	125700	164336784	1887	1887	1887	1887	0
347	20231110	125600	164336784	1887	1887	1887	1887	0
348	20231110	125500	164336784	1887	1888	1888	1887	88
349	20231110	125400	164170678	1898	1898	1898	1898	0
350	20231110	125300	164170678	1898	1898	1898	1898	0
351	20231110	125200	164170678	1898	1898	1898	1898	0
352	20231110	125100	164170678	1898	1898	1898	1898	0
353	20231110	125000	164170678	1898	1898	1898	1898	0
354	20231110	124900	164170678	1898	1898	1898	1898	0
355	20231110	124800	164170678	1898	1898	1898	1898	0
356	20231110	124700	164170678	1898	1898	1898	1898	0
357	20231110	124600	164170678	1898	1898	1898	1898	0
358	20231110	124500	164170678	1898	1898	1898	1898	0
359	20231110	124400	164170678	1898	1890	1898	1890	10
360	20231110	124300	164151734	1898	1898	1898	1898	0
361	20231110	124200	164151734	1898	1898	1898	1898	0
362	20231110	124100	164151734	1898	1898	1898	1898	0
363	20231110	124000	164151734	1898	1898	1898	1898	0
364	20231110	123900	164151734	1898	1898	1898	1898	0
365	20231110	123800	164151734	1898	1898	1898	1898	0
366	20231110	123700	164151734	1898	1898	1898	1898	0
367	20231110	123600	164151734	1898	1898	1898	1898	0
368	20231110	123500	164151734	1898	1898	1898	1898	0
369	20231110	123400	164151734	1898	1898	1898	1898	1
370	20231110	123300	164149836	1887	1888	1898	1887	404
371	20231110	123200	163387474	1888	1888	1888	1888	0
372	20231110	123100	163387474	1888	1887	1888	1887	305
373	20231110	123000	162811914	1887	1888	1888	1887	299
374	20231110	122900	162247592	1887	1888	1888	1887	1000
375	20231110	122800	160360530	1898	1898	1898	1898	0
376	20231110	122700	160360530	1898	1898	1898	1898	1
377	20231110	122600	160358632	1888	1888	1888	1888	1049
378	20231110	122500	158378120	1899	1899	1899	1899	0
379	20231110	122400	158378120	1899	1899	1899	1899	0
380	20231110	122300	158378120	1899	1899	1899	1899	0
381	20231110	122200	158378120	1899	1899	1899	1899	0
382	20231110	122100	158378120	1899	1899	1899	1899	0
383	20231110	122000	158378120	1899	1899	1899	1899	0
384	20231110	121900	158378120	1899	1899	1899	1899	0
385	20231110	121800	158378120	1899	1890	1899	1888	5251
386	20231110	121700	148462378	1899	1891	1899	1889	1465
387	20231110	121600	145693438	1892	1892	1892	1892	536
388	20231110	121500	144679326	1899	1899	1899	1899	0
389	20231110	121400	144679326	1899	1899	1899	1899	0
390	20231110	121300	144679326	1899	1899	1899	1899	0
391	20231110	121200	144679326	1899	1899	1899	1899	0
392	20231110	121100	144679326	1899	1899	1899	1899	0
393	20231110	121000	144679326	1899	1899	1899	1899	0
394	20231110	120900	144679326	1899	1899	1899	1899	0
395	20231110	120800	144679326	1899	1899	1899	1899	0
396	20231110	120700	144679326	1899	1899	1899	1899	0
397	20231110	120600	144679326	1899	1899	1899	1899	0
398	20231110	120500	144679326	1899	1899	1899	1899	1
399	20231110	120400	144677427	1891	1891	1891	1891	0
400	20231110	120300	144677427	1891	1892	1892	1891	85
401	20231110	120200	144516672	1899	1899	1899	1899	0
402	20231110	120100	144516672	1899	1899	1899	1899	0
403	20231110	120000	144516672	1899	1891	1899	1891	47
404	20231110	115900	144427515	1891	1893	1893	1891	8492
405	20231110	115800	128368037	1891	1891	1891	1891	0
406	20231110	115700	128368037	1891	1891	1891	1891	0
407	20231110	115600	128368037	1891	1891	1891	1891	0
408	20231110	115500	128368037	1891	1891	1891	1891	416
409	20231110	115400	127581381	1899	1899	1899	1899	0
410	20231110	115300	127581381	1899	1899	1899	1899	0
411	20231110	115200	127581381	1899	1899	1899	1899	0
412	20231110	115100	127581381	1899	1899	1899	1899	0
413	20231110	115000	127581381	1899	1899	1899	1899	100
414	20231110	114900	127391481	1899	1899	1899	1899	1
415	20231110	114800	127389582	1890	1891	1891	1890	3961
416	20231110	114700	119902686	1891	1891	1891	1891	0
417	20231110	114600	119902686	1891	1891	1891	1891	1
418	20231110	114500	119900795	1891	1895	1895	1891	551
419	20231110	114400	118858826	1895	1896	1896	1895	130
420	20231110	114300	118612442	1899	1899	1899	1899	3
421	20231110	114200	118606745	1899	1899	1899	1899	0
422	20231110	114100	118606745	1899	1899	1899	1899	1
423	20231110	114000	118604846	1899	1899	1899	1899	10
424	20231110	113900	118585856	1899	1899	1899	1899	52
425	20231110	113800	118487108	1900	1900	1900	1900	0
426	20231110	113700	118487108	1900	1900	1900	1900	0
427	20231110	113600	118487108	1900	1900	1900	1900	0
428	20231110	113500	118487108	1900	1900	1900	1900	0
429	20231110	113400	118487108	1900	1900	1900	1900	0
430	20231110	113300	118487108	1900	1900	1900	1900	0
431	20231110	113200	118487108	1900	1900	1900	1900	0
432	20231110	113100	118487108	1900	1892	1900	1890	3580
433	20231110	113000	111718151	1900	1900	1900	1900	0
434	20231110	112900	111718151	1900	1895	1900	1893	1060
435	20231110	112800	109711433	1896	1899	1900	1896	61
436	20231110	112700	109595637	1898	1898	1898	1898	0
437	20231110	112600	109595637	1898	1898	1898	1898	80
438	20231110	112500	109443797	1899	1899	1899	1899	0
439	20231110	112400	109443797	1899	1899	1899	1899	0
440	20231110	112300	109443797	1899	1899	1899	1899	0
441	20231110	112200	109443797	1899	1899	1899	1899	0
442	20231110	112100	109443797	1899	1897	1899	1897	8
443	20231110	112000	109428611	1900	1900	1900	1900	0
444	20231110	111900	109428611	1900	1900	1900	1900	0
445	20231110	111800	109428611	1900	1900	1900	1900	0
446	20231110	111700	109428611	1900	1900	1900	1900	2
447	20231110	111600	109424811	1900	1900	1900	1900	0
448	20231110	111500	109424811	1900	1900	1900	1900	0
449	20231110	111400	109424811	1900	1900	1900	1900	0
450	20231110	111300	109424811	1900	1900	1900	1900	0
451	20231110	111200	109424811	1900	1900	1900	1900	0
452	20231110	111100	109424811	1900	1900	1900	1900	1
453	20231110	111000	109422911	1900	1900	1900	1900	1
454	20231110	110900	109421011	1900	1900	1900	1900	1
455	20231110	110800	109419111	1900	1900	1900	1900	0
456	20231110	110700	109419111	1900	1900	1900	1900	0
457	20231110	110600	109419111	1900	1900	1900	1900	0
458	20231110	110500	109419111	1900	1900	1900	1900	0
459	20231110	110400	109419111	1900	1900	1900	1900	1
460	20231110	110300	109417211	1894	1894	1894	1894	10
461	20231110	110200	109398271	1900	1900	1900	1900	0
462	20231110	110100	109398271	1900	1900	1900	1900	2
463	20231110	110000	109394471	1893	1893	1893	1893	2
464	20231110	105900	109390685	1892	1892	1892	1892	32
465	20231110	105800	109330141	1893	1893	1893	1893	0
466	20231110	105700	109330141	1893	1893	1893	1893	0
467	20231110	105600	109330141	1893	1893	1893	1893	952
468	20231110	105500	107528005	1893	1893	1893	1893	0
469	20231110	105400	107528005	1893	1893	1893	1893	0
470	20231110	105300	107528005	1893	1898	1898	1893	276
471	20231110	105200	107004532	1898	1898	1898	1898	3000
472	20231110	105100	101310532	1898	1898	1898	1898	40
473	20231110	105000	101234612	1897	1897	1897	1897	10
474	20231110	104900	101215642	1893	1893	1893	1893	0
475	20231110	104800	101215642	1893	1897	1897	1893	447
476	20231110	104700	100368669	1897	1898	1898	1897	363
477	20231110	104600	99680056	1898	1898	1898	1898	1
478	20231110	104500	99678158	1898	1898	1898	1898	0
479	20231110	104400	99678158	1898	1898	1898	1898	0
480	20231110	104300	99678158	1898	1898	1898	1898	1
481	20231110	104200	99676260	1897	1897	1897	1897	101
482	20231110	104100	99484663	1897	1897	1897	1897	0
483	20231110	104000	99484663	1897	1897	1897	1897	0
484	20231110	103900	99484663	1897	1897	1897	1897	52
485	20231110	103800	99386019	1898	1898	1898	1898	0
486	20231110	103700	99386019	1898	1898	1898	1898	0
487	20231110	103600	99386019	1898	1898	1898	1898	23
488	20231110	103500	99342365	1898	1899	1899	1898	21
489	20231110	103400	99302487	1900	1901	1901	1900	30
490	20231110	103300	99245472	1902	1902	1902	1902	10
491	20231110	103200	99226452	1903	1903	1903	1903	0
492	20231110	103100	99226452	1903	1903	1903	1903	0
493	20231110	103000	99226452	1903	1903	1903	1903	0
494	20231110	102900	99226452	1903	1903	1903	1903	0
495	20231110	102800	99226452	1903	1903	1903	1903	0
496	20231110	102700	99226452	1903	1903	1903	1903	0
497	20231110	102600	99226452	1903	1903	1903	1903	0
498	20231110	102500	99226452	1903	1903	1903	1903	0
499	20231110	102400	99226452	1903	1903	1903	1903	0
500	20231110	102300	99226452	1903	1903	1903	1903	0
501	20231110	102200	99226452	1903	1903	1903	1903	5
502	20231110	102100	99216937	1904	1904	1904	1904	0
503	20231110	102000	99216937	1904	1904	1904	1904	0
504	20231110	101900	99216937	1904	1904	1904	1904	0
505	20231110	101800	99216937	1904	1904	1904	1904	0
506	20231110	101700	99216937	1904	1904	1904	1904	0
507	20231110	101600	99216937	1904	1904	1904	1904	1
508	20231110	101500	99215033	1891	1892	1892	1891	143
509	20231110	101400	98944544	1904	1904	1904	1904	0
510	20231110	101300	98944544	1904	1904	1904	1904	0
511	20231110	101200	98944544	1904	1904	1904	1904	0
512	20231110	101100	98944544	1904	1904	1904	1904	0
513	20231110	101000	98944544	1904	1904	1904	1904	0
514	20231110	100900	98944544	1904	1904	1904	1904	0
515	20231110	100800	98944544	1904	1904	1904	1904	0
516	20231110	100700	98944544	1904	1904	1904	1904	0
517	20231110	100600	98944544	1904	1904	1904	1904	1
518	20231110	100500	98942640	1889	1889	1889	1889	0
519	20231110	100400	98942640	1889	1891	1891	1889	7000
520	20231110	100300	85715919	1905	1897	1905	1890	4001
521	20231110	100200	78147516	1896	1896	1896	1896	0
522	20231110	100100	78147516	1896	1896	1896	1896	80
523	20231110	100000	77995836	1906	1906	1906	1906	0
524	20231110	095900	77995836	1906	1906	1906	1906	100
525	20231110	095800	77805236	1906	1906	1906	1906	0
526	20231110	095700	77805236	1906	1906	1906	1906	0
527	20231110	095600	77805236	1906	1906	1906	1906	1
528	20231110	095500	77803330	1896	1896	1896	1896	23
529	20231110	095400	77759722	1894	1894	1894	1894	0
530	20231110	095300	77759722	1894	1894	1894	1894	0
531	20231110	095200	77759722	1894	1894	1894	1894	1
532	20231110	095100	77757828	1894	1894	1894	1894	3
533	20231110	095000	77752146	1894	1894	1894	1894	11
534	20231110	094900	77731312	1894	1894	1894	1894	21
535	20231110	094800	77691538	1894	1894	1894	1894	50
536	20231110	094700	77596838	1894	1895	1895	1894	1310
537	20231110	094600	75115672	1894	1894	1894	1894	0
538	20231110	094500	75115672	1894	1894	1894	1894	0
539	20231110	094400	75115672	1894	1894	1894	1894	0
540	20231110	094300	75115672	1894	1894	1894	1894	1
541	20231110	094200	75113778	1894	1894	1894	1894	598
542	20231110	094100	73981166	1895	1904	1904	1895	2632
543	20231110	094000	68991320	1905	1905	1905	1905	7
544	20231110	093900	68977985	1907	1907	1907	1907	0
545	20231110	093800	68977985	1907	1907	1907	1907	0
546	20231110	093700	68977985	1907	1907	1907	1907	0
547	20231110	093600	68977985	1907	1908	1908	1907	4
548	20231110	093500	68970355	1908	1908	1908	1908	4
549	20231110	093400	68962723	1908	1907	1908	1907	27
550	20231110	093300	68911218	1907	1904	1907	1904	1240
551	20231110	093200	66548504	1904	1904	1904	1904	0
552	20231110	093100	66548504	1904	1904	1904	1904	0
553	20231110	093000	66548504	1904	1904	1904	1904	0
554	20231110	092900	66548504	1904	1904	1904	1904	1
555	20231110	092800	66546600	1896	1896	1896	1896	0
556	20231110	092700	66546600	1896	1905	1905	1896	311
557	20231110	092600	65956206	1905	1905	1905	1905	151
558	20231110	092500	65668551	1896	1896	1896	1896	20
559	20231110	092400	65630631	1895	1899	1899	1895	516
560	20231110	092300	64651711	1900	1901	1901	1900	1984
561	20231110	092200	60881234	1901	1901	1901	1901	10
562	20231110	092100	60862224	1902	1903	1903	1902	52
563	20231110	092000	60763315	1902	1904	1905	1902	73
564	20231110	091900	60624434	1903	1905	1905	1903	1313
565	20231110	091800	58124350	1905	1905	1905	1905	300
566	20231110	091700	57552850	1906	1908	1908	1906	5040
567	20231110	091600	47936565	1909	1909	1909	1909	239
568	20231110	091500	47480314	1910	1912	1912	1910	11
569	20231110	091400	47459297	1902	1911	1911	1902	1200
570	20231110	091300	45172387	1911	1911	1911	1911	0
571	20231110	091200	45172387	1911	1912	1912	1911	1000
572	20231110	091100	43260487	1912	1909	1912	1909	101
573	20231110	091000	43067675	1909	1909	1909	1909	32
574	20231110	090900	43006587	1903	1912	1912	1903	1499
575	20231110	090800	40150988	1912	1913	1913	1911	654
576	20231110	090700	38900221	1913	1913	1913	1913	855
577	20231110	090600	37264606	1913	1913	1913	1913	255
578	20231110	090500	36776791	1915	1909	1915	1909	3734
579	20231110	090400	29645127	1909	1900	1909	1900	6994
580	20231110	090300	16350591	1889	1889	1889	1889	26
581	20231110	090200	16301477	1887	1898	1899	1886	3084
582	20231110	090100	10470973	1899	1886	1899	1886	2481
583	20231110	090000	5782866	1886	1886	1901	1886	3066