KissMeData/004140/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184100	317139821	1876	1876	1876	1876	3776
3	20231103	184000	317139821	1876	1876	1876	1876	0
4	20231103	183900	317139821	1876	1876	1876	1876	0
5	20231103	183800	317139821	1876	1876	1876	1876	0
6	20231103	183700	317139821	1876	1876	1876	1876	0
7	20231103	183600	317139821	1876	1876	1876	1876	0
8	20231103	183500	317139821	1876	1876	1876	1876	0
9	20231103	183400	317139821	1876	1876	1876	1876	0
10	20231103	183300	317139821	1876	1876	1876	1876	0
11	20231103	183200	317139821	1876	1876	1876	1876	0
12	20231103	183100	317139821	1876	1876	1876	1876	0
13	20231103	183000	317139821	1876	1876	1876	1876	0
14	20231103	182900	317139821	1876	1876	1876	1876	0
15	20231103	182800	317139821	1876	1876	1876	1876	0
16	20231103	182700	317139821	1876	1876	1876	1876	0
17	20231103	182600	317139821	1876	1876	1876	1876	0
18	20231103	182500	317139821	1876	1876	1876	1876	0
19	20231103	182400	317139821	1876	1876	1876	1876	0
20	20231103	182300	317139821	1876	1876	1876	1876	0
21	20231103	182200	317139821	1876	1876	1876	1876	0
22	20231103	182100	317139821	1876	1876	1876	1876	0
23	20231103	182000	317139821	1876	1876	1876	1876	0
24	20231103	181900	317139821	1876	1876	1876	1876	0
25	20231103	181800	317139821	1876	1876	1876	1876	0
26	20231103	181700	317139821	1876	1876	1876	1876	0
27	20231103	181600	317139821	1876	1876	1876	1876	0
28	20231103	181500	317139821	1876	1876	1876	1876	0
29	20231103	181400	317139821	1876	1876	1876	1876	0
30	20231103	181300	317139821	1876	1876	1876	1876	0
31	20231103	181200	317139821	1876	1876	1876	1876	0
32	20231103	181100	317139821	1876	1876	1876	1876	3776
33	20231103	181000	317139821	1876	1876	1876	1876	0
34	20231103	180900	317139821	1876	1876	1876	1876	0
35	20231103	180800	317139821	1876	1876	1876	1876	0
36	20231103	180700	317139821	1876	1876	1876	1876	0
37	20231103	180600	317139821	1876	1876	1876	1876	0
38	20231103	180500	317139821	1876	1876	1876	1876	0
39	20231103	180400	317139821	1876	1876	1876	1876	0
40	20231103	180300	317139821	1876	1876	1876	1876	0
41	20231103	180200	317139821	1876	1876	1876	1876	0
42	20231103	180100	317139821	1876	1876	1876	1876	0
43	20231103	180000	317139821	1876	1876	1876	1876	0
44	20231103	175900	317139821	1876	1876	1876	1876	0
45	20231103	175800	317139821	1876	1876	1876	1876	0
46	20231103	175700	317139821	1876	1876	1876	1876	0
47	20231103	175600	317139821	1876	1876	1876	1876	0
48	20231103	175500	317139821	1876	1876	1876	1876	0
49	20231103	175400	317139821	1876	1876	1876	1876	0
50	20231103	175300	317139821	1876	1876	1876	1876	0
51	20231103	175200	317139821	1876	1876	1876	1876	0
52	20231103	175100	317139821	1876	1876	1876	1876	0
53	20231103	175000	317139821	1876	1876	1876	1876	0
54	20231103	174900	317139821	1876	1876	1876	1876	0
55	20231103	174800	317139821	1876	1876	1876	1876	0
56	20231103	174700	317139821	1876	1876	1876	1876	0
57	20231103	174600	317139821	1876	1876	1876	1876	0
58	20231103	174500	317139821	1876	1876	1876	1876	0
59	20231103	174400	317139821	1876	1876	1876	1876	0
60	20231103	174300	317139821	1876	1876	1876	1876	0
61	20231103	174200	317139821	1876	1876	1876	1876	0
62	20231103	174100	317139821	1876	1876	1876	1876	3776
63	20231103	174000	317139821	1876	1876	1876	1876	0
64	20231103	173900	317139821	1876	1876	1876	1876	0
65	20231103	173800	317139821	1876	1876	1876	1876	0
66	20231103	173700	317139821	1876	1876	1876	1876	0
67	20231103	173600	317139821	1876	1876	1876	1876	0
68	20231103	173500	317139821	1876	1876	1876	1876	0
69	20231103	173400	317139821	1876	1876	1876	1876	0
70	20231103	173300	317139821	1876	1876	1876	1876	0
71	20231103	173200	317139821	1876	1876	1876	1876	0
72	20231103	173100	317139821	1876	1876	1876	1876	0
73	20231103	173000	317139821	1876	1876	1876	1876	0
74	20231103	172900	317139821	1876	1876	1876	1876	0
75	20231103	172800	317139821	1876	1876	1876	1876	0
76	20231103	172700	317139821	1876	1876	1876	1876	0
77	20231103	172600	317139821	1876	1876	1876	1876	0
78	20231103	172500	317139821	1876	1876	1876	1876	0
79	20231103	172400	317139821	1876	1876	1876	1876	0
80	20231103	172300	317139821	1876	1876	1876	1876	0
81	20231103	172200	317139821	1876	1876	1876	1876	0
82	20231103	172100	317139821	1876	1876	1876	1876	0
83	20231103	172000	317139821	1876	1876	1876	1876	0
84	20231103	171900	317139821	1876	1876	1876	1876	0
85	20231103	171800	317139821	1876	1876	1876	1876	0
86	20231103	171700	317139821	1876	1876	1876	1876	0
87	20231103	171600	317139821	1876	1876	1876	1876	0
88	20231103	171500	317139821	1876	1876	1876	1876	0
89	20231103	171400	317139821	1876	1876	1876	1876	0
90	20231103	171300	317139821	1876	1876	1876	1876	0
91	20231103	171200	317139821	1876	1876	1876	1876	0
92	20231103	171100	317139821	1876	1876	1876	1876	3776
93	20231103	171000	317139821	1876	1876	1876	1876	0
94	20231103	170900	317139821	1876	1876	1876	1876	0
95	20231103	170800	317139821	1876	1876	1876	1876	0
96	20231103	170700	317139821	1876	1876	1876	1876	0
97	20231103	170600	317139821	1876	1876	1876	1876	0
98	20231103	170500	317139821	1876	1876	1876	1876	0
99	20231103	170400	317139821	1876	1876	1876	1876	0
100	20231103	170300	317139821	1876	1876	1876	1876	0
101	20231103	170200	317139821	1876	1876	1876	1876	0
102	20231103	170100	317139821	1876	1876	1876	1876	0
103	20231103	170000	317139821	1876	1876	1876	1876	0
104	20231103	165900	317139821	1876	1876	1876	1876	0
105	20231103	165800	317139821	1876	1876	1876	1876	0
106	20231103	165700	317139821	1876	1876	1876	1876	0
107	20231103	165600	317139821	1876	1876	1876	1876	0
108	20231103	165500	317139821	1876	1876	1876	1876	0
109	20231103	165400	317139821	1876	1876	1876	1876	0
110	20231103	165300	317139821	1876	1876	1876	1876	0
111	20231103	165200	317139821	1876	1876	1876	1876	0
112	20231103	165100	317139821	1876	1876	1876	1876	0
113	20231103	165000	317139821	1876	1876	1876	1876	0
114	20231103	164900	317139821	1876	1876	1876	1876	0
115	20231103	164800	317139821	1876	1876	1876	1876	0
116	20231103	164700	317139821	1876	1876	1876	1876	0
117	20231103	164600	317139821	1876	1876	1876	1876	0
118	20231103	164500	317139821	1876	1876	1876	1876	0
119	20231103	164400	317139821	1876	1876	1876	1876	0
120	20231103	164300	317139821	1876	1876	1876	1876	0
121	20231103	164200	317139821	1876	1876	1876	1876	0
122	20231103	164100	317139821	1876	1876	1876	1876	3776
123	20231103	164000	317139821	1876	1876	1876	1876	0
124	20231103	163900	317139821	1876	1876	1876	1876	0
125	20231103	163800	317139821	1876	1876	1876	1876	0
126	20231103	163700	317139821	1876	1876	1876	1876	0
127	20231103	163600	317139821	1876	1876	1876	1876	0
128	20231103	163500	317139821	1876	1876	1876	1876	0
129	20231103	163400	317139821	1876	1876	1876	1876	0
130	20231103	163300	317139821	1876	1876	1876	1876	0
131	20231103	163200	317139821	1876	1876	1876	1876	0
132	20231103	163100	317139821	1876	1876	1876	1876	0
133	20231103	163000	317139821	1876	1876	1876	1876	0
134	20231103	162900	317139821	1876	1876	1876	1876	0
135	20231103	162800	317139821	1876	1876	1876	1876	0
136	20231103	162700	317139821	1876	1876	1876	1876	0
137	20231103	162600	317139821	1876	1876	1876	1876	0
138	20231103	162500	317139821	1876	1876	1876	1876	0
139	20231103	162400	317139821	1876	1876	1876	1876	0
140	20231103	162300	317139821	1876	1876	1876	1876	0
141	20231103	162200	317139821	1876	1876	1876	1876	0
142	20231103	162100	317139821	1876	1876	1876	1876	0
143	20231103	162000	317139821	1876	1876	1876	1876	0
144	20231103	161900	317139821	1876	1876	1876	1876	0
145	20231103	161800	317139821	1876	1876	1876	1876	0
146	20231103	161700	317139821	1876	1876	1876	1876	0
147	20231103	161600	317139821	1876	1876	1876	1876	0
148	20231103	161500	317139821	1876	1876	1876	1876	0
149	20231103	161400	317139821	1876	1876	1876	1876	0
150	20231103	161300	317139821	1876	1876	1876	1876	0
151	20231103	161200	317139821	1876	1876	1876	1876	0
152	20231103	161100	317139821	1876	1876	1876	1876	3776
153	20231103	161000	317139821	1876	1876	1876	1876	0
154	20231103	160900	317139821	1876	1876	1876	1876	0
155	20231103	160800	317139821	1876	1876	1876	1876	0
156	20231103	160700	317139821	1876	1876	1876	1876	0
157	20231103	160600	317139821	1876	1876	1876	1876	0
158	20231103	160500	317139821	1876	1876	1876	1876	0
159	20231103	160400	317139821	1876	1876	1876	1876	0
160	20231103	160300	317139821	1876	1876	1876	1876	0
161	20231103	160200	317139821	1876	1876	1876	1876	0
162	20231103	160100	317139821	1876	1876	1876	1876	0
163	20231103	160000	317139821	1876	1876	1876	1876	0
164	20231103	155900	317139821	1876	1876	1876	1876	0
165	20231103	155800	317139821	1876	1876	1876	1876	0
166	20231103	155700	317139821	1876	1876	1876	1876	0
167	20231103	155600	317139821	1876	1876	1876	1876	0
168	20231103	155500	317139821	1876	1876	1876	1876	0
169	20231103	155400	317139821	1876	1876	1876	1876	0
170	20231103	155300	317139821	1876	1876	1876	1876	0
171	20231103	155200	317139821	1876	1876	1876	1876	0
172	20231103	155100	317139821	1876	1876	1876	1876	0
173	20231103	155000	317139821	1876	1876	1876	1876	0
174	20231103	154900	317139821	1876	1876	1876	1876	0
175	20231103	154800	317139821	1876	1876	1876	1876	0
176	20231103	154700	317139821	1876	1876	1876	1876	0
177	20231103	154600	317139821	1876	1876	1876	1876	0
178	20231103	154500	317139821	1876	1876	1876	1876	0
179	20231103	154400	317139821	1876	1876	1876	1876	0
180	20231103	154300	317139821	1876	1876	1876	1876	0
181	20231103	154200	317139821	1876	1876	1876	1876	0
182	20231103	154100	317139821	1876	1876	1876	1876	3776
183	20231103	154000	317139821	1876	1876	1876	1876	0
184	20231103	153900	317139821	1876	1876	1876	1876	0
185	20231103	153800	317139821	1876	1876	1876	1876	0
186	20231103	153700	317139821	1876	1876	1876	1876	0
187	20231103	153600	317139821	1876	1876	1876	1876	0
188	20231103	153500	317139821	1876	1876	1876	1876	0
189	20231103	153400	317139821	1876	1876	1876	1876	0
190	20231103	153300	317139821	1876	1876	1876	1876	0
191	20231103	153200	317139821	1876	1876	1876	1876	0
192	20231103	153100	317139821	1876	1876	1876	1876	0
193	20231103	153000	317139821	1876	1876	1876	1876	3776
194	20231103	152900	310056045	1876	1876	1876	1876	0
195	20231103	152800	310056045	1876	1876	1876	1876	0
196	20231103	152700	310056045	1876	1876	1876	1876	0
197	20231103	152600	310056045	1876	1876	1876	1876	0
198	20231103	152500	310056045	1876	1876	1876	1876	0
199	20231103	152400	310056045	1876	1876	1876	1876	0
200	20231103	152300	310056045	1876	1876	1876	1876	0
201	20231103	152200	310056045	1876	1876	1876	1876	0
202	20231103	152100	310056045	1876	1876	1876	1876	0
203	20231103	152000	310056045	1876	1876	1876	1876	0
204	20231103	151900	310056045	1876	1876	1876	1876	59
205	20231103	151800	309945361	1877	1877	1877	1877	103
206	20231103	151700	309752030	1877	1877	1877	1877	3
207	20231103	151600	309746399	1877	1878	1878	1877	470
208	20231103	151500	308864196	1877	1877	1877	1877	50
209	20231103	151400	308770346	1878	1878	1878	1878	0
210	20231103	151300	308770346	1878	1878	1878	1878	169
211	20231103	151200	308452964	1879	1878	1879	1878	83
212	20231103	151100	308297027	1878	1878	1878	1878	105
213	20231103	151000	308099837	1878	1878	1878	1878	315
214	20231103	150900	307508267	1879	1879	1879	1879	125
215	20231103	150800	307273392	1878	1878	1878	1878	1
216	20231103	150700	307271514	1878	1878	1878	1878	0
217	20231103	150600	307271514	1878	1878	1878	1878	1500
218	20231103	150500	304454514	1878	1878	1878	1878	0
219	20231103	150400	304454514	1878	1878	1878	1878	239
220	20231103	150300	304005672	1878	1878	1878	1878	0
221	20231103	150200	304005672	1878	1878	1878	1878	724
222	20231103	150100	302646000	1875	1875	1875	1875	200
223	20231103	150000	302271000	1873	1873	1873	1873	0
224	20231103	145900	302271000	1873	1873	1873	1873	0
225	20231103	145800	302271000	1873	1873	1873	1873	579
226	20231103	145700	301186533	1873	1873	1873	1873	1425
227	20231103	145600	298517508	1871	1871	1871	1871	30
228	20231103	145500	298461378	1871	1871	1871	1871	0
229	20231103	145400	298461378	1871	1871	1871	1871	0
230	20231103	145300	298461378	1871	1870	1871	1870	2520
231	20231103	145200	293747272	1869	1869	1869	1869	0
232	20231103	145100	293747272	1869	1869	1869	1869	0
233	20231103	145000	293747272	1869	1869	1869	1869	0
234	20231103	144900	293747272	1869	1870	1870	1869	31
235	20231103	144800	293689328	1870	1870	1870	1870	0
236	20231103	144700	293689328	1870	1870	1870	1870	180
237	20231103	144600	293352728	1871	1871	1871	1871	200
238	20231103	144500	292978528	1871	1871	1871	1871	416
239	20231103	144400	292200192	1870	1870	1870	1870	5
240	20231103	144300	292190842	1871	1871	1871	1871	196
241	20231103	144200	291824126	1871	1871	1871	1871	0
242	20231103	144100	291824126	1871	1871	1871	1871	6
243	20231103	144000	291812900	1871	1871	1871	1871	0
244	20231103	143900	291812900	1871	1871	1871	1871	0
245	20231103	143800	291812900	1871	1871	1871	1871	174
246	20231103	143700	291487346	1872	1872	1872	1872	0
247	20231103	143600	291487346	1872	1872	1872	1872	1334
248	20231103	143500	288990098	1872	1872	1872	1872	107
249	20231103	143400	288789794	1873	1873	1873	1873	0
250	20231103	143300	288789794	1873	1873	1873	1873	0
251	20231103	143200	288789794	1873	1873	1873	1873	303
252	20231103	143100	288222275	1873	1873	1873	1873	0
253	20231103	143000	288222275	1873	1873	1875	1873	519
254	20231103	142900	287250136	1873	1873	1873	1873	10
255	20231103	142800	287231406	1875	1875	1875	1875	70
256	20231103	142700	287100156	1873	1873	1873	1873	60
257	20231103	142600	286987776	1873	1871	1873	1871	232
258	20231103	142500	286553392	1872	1872	1872	1872	50
259	20231103	142400	286459792	1872	1872	1872	1872	0
260	20231103	142300	286459792	1872	1872	1872	1872	106
261	20231103	142200	286261360	1872	1873	1873	1872	46
262	20231103	142100	286175232	1873	1873	1873	1873	0
263	20231103	142000	286175232	1873	1873	1873	1873	0
264	20231103	141900	286175232	1873	1873	1873	1873	500
265	20231103	141800	285238732	1878	1874	1878	1874	501
266	20231103	141700	284299854	1874	1878	1878	1874	550
267	20231103	141600	283268944	1879	1879	1879	1879	0
268	20231103	141500	283268944	1879	1879	1879	1879	1662
269	20231103	141400	280146046	1879	1879	1879	1879	25
270	20231103	141300	280099071	1879	1874	1879	1874	1396
271	20231103	141200	277482487	1879	1879	1879	1873	3
272	20231103	141100	277476856	1872	1878	1878	1872	27
273	20231103	141000	277426242	1878	1878	1878	1878	15
274	20231103	140900	277398072	1879	1879	1879	1879	0
275	20231103	140800	277398072	1879	1879	1879	1879	95
276	20231103	140700	277219567	1879	1879	1879	1879	0
277	20231103	140600	277219567	1879	1881	1881	1879	20
278	20231103	140500	277181967	1881	1882	1882	1881	1294
279	20231103	140400	274747910	1885	1885	1885	1885	0
280	20231103	140300	274747910	1885	1885	1885	1885	11
281	20231103	140200	274727175	1885	1885	1885	1885	0
282	20231103	140100	274727175	1885	1885	1885	1885	42
283	20231103	140000	274648005	1885	1885	1885	1885	0
284	20231103	135900	274648005	1885	1884	1885	1884	2200
285	20231103	135800	270501247	1886	1886	1886	1886	0
286	20231103	135700	270501247	1886	1882	1886	1882	26
287	20231103	135600	270452311	1886	1886	1886	1886	0
288	20231103	135500	270452311	1886	1886	1886	1886	20
289	20231103	135400	270414591	1885	1885	1885	1885	19
290	20231103	135300	270378776	1882	1886	1886	1882	1195
291	20231103	135200	268129684	1886	1886	1886	1886	0
292	20231103	135100	268129684	1886	1886	1886	1886	20
293	20231103	135000	268091964	1886	1886	1886	1886	34
294	20231103	134900	268027840	1886	1886	1886	1886	0
295	20231103	134800	268027840	1886	1886	1886	1886	50
296	20231103	134700	267933540	1887	1887	1887	1887	0
297	20231103	134600	267933540	1887	1887	1887	1887	50
298	20231103	134500	267839190	1887	1886	1887	1886	50
299	20231103	134400	267744888	1886	1886	1886	1886	52
300	20231103	134300	267646816	1887	1884	1887	1884	286
301	20231103	134200	267107911	1887	1887	1887	1887	112
302	20231103	134100	266896567	1887	1886	1887	1884	1078
303	20231103	134000	264864858	1886	1886	1886	1886	0
304	20231103	133900	264864858	1886	1886	1886	1886	213
305	20231103	133800	264463140	1886	1886	1886	1886	0
306	20231103	133700	264463140	1886	1886	1886	1886	0
307	20231103	133600	264463140	1886	1886	1886	1886	71
308	20231103	133500	264329234	1883	1883	1883	1883	69
309	20231103	133400	264199307	1886	1886	1886	1886	234
310	20231103	133300	263757983	1886	1886	1886	1886	0
311	20231103	133200	263757983	1886	1886	1886	1886	0
312	20231103	133100	263757983	1886	1885	1886	1885	2000
313	20231103	133000	259987084	1885	1885	1885	1885	1
314	20231103	132900	259985199	1886	1883	1887	1882	2879
315	20231103	132800	254557811	1883	1882	1883	1882	715
316	20231103	132700	253211593	1882	1881	1882	1881	1129
317	20231103	132600	251087413	1881	1880	1881	1880	567
318	20231103	132500	250021148	1880	1872	1880	1872	16962
319	20231103	132400	218202019	1871	1871	1871	1871	200
320	20231103	132300	217827819	1871	1871	1871	1871	1
321	20231103	132200	217825948	1871	1870	1871	1870	613
322	20231103	132100	216679339	1870	1870	1870	1870	26
323	20231103	132000	216630719	1870	1870	1870	1870	30
324	20231103	131900	216574619	1870	1871	1871	1870	345
325	20231103	131800	215929468	1871	1871	1871	1871	0
326	20231103	131700	215929468	1871	1871	1871	1871	380
327	20231103	131600	215218488	1871	1872	1872	1871	22
328	20231103	131500	215177310	1875	1875	1875	1875	0
329	20231103	131400	215177310	1875	1875	1875	1875	0
330	20231103	131300	215177310	1875	1875	1875	1875	0
331	20231103	131200	215177310	1875	1875	1875	1875	1
332	20231103	131100	215175435	1875	1875	1875	1875	8
333	20231103	131000	215160435	1875	1875	1875	1875	0
334	20231103	130900	215160435	1875	1875	1875	1875	0
335	20231103	130800	215160435	1875	1875	1875	1875	16
336	20231103	130700	215130435	1875	1874	1875	1872	676
337	20231103	130600	213863243	1875	1875	1875	1875	0
338	20231103	130500	213863243	1875	1875	1875	1875	0
339	20231103	130400	213863243	1875	1872	1875	1872	8
340	20231103	130300	213848264	1873	1873	1873	1873	500
341	20231103	130200	212911764	1874	1874	1874	1874	140
342	20231103	130100	212649404	1876	1876	1876	1876	0
343	20231103	130000	212649404	1876	1876	1876	1876	0
344	20231103	125900	212649404	1876	1876	1876	1876	2
345	20231103	125800	212645652	1876	1877	1877	1876	11
346	20231103	125700	212625015	1877	1877	1877	1877	1200
347	20231103	125600	210372615	1877	1877	1877	1877	1
348	20231103	125500	210370738	1877	1877	1877	1877	0
349	20231103	125400	210370738	1877	1877	1877	1877	0
350	20231103	125300	210370738	1877	1878	1878	1877	100
351	20231103	125200	210182988	1879	1879	1879	1879	0
352	20231103	125100	210182988	1879	1879	1879	1879	0
353	20231103	125000	210182988	1879	1879	1879	1879	0
354	20231103	124900	210182988	1879	1879	1879	1879	10
355	20231103	124800	210164198	1879	1879	1879	1879	0
356	20231103	124700	210164198	1879	1878	1879	1878	87
357	20231103	124600	210000742	1878	1878	1878	1878	2
358	20231103	124500	209996986	1877	1877	1877	1877	0
359	20231103	124400	209996986	1877	1877	1877	1877	74
360	20231103	124300	209858088	1878	1878	1878	1878	0
361	20231103	124200	209858088	1878	1878	1878	1878	9
362	20231103	124100	209841186	1878	1878	1878	1878	0
363	20231103	124000	209841186	1878	1878	1878	1878	0
364	20231103	123900	209841186	1878	1879	1879	1878	60
365	20231103	123800	209728496	1878	1879	1879	1878	51
366	20231103	123700	209632717	1879	1878	1879	1878	89
367	20231103	123600	209465565	1880	1880	1880	1880	12
368	20231103	123500	209443005	1883	1883	1883	1883	0
369	20231103	123400	209443005	1883	1883	1883	1883	0
370	20231103	123300	209443005	1883	1883	1883	1883	0
371	20231103	123200	209443005	1883	1883	1883	1883	0
372	20231103	123100	209443005	1883	1883	1883	1883	0
373	20231103	123000	209443005	1883	1883	1883	1883	2
374	20231103	122900	209439239	1883	1882	1883	1880	798
375	20231103	122800	207937391	1880	1879	1881	1879	4274
376	20231103	122700	199903169	1878	1877	1878	1877	712
377	20231103	122600	198566100	1876	1873	1876	1873	1559
378	20231103	122500	195645039	1873	1872	1873	1872	2082
379	20231103	122400	191745454	1871	1871	1871	1871	1141
380	20231103	122300	189610643	1871	1871	1871	1871	0
381	20231103	122200	189610643	1871	1871	1871	1871	0
382	20231103	122100	189610643	1871	1871	1871	1871	400
383	20231103	122000	188862243	1871	1870	1871	1870	2193
384	20231103	121900	184761233	1870	1864	1870	1864	32
385	20231103	121800	184701577	1870	1870	1870	1870	0
386	20231103	121700	184701577	1870	1870	1870	1870	0
387	20231103	121600	184701577	1870	1870	1870	1870	0
388	20231103	121500	184701577	1870	1870	1870	1870	0
389	20231103	121400	184701577	1870	1870	1870	1870	0
390	20231103	121300	184701577	1870	1870	1870	1870	21
391	20231103	121200	184662307	1870	1870	1870	1870	100
392	20231103	121100	184475307	1870	1864	1870	1864	151
393	20231103	121000	184193837	1865	1865	1865	1865	235
394	20231103	120900	183755562	1865	1865	1865	1865	319
395	20231103	120800	183160627	1866	1866	1866	1866	0
396	20231103	120700	183160627	1866	1858	1867	1852	9214
397	20231103	120600	166047636	1870	1865	1870	1854	10900
398	20231103	120500	145796682	1875	1875	1875	1875	0
399	20231103	120400	145796682	1875	1875	1875	1875	0
400	20231103	120300	145796682	1875	1875	1875	1875	0
401	20231103	120200	145796682	1875	1875	1875	1875	0
402	20231103	120100	145796682	1875	1875	1875	1875	0
403	20231103	120000	145796682	1875	1875	1875	1875	0
404	20231103	115900	145796682	1875	1875	1875	1875	0
405	20231103	115800	145796682	1875	1875	1875	1875	28
406	20231103	115700	145744182	1875	1875	1875	1875	0
407	20231103	115600	145744182	1875	1875	1875	1875	1
408	20231103	115500	145742307	1875	1875	1875	1875	0
409	20231103	115400	145742307	1875	1875	1875	1875	0
410	20231103	115300	145742307	1875	1875	1875	1875	1
411	20231103	115200	145740432	1858	1858	1858	1858	0
412	20231103	115100	145740432	1858	1858	1858	1858	0
413	20231103	115000	145740432	1858	1858	1858	1858	0
414	20231103	114900	145740432	1858	1858	1858	1858	0
415	20231103	114800	145740432	1858	1858	1858	1858	0
416	20231103	114700	145740432	1858	1858	1858	1858	765
417	20231103	114600	144319062	1858	1877	1877	1858	527
418	20231103	114500	143339877	1852	1877	1877	1852	6200
419	20231103	114400	131823952	1877	1877	1877	1877	0
420	20231103	114300	131823952	1877	1877	1877	1877	1
421	20231103	114200	131822075	1878	1878	1878	1878	0
422	20231103	114100	131822075	1878	1878	1878	1878	10
423	20231103	114000	131803295	1878	1878	1878	1878	0
424	20231103	113900	131803295	1878	1878	1878	1878	0
425	20231103	113800	131803295	1878	1878	1878	1878	0
426	20231103	113700	131803295	1878	1878	1878	1878	0
427	20231103	113600	131803295	1878	1878	1878	1878	0
428	20231103	113500	131803295	1878	1878	1878	1878	1
429	20231103	113400	131801417	1870	1870	1870	1870	0
430	20231103	113300	131801417	1870	1870	1870	1870	0
431	20231103	113200	131801417	1870	1870	1870	1870	10
432	20231103	113100	131782717	1869	1869	1869	1869	0
433	20231103	113000	131782717	1869	1869	1869	1869	0
434	20231103	112900	131782717	1869	1869	1869	1869	0
435	20231103	112800	131782717	1869	1869	1869	1869	0
436	20231103	112700	131782717	1869	1871	1871	1869	61
437	20231103	112600	131668646	1871	1879	1879	1871	274
438	20231103	112500	131155984	1875	1875	1875	1875	20
439	20231103	112400	131118484	1879	1879	1879	1879	0
440	20231103	112300	131118484	1879	1879	1879	1879	1
441	20231103	112200	131116605	1878	1873	1878	1873	2359
442	20231103	112100	126691258	1870	1870	1870	1870	1000
443	20231103	112000	124821258	1870	1870	1870	1870	0
444	20231103	111900	124821258	1870	1870	1870	1870	0
445	20231103	111800	124821258	1870	1871	1871	1870	2350
446	20231103	111700	120425411	1872	1872	1872	1872	1
447	20231103	111600	120423539	1872	1869	1872	1869	890
448	20231103	111500	118758599	1870	1870	1870	1870	0
449	20231103	111400	118758599	1870	1870	1870	1870	0
450	20231103	111300	118758599	1870	1870	1870	1870	0
451	20231103	111200	118758599	1870	1870	1870	1870	600
452	20231103	111100	117636599	1870	1870	1870	1870	0
453	20231103	111000	117636599	1870	1870	1870	1870	11
454	20231103	110900	117616029	1870	1870	1870	1870	0
455	20231103	110800	117616029	1870	1870	1870	1870	0
456	20231103	110700	117616029	1870	1870	1870	1870	0
457	20231103	110600	117616029	1870	1870	1870	1870	50
458	20231103	110500	117522529	1870	1870	1870	1870	5
459	20231103	110400	117513179	1870	1870	1870	1870	0
460	20231103	110300	117513179	1870	1870	1870	1870	0
461	20231103	110200	117513179	1870	1870	1870	1870	0
462	20231103	110100	117513179	1870	1870	1870	1870	0
463	20231103	110000	117513179	1870	1870	1870	1870	0
464	20231103	105900	117513179	1870	1870	1870	1870	0
465	20231103	105800	117513179	1870	1870	1870	1870	0
466	20231103	105700	117513179	1870	1870	1870	1870	0
467	20231103	105600	117513179	1870	1870	1870	1870	0
468	20231103	105500	117513179	1870	1870	1870	1870	1
469	20231103	105400	117511309	1866	1870	1870	1865	22
470	20231103	105300	117470254	1866	1866	1866	1866	13
471	20231103	105200	117445996	1866	1866	1866	1866	2
472	20231103	105100	117442264	1870	1870	1870	1870	0
473	20231103	105000	117442264	1870	1870	1870	1870	0
474	20231103	104900	117442264	1870	1867	1870	1867	3700
475	20231103	104800	110524166	1866	1866	1866	1866	3
476	20231103	104700	110518568	1866	1866	1866	1866	0
477	20231103	104600	110518568	1866	1866	1866	1866	0
478	20231103	104500	110518568	1866	1865	1866	1859	1371
479	20231103	104400	107964436	1861	1861	1861	1861	134
480	20231103	104300	107715062	1866	1862	1866	1862	401
481	20231103	104200	106968396	1860	1863	1863	1860	725
482	20231103	104100	105619167	1864	1865	1865	1864	225
483	20231103	104000	105199762	1865	1865	1865	1865	0
484	20231103	103900	105199762	1865	1865	1865	1865	329
485	20231103	103800	104586177	1866	1866	1866	1866	10
486	20231103	103700	104567517	1866	1866	1866	1866	20
487	20231103	103600	104530197	1866	1866	1866	1866	0
488	20231103	103500	104530197	1866	1866	1866	1866	290
489	20231103	103400	103989057	1868	1868	1868	1868	50
490	20231103	103300	103895657	1868	1865	1868	1865	38
491	20231103	103200	103824784	1868	1868	1868	1868	0
492	20231103	103100	103824784	1868	1868	1868	1868	0
493	20231103	103000	103824784	1868	1868	1868	1868	10
494	20231103	102900	103806104	1868	1868	1868	1868	2
495	20231103	102800	103802368	1865	1865	1865	1865	0
496	20231103	102700	103802368	1865	1865	1865	1865	500
497	20231103	102600	102869868	1870	1870	1870	1870	0
498	20231103	102500	102869868	1870	1870	1870	1870	1
499	20231103	102400	102867998	1865	1865	1865	1865	0
500	20231103	102300	102867998	1865	1869	1869	1865	556
501	20231103	102200	101829058	1869	1869	1869	1869	882
502	20231103	102100	100180600	1868	1868	1868	1868	116
503	20231103	102000	99963912	1869	1869	1869	1869	0
504	20231103	101900	99963912	1869	1869	1869	1869	0
505	20231103	101800	99963912	1869	1869	1869	1869	0
506	20231103	101700	99963912	1869	1869	1869	1869	0
507	20231103	101600	99963912	1869	1869	1869	1869	0
508	20231103	101500	99963912	1869	1869	1869	1869	0
509	20231103	101400	99963912	1869	1869	1869	1869	219
510	20231103	101300	99554601	1869	1868	1869	1868	281
511	20231103	101200	99029413	1869	1869	1869	1869	0
512	20231103	101100	99029413	1869	1869	1869	1869	0
513	20231103	101000	99029413	1869	1869	1869	1869	0
514	20231103	100900	99029413	1869	1869	1869	1869	120
515	20231103	100800	98805133	1870	1870	1870	1870	0
516	20231103	100700	98805133	1870	1870	1870	1870	50
517	20231103	100600	98711633	1871	1871	1871	1871	0
518	20231103	100500	98711633	1871	1871	1871	1871	0
519	20231103	100400	98711633	1871	1871	1871	1871	0
520	20231103	100300	98711633	1871	1871	1871	1871	0
521	20231103	100200	98711633	1871	1871	1871	1871	0
522	20231103	100100	98711633	1871	1867	1871	1867	170
523	20231103	100000	98394139	1863	1863	1863	1863	0
524	20231103	095900	98394139	1863	1861	1863	1861	2256
525	20231103	095800	94194568	1861	1861	1861	1861	0
526	20231103	095700	94194568	1861	1861	1861	1861	0
527	20231103	095600	94194568	1861	1861	1861	1861	1
528	20231103	095500	94192707	1854	1854	1854	1854	11
529	20231103	095400	94172313	1861	1861	1861	1861	0
530	20231103	095300	94172313	1861	1861	1861	1861	0
531	20231103	095200	94172313	1861	1861	1861	1861	0
532	20231103	095100	94172313	1861	1861	1861	1861	1
533	20231103	095000	94170452	1855	1855	1855	1855	881
534	20231103	094900	92536197	1861	1861	1861	1855	372
535	20231103	094800	91845705	1855	1855	1855	1855	500
536	20231103	094700	90918205	1855	1860	1860	1855	7481
537	20231103	094600	77018722	1860	1860	1860	1860	1481
538	20231103	094500	74264062	1861	1861	1861	1861	123
539	20231103	094400	74035159	1860	1861	1861	1860	1712
540	20231103	094300	70849577	1862	1863	1863	1862	1727
541	20231103	094200	67633881	1863	1863	1863	1863	16
542	20231103	094100	67604073	1863	1864	1864	1863	314
543	20231103	094000	67019053	1866	1866	1866	1866	1000
544	20231103	093900	65153053	1866	1866	1866	1866	519
545	20231103	093800	64184599	1866	1866	1866	1866	442
546	20231103	093700	63359827	1867	1867	1867	1867	0
547	20231103	093600	63359827	1867	1867	1867	1867	0
548	20231103	093500	63359827	1867	1865	1867	1864	442
549	20231103	093400	62535878	1864	1864	1864	1864	367
550	20231103	093300	61851790	1864	1865	1865	1864	437
551	20231103	093200	61036990	1865	1866	1866	1865	192
552	20231103	093100	60678758	1866	1865	1866	1865	33
553	20231103	093000	60617210	1865	1866	1866	1865	161
554	20231103	092900	60316944	1867	1867	1867	1867	0
555	20231103	092800	60316944	1867	1867	1867	1867	0
556	20231103	092700	60316944	1867	1867	1867	1867	2
557	20231103	092600	60313210	1867	1867	1867	1867	0
558	20231103	092500	60313210	1867	1867	1867	1867	10
559	20231103	092400	60294540	1867	1867	1867	1867	10
560	20231103	092300	60275870	1867	1867	1867	1867	43
561	20231103	092200	60195589	1867	1866	1867	1866	233
562	20231103	092100	59760582	1865	1865	1865	1865	0
563	20231103	092000	59760582	1865	1865	1865	1865	727
564	20231103	091900	58404727	1866	1866	1866	1865	3205
565	20231103	091800	52426997	1866	1866	1866	1866	200
566	20231103	091700	52053797	1866	1866	1866	1866	697
567	20231103	091600	50753195	1867	1867	1875	1866	1496
568	20231103	091500	47960376	1867	1870	1870	1867	3520
569	20231103	091400	41385765	1876	1876	1876	1876	0
570	20231103	091300	41385765	1876	1876	1876	1876	18
571	20231103	091200	41351997	1877	1877	1877	1877	28
572	20231103	091100	41299441	1877	1876	1877	1868	561
573	20231103	091000	40249476	1868	1868	1868	1868	17
574	20231103	090900	40217720	1868	1868	1868	1867	4643
575	20231103	090800	31548039	1878	1878	1878	1878	68
576	20231103	090700	31420335	1879	1870	1879	1870	220
577	20231103	090600	31007135	1879	1875	1879	1875	39
578	20231103	090500	30933978	1879	1870	1880	1866	2187
579	20231103	090400	26844785	1880	1880	1880	1880	2086
580	20231103	090300	22923105	1881	1870	1881	1870	609
581	20231103	090200	21784176	1881	1881	1881	1876	687
582	20231103	090100	20493504	1882	1869	1882	1869	5998
583	20231103	090000	9266607	1865	1857	1868	1857	4973