KissMeData/004140/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184200	151951925	1833	1833	1833	1833	5142
3	20231101	184100	151951925	1833	1833	1833	1833	0
4	20231101	184000	151951925	1833	1833	1833	1833	0
5	20231101	183900	151951925	1833	1833	1833	1833	0
6	20231101	183800	151951925	1833	1833	1833	1833	0
7	20231101	183700	151951925	1833	1833	1833	1833	0
8	20231101	183600	151951925	1833	1833	1833	1833	0
9	20231101	183500	151951925	1833	1833	1833	1833	0
10	20231101	183400	151951925	1833	1833	1833	1833	0
11	20231101	183300	151951925	1833	1833	1833	1833	0
12	20231101	183200	151951925	1833	1833	1833	1833	0
13	20231101	183100	151951925	1833	1833	1833	1833	0
14	20231101	183000	151951925	1833	1833	1833	1833	0
15	20231101	182900	151951925	1833	1833	1833	1833	0
16	20231101	182800	151951925	1833	1833	1833	1833	0
17	20231101	182700	151951925	1833	1833	1833	1833	0
18	20231101	182600	151951925	1833	1833	1833	1833	0
19	20231101	182500	151951925	1833	1833	1833	1833	0
20	20231101	182400	151951925	1833	1833	1833	1833	0
21	20231101	182300	151951925	1833	1833	1833	1833	0
22	20231101	182200	151951925	1833	1833	1833	1833	0
23	20231101	182100	151951925	1833	1833	1833	1833	0
24	20231101	182000	151951925	1833	1833	1833	1833	0
25	20231101	181900	151951925	1833	1833	1833	1833	0
26	20231101	181800	151951925	1833	1833	1833	1833	0
27	20231101	181700	151951925	1833	1833	1833	1833	0
28	20231101	181600	151951925	1833	1833	1833	1833	0
29	20231101	181500	151951925	1833	1833	1833	1833	0
30	20231101	181400	151951925	1833	1833	1833	1833	0
31	20231101	181300	151951925	1833	1833	1833	1833	0
32	20231101	181200	151951925	1833	1833	1833	1833	5142
33	20231101	181100	151951925	1833	1833	1833	1833	0
34	20231101	181000	151951925	1833	1833	1833	1833	0
35	20231101	180900	151951925	1833	1833	1833	1833	0
36	20231101	180800	151951925	1833	1833	1833	1833	0
37	20231101	180700	151951925	1833	1833	1833	1833	0
38	20231101	180600	151951925	1833	1833	1833	1833	0
39	20231101	180500	151951925	1833	1833	1833	1833	0
40	20231101	180400	151951925	1833	1833	1833	1833	0
41	20231101	180300	151951925	1833	1833	1833	1833	0
42	20231101	180200	151951925	1833	1833	1833	1833	0
43	20231101	180100	151951925	1833	1833	1833	1833	0
44	20231101	180000	151951925	1833	1833	1833	1833	0
45	20231101	175900	151951925	1833	1833	1833	1833	0
46	20231101	175800	151951925	1833	1833	1833	1833	0
47	20231101	175700	151951925	1833	1833	1833	1833	0
48	20231101	175600	151951925	1833	1833	1833	1833	0
49	20231101	175500	151951925	1833	1833	1833	1833	0
50	20231101	175400	151951925	1833	1833	1833	1833	0
51	20231101	175300	151951925	1833	1833	1833	1833	0
52	20231101	175200	151951925	1833	1833	1833	1833	0
53	20231101	175100	151951925	1833	1833	1833	1833	0
54	20231101	175000	151951925	1833	1833	1833	1833	0
55	20231101	174900	151951925	1833	1833	1833	1833	0
56	20231101	174800	151951925	1833	1833	1833	1833	0
57	20231101	174700	151951925	1833	1833	1833	1833	0
58	20231101	174600	151951925	1833	1833	1833	1833	0
59	20231101	174500	151951925	1833	1833	1833	1833	0
60	20231101	174400	151951925	1833	1833	1833	1833	0
61	20231101	174300	151951925	1833	1833	1833	1833	0
62	20231101	174200	151951925	1833	1833	1833	1833	5142
63	20231101	174100	151951925	1833	1833	1833	1833	0
64	20231101	174000	151951925	1833	1833	1833	1833	0
65	20231101	173900	151951925	1833	1833	1833	1833	0
66	20231101	173800	151951925	1833	1833	1833	1833	0
67	20231101	173700	151951925	1833	1833	1833	1833	0
68	20231101	173600	151951925	1833	1833	1833	1833	0
69	20231101	173500	151951925	1833	1833	1833	1833	0
70	20231101	173400	151951925	1833	1833	1833	1833	0
71	20231101	173300	151951925	1833	1833	1833	1833	0
72	20231101	173200	151951925	1833	1833	1833	1833	0
73	20231101	173100	151951925	1833	1833	1833	1833	0
74	20231101	173000	151951925	1833	1833	1833	1833	0
75	20231101	172900	151951925	1833	1833	1833	1833	0
76	20231101	172800	151951925	1833	1833	1833	1833	0
77	20231101	172700	151951925	1833	1833	1833	1833	0
78	20231101	172600	151951925	1833	1833	1833	1833	0
79	20231101	172500	151951925	1833	1833	1833	1833	0
80	20231101	172400	151951925	1833	1833	1833	1833	0
81	20231101	172300	151951925	1833	1833	1833	1833	0
82	20231101	172200	151951925	1833	1833	1833	1833	0
83	20231101	172100	151951925	1833	1833	1833	1833	0
84	20231101	172000	151951925	1833	1833	1833	1833	0
85	20231101	171900	151951925	1833	1833	1833	1833	0
86	20231101	171800	151951925	1833	1833	1833	1833	0
87	20231101	171700	151951925	1833	1833	1833	1833	0
88	20231101	171600	151951925	1833	1833	1833	1833	0
89	20231101	171500	151951925	1833	1833	1833	1833	0
90	20231101	171400	151951925	1833	1833	1833	1833	0
91	20231101	171300	151951925	1833	1833	1833	1833	0
92	20231101	171200	151951925	1833	1833	1833	1833	5142
93	20231101	171100	151951925	1833	1833	1833	1833	0
94	20231101	171000	151951925	1833	1833	1833	1833	0
95	20231101	170900	151951925	1833	1833	1833	1833	0
96	20231101	170800	151951925	1833	1833	1833	1833	0
97	20231101	170700	151951925	1833	1833	1833	1833	0
98	20231101	170600	151951925	1833	1833	1833	1833	0
99	20231101	170500	151951925	1833	1833	1833	1833	0
100	20231101	170400	151951925	1833	1833	1833	1833	0
101	20231101	170300	151951925	1833	1833	1833	1833	0
102	20231101	170200	151951925	1833	1833	1833	1833	0
103	20231101	170100	151951925	1833	1833	1833	1833	0
104	20231101	170000	151951925	1833	1833	1833	1833	0
105	20231101	165900	151951925	1833	1833	1833	1833	0
106	20231101	165800	151951925	1833	1833	1833	1833	0
107	20231101	165700	151951925	1833	1833	1833	1833	0
108	20231101	165600	151951925	1833	1833	1833	1833	0
109	20231101	165500	151951925	1833	1833	1833	1833	0
110	20231101	165400	151951925	1833	1833	1833	1833	0
111	20231101	165300	151951925	1833	1833	1833	1833	0
112	20231101	165200	151951925	1833	1833	1833	1833	0
113	20231101	165100	151951925	1833	1833	1833	1833	0
114	20231101	165000	151951925	1833	1833	1833	1833	0
115	20231101	164900	151951925	1833	1833	1833	1833	0
116	20231101	164800	151951925	1833	1833	1833	1833	0
117	20231101	164700	151951925	1833	1833	1833	1833	0
118	20231101	164600	151951925	1833	1833	1833	1833	0
119	20231101	164500	151951925	1833	1833	1833	1833	0
120	20231101	164400	151951925	1833	1833	1833	1833	0
121	20231101	164300	151951925	1833	1833	1833	1833	0
122	20231101	164200	151951925	1833	1833	1833	1833	5142
123	20231101	164100	151951925	1833	1833	1833	1833	0
124	20231101	164000	151951925	1833	1833	1833	1833	0
125	20231101	163900	151951925	1833	1833	1833	1833	0
126	20231101	163800	151951925	1833	1833	1833	1833	0
127	20231101	163700	151951925	1833	1833	1833	1833	0
128	20231101	163600	151951925	1833	1833	1833	1833	0
129	20231101	163500	151951925	1833	1833	1833	1833	0
130	20231101	163400	151951925	1833	1833	1833	1833	0
131	20231101	163300	151951925	1833	1833	1833	1833	0
132	20231101	163200	151951925	1833	1833	1833	1833	0
133	20231101	163100	151951925	1833	1833	1833	1833	0
134	20231101	163000	151951925	1833	1833	1833	1833	0
135	20231101	162900	151951925	1833	1833	1833	1833	0
136	20231101	162800	151951925	1833	1833	1833	1833	0
137	20231101	162700	151951925	1833	1833	1833	1833	0
138	20231101	162600	151951925	1833	1833	1833	1833	0
139	20231101	162500	151951925	1833	1833	1833	1833	0
140	20231101	162400	151951925	1833	1833	1833	1833	0
141	20231101	162300	151951925	1833	1833	1833	1833	0
142	20231101	162200	151951925	1833	1833	1833	1833	0
143	20231101	162100	151951925	1833	1833	1833	1833	0
144	20231101	162000	151951925	1833	1833	1833	1833	0
145	20231101	161900	151951925	1833	1833	1833	1833	0
146	20231101	161800	151951925	1833	1833	1833	1833	0
147	20231101	161700	151951925	1833	1833	1833	1833	0
148	20231101	161600	151951925	1833	1833	1833	1833	0
149	20231101	161500	151951925	1833	1833	1833	1833	0
150	20231101	161400	151951925	1833	1833	1833	1833	0
151	20231101	161300	151951925	1833	1833	1833	1833	0
152	20231101	161200	151951925	1833	1833	1833	1833	5142
153	20231101	161100	151951925	1833	1833	1833	1833	0
154	20231101	161000	151951925	1833	1833	1833	1833	0
155	20231101	160900	151951925	1833	1833	1833	1833	0
156	20231101	160800	151951925	1833	1833	1833	1833	0
157	20231101	160700	151951925	1833	1833	1833	1833	0
158	20231101	160600	151951925	1833	1833	1833	1833	0
159	20231101	160500	151951925	1833	1833	1833	1833	0
160	20231101	160400	151951925	1833	1833	1833	1833	0
161	20231101	160300	151951925	1833	1833	1833	1833	0
162	20231101	160200	151951925	1833	1833	1833	1833	0
163	20231101	160100	151951925	1833	1833	1833	1833	0
164	20231101	160000	151951925	1833	1833	1833	1833	0
165	20231101	155900	151951925	1833	1833	1833	1833	0
166	20231101	155800	151951925	1833	1833	1833	1833	0
167	20231101	155700	151951925	1833	1833	1833	1833	0
168	20231101	155600	151951925	1833	1833	1833	1833	0
169	20231101	155500	151951925	1833	1833	1833	1833	0
170	20231101	155400	151951925	1833	1833	1833	1833	0
171	20231101	155300	151951925	1833	1833	1833	1833	0
172	20231101	155200	151951925	1833	1833	1833	1833	0
173	20231101	155100	151951925	1833	1833	1833	1833	0
174	20231101	155000	151951925	1833	1833	1833	1833	0
175	20231101	154900	151951925	1833	1833	1833	1833	0
176	20231101	154800	151951925	1833	1833	1833	1833	0
177	20231101	154700	151951925	1833	1833	1833	1833	0
178	20231101	154600	151951925	1833	1833	1833	1833	0
179	20231101	154500	151951925	1833	1833	1833	1833	0
180	20231101	154400	151951925	1833	1833	1833	1833	0
181	20231101	154300	151951925	1833	1833	1833	1833	0
182	20231101	154200	151951925	1833	1833	1833	1833	5142
183	20231101	154100	151951925	1833	1833	1833	1833	0
184	20231101	154000	151951925	1833	1833	1833	1833	0
185	20231101	153900	151951925	1833	1833	1833	1833	0
186	20231101	153800	151951925	1833	1833	1833	1833	0
187	20231101	153700	151951925	1833	1833	1833	1833	0
188	20231101	153600	151951925	1833	1833	1833	1833	0
189	20231101	153500	151951925	1833	1833	1833	1833	0
190	20231101	153400	151951925	1833	1833	1833	1833	0
191	20231101	153300	151951925	1833	1833	1833	1833	0
192	20231101	153200	151951925	1833	1833	1833	1833	0
193	20231101	153100	151951925	1833	1833	1833	1833	0
194	20231101	153000	151951925	1833	1833	1833	1833	5142
195	20231101	152900	142526639	1834	1834	1834	1834	0
196	20231101	152800	142526639	1834	1834	1834	1834	0
197	20231101	152700	142526639	1834	1834	1834	1834	0
198	20231101	152600	142526639	1834	1834	1834	1834	0
199	20231101	152500	142526639	1834	1834	1834	1834	0
200	20231101	152400	142526639	1834	1834	1834	1834	0
201	20231101	152300	142526639	1834	1834	1834	1834	0
202	20231101	152200	142526639	1834	1834	1834	1834	0
203	20231101	152100	142526639	1834	1834	1834	1834	0
204	20231101	152000	142526639	1834	1834	1834	1834	0
205	20231101	151900	142526639	1834	1834	1834	1834	0
206	20231101	151800	142526639	1834	1829	1834	1829	1100
207	20231101	151700	140510039	1829	1829	1829	1829	47
208	20231101	151600	140424076	1833	1833	1833	1833	100
209	20231101	151500	140240776	1833	1833	1833	1833	200
210	20231101	151400	139874176	1833	1833	1833	1833	100
211	20231101	151300	139690876	1833	1833	1833	1833	1
212	20231101	151200	139689043	1826	1826	1826	1826	508
213	20231101	151100	138761435	1826	1826	1826	1826	8
214	20231101	151000	138746827	1834	1834	1834	1834	0
215	20231101	150900	138746827	1834	1834	1834	1834	0
216	20231101	150800	138746827	1834	1834	1834	1834	0
217	20231101	150700	138746827	1834	1832	1834	1832	500
218	20231101	150600	137829829	1825	1825	1825	1825	100
219	20231101	150500	137647329	1833	1833	1833	1833	17
220	20231101	150400	137616168	1835	1835	1835	1835	0
221	20231101	150300	137616168	1835	1835	1835	1835	0
222	20231101	150200	137616168	1835	1835	1835	1835	1
223	20231101	150100	137614333	1824	1824	1824	1824	0
224	20231101	150000	137614333	1824	1824	1824	1824	1
225	20231101	145900	137612509	1824	1827	1827	1824	198
226	20231101	145800	137251288	1835	1835	1835	1835	5
227	20231101	145700	137242113	1836	1836	1836	1836	0
228	20231101	145600	137242113	1836	1830	1836	1830	1100
229	20231101	145500	135223661	1830	1830	1830	1830	0
230	20231101	145400	135223661	1830	1832	1832	1830	291
231	20231101	145300	134691021	1832	1836	1836	1832	196
232	20231101	145200	134331485	1836	1835	1836	1832	430
233	20231101	145100	133542381	1830	1830	1830	1830	0
234	20231101	145000	133542381	1830	1830	1830	1830	0
235	20231101	144900	133542381	1830	1830	1830	1830	60
236	20231101	144800	133432581	1836	1836	1836	1836	0
237	20231101	144700	133432581	1836	1831	1836	1831	1855
238	20231101	144600	130028700	1830	1830	1830	1830	0
239	20231101	144500	130028700	1830	1830	1830	1830	256
240	20231101	144400	129560220	1830	1830	1830	1830	1
241	20231101	144300	129558390	1827	1827	1827	1827	0
242	20231101	144200	129558390	1827	1827	1827	1827	0
243	20231101	144100	129558390	1827	1827	1827	1827	75
244	20231101	144000	129421365	1827	1827	1827	1827	0
245	20231101	143900	129421365	1827	1827	1827	1827	0
246	20231101	143800	129421365	1827	1827	1827	1827	0
247	20231101	143700	129421365	1827	1827	1827	1827	0
248	20231101	143600	129421365	1827	1826	1827	1826	1000
249	20231101	143500	127595065	1824	1824	1824	1824	166
250	20231101	143400	127292281	1824	1824	1824	1824	351
251	20231101	143300	126652057	1824	1824	1824	1824	243
252	20231101	143200	126208825	1827	1827	1827	1827	0
253	20231101	143100	126208825	1827	1827	1827	1827	0
254	20231101	143000	126208825	1827	1827	1827	1827	0
255	20231101	142900	126208825	1827	1827	1827	1827	0
256	20231101	142800	126208825	1827	1827	1827	1827	0
257	20231101	142700	126208825	1827	1827	1827	1827	0
258	20231101	142600	126208825	1827	1827	1827	1827	0
259	20231101	142500	126208825	1827	1827	1827	1827	300
260	20231101	142400	125660725	1827	1827	1827	1827	9
261	20231101	142300	125644282	1828	1828	1828	1828	0
262	20231101	142200	125644282	1828	1828	1828	1828	0
263	20231101	142100	125644282	1828	1828	1828	1828	0
264	20231101	142000	125644282	1828	1828	1828	1828	0
265	20231101	141900	125644282	1828	1828	1828	1828	0
266	20231101	141800	125644282	1828	1828	1828	1828	196
267	20231101	141700	125285994	1829	1829	1829	1829	0
268	20231101	141600	125285994	1829	1829	1829	1829	0
269	20231101	141500	125285994	1829	1829	1829	1829	0
270	20231101	141400	125285994	1829	1829	1829	1829	0
271	20231101	141300	125285994	1829	1829	1829	1829	0
272	20231101	141200	125285994	1829	1829	1829	1829	2500
273	20231101	141100	120713494	1829	1829	1829	1829	0
274	20231101	141000	120713494	1829	1829	1829	1829	0
275	20231101	140900	120713494	1829	1829	1829	1829	0
276	20231101	140800	120713494	1829	1829	1829	1829	0
277	20231101	140700	120713494	1829	1829	1829	1829	1700
278	20231101	140600	117604194	1829	1829	1829	1829	0
279	20231101	140500	117604194	1829	1825	1829	1825	2600
280	20231101	140400	112849222	1822	1822	1822	1822	0
281	20231101	140300	112849222	1822	1822	1822	1822	0
282	20231101	140200	112849222	1822	1822	1822	1822	0
283	20231101	140100	112849222	1822	1822	1822	1822	0
284	20231101	140000	112849222	1822	1822	1822	1822	0
285	20231101	135900	112849222	1822	1822	1822	1822	0
286	20231101	135800	112849222	1822	1822	1822	1822	0
287	20231101	135700	112849222	1822	1822	1822	1822	1
288	20231101	135600	112847400	1822	1822	1822	1822	0
289	20231101	135500	112847400	1822	1822	1822	1822	0
290	20231101	135400	112847400	1822	1822	1822	1822	0
291	20231101	135300	112847400	1822	1822	1822	1822	0
292	20231101	135200	112847400	1822	1822	1822	1822	0
293	20231101	135100	112847400	1822	1822	1822	1822	20
294	20231101	135000	112810960	1829	1829	1829	1829	0
295	20231101	134900	112810960	1829	1829	1829	1829	0
296	20231101	134800	112810960	1829	1823	1829	1822	240
297	20231101	134700	112373578	1829	1829	1829	1829	0
298	20231101	134600	112373578	1829	1829	1829	1829	0
299	20231101	134500	112373578	1829	1829	1829	1829	0
300	20231101	134400	112373578	1829	1829	1829	1829	0
301	20231101	134300	112373578	1829	1829	1829	1829	0
302	20231101	134200	112373578	1829	1829	1829	1829	1
303	20231101	134100	112371749	1829	1829	1829	1829	0
304	20231101	134000	112371749	1829	1829	1829	1829	0
305	20231101	133900	112371749	1829	1829	1829	1829	0
306	20231101	133800	112371749	1829	1829	1829	1829	0
307	20231101	133700	112371749	1829	1829	1829	1829	0
308	20231101	133600	112371749	1829	1829	1829	1829	0
309	20231101	133500	112371749	1829	1829	1829	1829	0
310	20231101	133400	112371749	1829	1829	1829	1829	0
311	20231101	133300	112371749	1829	1829	1829	1829	0
312	20231101	133200	112371749	1829	1829	1829	1829	0
313	20231101	133100	112371749	1829	1829	1829	1829	0
314	20231101	133000	112371749	1829	1829	1829	1829	0
315	20231101	132900	112371749	1829	1829	1829	1829	0
316	20231101	132800	112371749	1829	1829	1829	1829	0
317	20231101	132700	112371749	1829	1829	1829	1829	0
318	20231101	132600	112371749	1829	1829	1829	1829	0
319	20231101	132500	112371749	1829	1829	1829	1829	1
320	20231101	132400	112369920	1820	1826	1826	1820	3451
321	20231101	132300	106082187	1826	1826	1826	1826	660
322	20231101	132200	104877027	1826	1826	1826	1826	0
323	20231101	132100	104877027	1826	1826	1826	1826	0
324	20231101	132000	104877027	1826	1826	1826	1826	0
325	20231101	131900	104877027	1826	1826	1826	1826	0
326	20231101	131800	104877027	1826	1826	1826	1826	0
327	20231101	131700	104877027	1826	1826	1826	1826	0
328	20231101	131600	104877027	1826	1826	1826	1826	0
329	20231101	131500	104877027	1826	1826	1826	1826	0
330	20231101	131400	104877027	1826	1827	1827	1826	50
331	20231101	131300	104785726	1827	1827	1827	1827	68
332	20231101	131200	104661490	1827	1827	1827	1827	34
333	20231101	131100	104599372	1828	1828	1828	1828	0
334	20231101	131000	104599372	1828	1830	1830	1828	2585
335	20231101	130900	99872124	1831	1831	1831	1831	135
336	20231101	130800	99624939	1831	1831	1831	1831	0
337	20231101	130700	99624939	1831	1831	1831	1831	1500
338	20231101	130600	96878439	1831	1833	1833	1831	516
339	20231101	130500	95933027	1834	1834	1834	1834	132
340	20231101	130400	95690939	1835	1835	1836	1834	147
341	20231101	130300	95421190	1837	1837	1837	1837	0
342	20231101	130200	95421190	1837	1835	1837	1835	3
343	20231101	130100	95415682	1838	1838	1838	1838	0
344	20231101	130000	95415682	1838	1835	1838	1835	7
345	20231101	125900	95402822	1838	1835	1838	1835	33
346	20231101	125800	95342249	1835	1835	1835	1835	10
347	20231101	125700	95323899	1835	1835	1835	1835	0
348	20231101	125600	95323899	1835	1835	1835	1835	0
349	20231101	125500	95323899	1835	1835	1835	1835	0
350	20231101	125400	95323899	1835	1835	1835	1835	0
351	20231101	125300	95323899	1835	1835	1835	1835	0
352	20231101	125200	95323899	1835	1835	1835	1835	0
353	20231101	125100	95323899	1835	1835	1835	1835	0
354	20231101	125000	95323899	1835	1835	1835	1835	0
355	20231101	124900	95323899	1835	1835	1835	1835	0
356	20231101	124800	95323899	1835	1836	1836	1835	242
357	20231101	124700	94879827	1838	1836	1838	1836	112
358	20231101	124600	94674192	1835	1835	1835	1835	0
359	20231101	124500	94674192	1835	1835	1835	1835	0
360	20231101	124400	94674192	1835	1835	1835	1835	0
361	20231101	124300	94674192	1835	1835	1835	1835	0
362	20231101	124200	94674192	1835	1835	1835	1835	0
363	20231101	124100	94674192	1835	1835	1835	1835	0
364	20231101	124000	94674192	1835	1835	1835	1835	0
365	20231101	123900	94674192	1835	1835	1835	1835	0
366	20231101	123800	94674192	1835	1836	1838	1835	1019
367	20231101	123700	92801307	1835	1835	1835	1835	75
368	20231101	123600	92663682	1835	1834	1835	1834	1200
369	20231101	123500	90461931	1832	1833	1833	1832	129
370	20231101	123400	90225583	1832	1832	1832	1832	0
371	20231101	123300	90225583	1832	1832	1832	1832	0
372	20231101	123200	90225583	1832	1832	1832	1832	0
373	20231101	123100	90225583	1832	1832	1832	1832	98
374	20231101	123000	90046047	1834	1834	1834	1834	0
375	20231101	122900	90046047	1834	1834	1834	1834	0
376	20231101	122800	90046047	1834	1834	1834	1834	0
377	20231101	122700	90046047	1834	1834	1834	1834	1
378	20231101	122600	90044213	1834	1834	1834	1834	0
379	20231101	122500	90044213	1834	1834	1834	1834	0
380	20231101	122400	90044213	1834	1834	1834	1834	0
381	20231101	122300	90044213	1834	1834	1834	1834	0
382	20231101	122200	90044213	1834	1834	1834	1834	0
383	20231101	122100	90044213	1834	1834	1834	1834	0
384	20231101	122000	90044213	1834	1834	1834	1834	0
385	20231101	121900	90044213	1834	1834	1834	1834	0
386	20231101	121800	90044213	1834	1834	1834	1834	0
387	20231101	121700	90044213	1834	1834	1834	1834	0
388	20231101	121600	90044213	1834	1834	1834	1834	0
389	20231101	121500	90044213	1834	1834	1834	1834	0
390	20231101	121400	90044213	1834	1834	1834	1834	100
391	20231101	121300	89860813	1833	1833	1833	1833	0
392	20231101	121200	89860813	1833	1833	1833	1833	0
393	20231101	121100	89860813	1833	1833	1833	1833	0
394	20231101	121000	89860813	1833	1833	1833	1833	0
395	20231101	120900	89860813	1833	1833	1833	1833	0
396	20231101	120800	89860813	1833	1833	1833	1833	0
397	20231101	120700	89860813	1833	1833	1833	1833	0
398	20231101	120600	89860813	1833	1833	1833	1833	0
399	20231101	120500	89860813	1833	1833	1833	1833	0
400	20231101	120400	89860813	1833	1833	1833	1833	0
401	20231101	120300	89860813	1833	1833	1833	1833	0
402	20231101	120200	89860813	1833	1833	1833	1833	0
403	20231101	120100	89860813	1833	1833	1833	1833	0
404	20231101	120000	89860813	1833	1833	1833	1833	0
405	20231101	115900	89860813	1833	1833	1833	1833	1
406	20231101	115800	89858980	1833	1833	1833	1833	0
407	20231101	115700	89858980	1833	1834	1834	1833	84
408	20231101	115600	89704980	1835	1835	1835	1835	0
409	20231101	115500	89704980	1835	1835	1835	1835	0
410	20231101	115400	89704980	1835	1835	1835	1835	0
411	20231101	115300	89704980	1835	1835	1835	1835	58
412	20231101	115200	89598550	1836	1836	1836	1836	2
413	20231101	115100	89594878	1838	1838	1838	1838	0
414	20231101	115000	89594878	1838	1838	1838	1838	0
415	20231101	114900	89594878	1838	1838	1838	1838	0
416	20231101	114800	89594878	1838	1838	1838	1838	44
417	20231101	114700	89514006	1838	1838	1838	1838	0
418	20231101	114600	89514006	1838	1838	1838	1838	5
419	20231101	114500	89504816	1835	1835	1835	1835	0
420	20231101	114400	89504816	1835	1835	1835	1835	0
421	20231101	114300	89504816	1835	1835	1835	1835	0
422	20231101	114200	89504816	1835	1835	1835	1835	0
423	20231101	114100	89504816	1835	1835	1835	1835	0
424	20231101	114000	89504816	1835	1835	1835	1835	0
425	20231101	113900	89504816	1835	1835	1835	1835	0
426	20231101	113800	89504816	1835	1835	1835	1835	0
427	20231101	113700	89504816	1835	1835	1835	1835	0
428	20231101	113600	89504816	1835	1835	1835	1835	1
429	20231101	113500	89502981	1835	1835	1835	1835	0
430	20231101	113400	89502981	1835	1835	1835	1835	0
431	20231101	113300	89502981	1835	1835	1835	1835	0
432	20231101	113200	89502981	1835	1835	1835	1835	0
433	20231101	113100	89502981	1835	1835	1835	1835	1
434	20231101	113000	89501146	1838	1838	1838	1838	0
435	20231101	112900	89501146	1838	1838	1838	1838	0
436	20231101	112800	89501146	1838	1838	1838	1838	0
437	20231101	112700	89501146	1838	1838	1838	1838	0
438	20231101	112600	89501146	1838	1838	1838	1838	0
439	20231101	112500	89501146	1838	1838	1838	1838	0
440	20231101	112400	89501146	1838	1838	1838	1838	3
441	20231101	112300	89495632	1838	1838	1838	1838	0
442	20231101	112200	89495632	1838	1838	1838	1838	0
443	20231101	112100	89495632	1838	1838	1838	1838	0
444	20231101	112000	89495632	1838	1838	1838	1838	0
445	20231101	111900	89495632	1838	1838	1838	1838	0
446	20231101	111800	89495632	1838	1838	1838	1838	0
447	20231101	111700	89495632	1838	1838	1838	1838	0
448	20231101	111600	89495632	1838	1838	1838	1838	1
449	20231101	111500	89493794	1836	1836	1836	1836	0
450	20231101	111400	89493794	1836	1836	1836	1836	0
451	20231101	111300	89493794	1836	1836	1836	1836	0
452	20231101	111200	89493794	1836	1836	1836	1836	0
453	20231101	111100	89493794	1836	1836	1836	1836	0
454	20231101	111000	89493794	1836	1837	1837	1835	209
455	20231101	110900	89110070	1837	1837	1837	1837	0
456	20231101	110800	89110070	1837	1837	1837	1837	0
457	20231101	110700	89110070	1837	1833	1838	1833	4720
458	20231101	110600	80445472	1829	1829	1829	1829	20
459	20231101	110500	80408892	1829	1829	1829	1829	55
460	20231101	110400	80308297	1829	1829	1829	1828	337
461	20231101	110300	79692026	1827	1827	1827	1827	0
462	20231101	110200	79692026	1827	1827	1827	1827	0
463	20231101	110100	79692026	1827	1827	1827	1827	0
464	20231101	110000	79692026	1827	1827	1827	1827	0
465	20231101	105900	79692026	1827	1827	1827	1827	0
466	20231101	105800	79692026	1827	1827	1827	1827	0
467	20231101	105700	79692026	1827	1827	1827	1827	10
468	20231101	105600	79673756	1826	1833	1833	1826	397
469	20231101	105500	78948764	1833	1833	1833	1833	1
470	20231101	105400	78946931	1826	1826	1826	1826	0
471	20231101	105300	78946931	1826	1828	1828	1826	108
472	20231101	105200	78749509	1834	1834	1834	1834	0
473	20231101	105100	78749509	1834	1834	1834	1834	0
474	20231101	105000	78749509	1834	1834	1834	1834	10
475	20231101	104900	78731169	1835	1835	1835	1835	0
476	20231101	104800	78731169	1835	1835	1835	1835	0
477	20231101	104700	78731169	1835	1835	1835	1835	0
478	20231101	104600	78731169	1835	1835	1835	1835	0
479	20231101	104500	78731169	1835	1835	1835	1835	0
480	20231101	104400	78731169	1835	1835	1835	1835	1
481	20231101	104300	78729334	1827	1830	1830	1827	116
482	20231101	104200	78517399	1827	1827	1827	1827	0
483	20231101	104100	78517399	1827	1827	1827	1827	0
484	20231101	104000	78517399	1827	1828	1828	1827	2382
485	20231101	103900	74165453	1830	1830	1830	1830	0
486	20231101	103800	74165453	1830	1830	1830	1830	0
487	20231101	103700	74165453	1830	1830	1830	1830	1652
488	20231101	103600	71142293	1830	1830	1830	1830	0
489	20231101	103500	71142293	1830	1830	1830	1830	1020
490	20231101	103400	69275693	1836	1836	1836	1836	0
491	20231101	103300	69275693	1836	1834	1836	1834	2
492	20231101	103200	69272023	1830	1830	1830	1830	0
493	20231101	103100	69272023	1830	1832	1832	1830	727
494	20231101	103000	67941583	1833	1834	1834	1833	21
495	20231101	102900	67903080	1835	1835	1835	1835	11
496	20231101	102800	67882895	1836	1836	1836	1836	0
497	20231101	102700	67882895	1836	1836	1836	1836	10
498	20231101	102600	67864535	1837	1837	1837	1837	0
499	20231101	102500	67864535	1837	1837	1837	1837	0
500	20231101	102400	67864535	1837	1837	1837	1837	6
501	20231101	102300	67853513	1837	1839	1839	1837	27
502	20231101	102200	67803896	1839	1839	1839	1839	20
503	20231101	102100	67767116	1839	1840	1840	1839	3
504	20231101	102000	67761597	1840	1840	1840	1840	25
505	20231101	101900	67715597	1840	1840	1840	1840	0
506	20231101	101800	67715597	1840	1840	1840	1840	0
507	20231101	101700	67715597	1840	1840	1840	1840	800
508	20231101	101600	66243597	1845	1845	1845	1845	0
509	20231101	101500	66243597	1845	1845	1845	1845	5
510	20231101	101400	66234372	1841	1841	1841	1841	0
511	20231101	101300	66234372	1841	1841	1841	1841	348
512	20231101	101200	65593704	1841	1841	1841	1841	1359
513	20231101	101100	63091785	1841	1841	1841	1841	0
514	20231101	101000	63091785	1841	1841	1841	1841	0
515	20231101	100900	63091785	1841	1841	1841	1841	60
516	20231101	100800	62981325	1847	1847	1847	1847	0
517	20231101	100700	62981325	1847	1847	1847	1847	40
518	20231101	100600	62907445	1847	1846	1847	1846	19
519	20231101	100500	62872358	1845	1842	1845	1842	975
520	20231101	100400	61074767	1842	1841	1842	1841	151
521	20231101	100300	60796728	1842	1842	1842	1842	0
522	20231101	100200	60796728	1842	1842	1842	1842	878
523	20231101	100100	59179452	1842	1842	1842	1842	0
524	20231101	100000	59179452	1842	1842	1842	1842	0
525	20231101	095900	59179452	1842	1840	1842	1830	71
526	20231101	095800	59048890	1841	1841	1841	1841	20
527	20231101	095700	59012070	1841	1840	1841	1840	14
528	20231101	095600	58986304	1840	1840	1840	1840	1
529	20231101	095500	58984464	1839	1830	1839	1830	365
530	20231101	095400	58313238	1839	1840	1844	1839	11
531	20231101	095300	58292989	1839	1839	1839	1839	4
532	20231101	095200	58285633	1839	1841	1841	1838	6
533	20231101	095100	58274592	1841	1841	1841	1841	0
534	20231101	095000	58274592	1841	1841	1841	1841	1000
535	20231101	094900	56433592	1844	1843	1844	1843	1349
536	20231101	094800	53946092	1843	1836	1843	1830	2743
537	20231101	094700	48899981	1838	1837	1838	1837	7
538	20231101	094600	48887116	1836	1836	1836	1836	1
539	20231101	094500	48885280	1840	1840	1840	1840	0
540	20231101	094400	48885280	1840	1840	1840	1840	0
541	20231101	094300	48885280	1840	1840	1840	1840	1
542	20231101	094200	48883440	1840	1840	1840	1840	6
543	20231101	094100	48872400	1839	1838	1839	1833	1418
544	20231101	094000	46273129	1837	1837	1838	1837	4
545	20231101	093900	46265779	1832	1836	1838	1832	4052
546	20231101	093800	38838732	1836	1837	1837	1834	1077
547	20231101	093700	36863509	1838	1837	1838	1836	5
548	20231101	093600	36854324	1837	1840	1840	1837	2
549	20231101	093500	36850647	1831	1842	1842	1831	102
550	20231101	093400	36663865	1840	1840	1840	1840	0
551	20231101	093300	36663865	1840	1840	1840	1840	0
552	20231101	093200	36663865	1840	1840	1840	1840	39
553	20231101	093100	36592105	1840	1840	1840	1840	551
554	20231101	093000	35578265	1832	1832	1832	1832	6789
555	20231101	092900	23140817	1840	1840	1840	1840	54
556	20231101	092800	23041457	1840	1840	1840	1840	0
557	20231101	092700	23041457	1840	1840	1840	1840	1
558	20231101	092600	23039617	1832	1832	1832	1832	125
559	20231101	092500	22810617	1832	1832	1832	1832	0
560	20231101	092400	22810617	1832	1837	1837	1832	174
561	20231101	092300	22491610	1840	1840	1840	1840	133
562	20231101	092200	22246890	1844	1844	1844	1844	0
563	20231101	092100	22246890	1844	1844	1844	1844	0
564	20231101	092000	22246890	1844	1844	1844	1844	200
565	20231101	091900	21878090	1843	1843	1843	1843	0
566	20231101	091800	21878090	1843	1843	1843	1843	0
567	20231101	091700	21878090	1843	1843	1843	1843	1108
568	20231101	091600	19836046	1843	1840	1843	1840	1077
569	20231101	091500	17852035	1840	1842	1843	1840	597
570	20231101	091400	16752823	1840	1840	1840	1840	565
571	20231101	091300	15713223	1842	1842	1842	1842	20
572	20231101	091200	15676383	1844	1844	1844	1844	0
573	20231101	091100	15676383	1844	1840	1844	1840	880
574	20231101	091000	14055662	1836	1836	1836	1836	31
575	20231101	090900	13998746	1836	1834	1836	1834	493
576	20231101	090800	13093935	1834	1832	1834	1832	357
577	20231101	090700	12439809	1831	1831	1831	1831	133
578	20231101	090600	12196286	1830	1830	1830	1830	404
579	20231101	090500	11456966	1830	1830	1830	1830	1501
580	20231101	090400	8710136	1830	1830	1830	1830	1059
581	20231101	090300	6772166	1830	1830	1830	1830	1
582	20231101	090200	6770336	1814	1814	1814	1814	0
583	20231101	090100	6770336	1814	1815	1815	1814	2131
584	20231101	090000	2904453	1830	1815	1830	1815	1599