KissMeData/004140/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	184100	264670654	1893	1893	1893	1893	4697
3	20231107	184000	264670654	1893	1893	1893	1893	0
4	20231107	183900	264670654	1893	1893	1893	1893	0
5	20231107	183800	264670654	1893	1893	1893	1893	0
6	20231107	183700	264670654	1893	1893	1893	1893	0
7	20231107	183600	264670654	1893	1893	1893	1893	0
8	20231107	183500	264670654	1893	1893	1893	1893	0
9	20231107	183400	264670654	1893	1893	1893	1893	0
10	20231107	183300	264670654	1893	1893	1893	1893	0
11	20231107	183200	264670654	1893	1893	1893	1893	0
12	20231107	183100	264670654	1893	1893	1893	1893	0
13	20231107	183000	264670654	1893	1893	1893	1893	0
14	20231107	182900	264670654	1893	1893	1893	1893	0
15	20231107	182800	264670654	1893	1893	1893	1893	0
16	20231107	182700	264670654	1893	1893	1893	1893	0
17	20231107	182600	264670654	1893	1893	1893	1893	0
18	20231107	182500	264670654	1893	1893	1893	1893	0
19	20231107	182400	264670654	1893	1893	1893	1893	0
20	20231107	182300	264670654	1893	1893	1893	1893	0
21	20231107	182200	264670654	1893	1893	1893	1893	0
22	20231107	182100	264670654	1893	1893	1893	1893	0
23	20231107	182000	264670654	1893	1893	1893	1893	0
24	20231107	181900	264670654	1893	1893	1893	1893	0
25	20231107	181800	264670654	1893	1893	1893	1893	0
26	20231107	181700	264670654	1893	1893	1893	1893	0
27	20231107	181600	264670654	1893	1893	1893	1893	0
28	20231107	181500	264670654	1893	1893	1893	1893	0
29	20231107	181400	264670654	1893	1893	1893	1893	0
30	20231107	181300	264670654	1893	1893	1893	1893	0
31	20231107	181200	264670654	1893	1893	1893	1893	0
32	20231107	181100	264670654	1893	1893	1893	1893	4697
33	20231107	181000	264670654	1893	1893	1893	1893	0
34	20231107	180900	264670654	1893	1893	1893	1893	0
35	20231107	180800	264670654	1893	1893	1893	1893	0
36	20231107	180700	264670654	1893	1893	1893	1893	0
37	20231107	180600	264670654	1893	1893	1893	1893	0
38	20231107	180500	264670654	1893	1893	1893	1893	0
39	20231107	180400	264670654	1893	1893	1893	1893	0
40	20231107	180300	264670654	1893	1893	1893	1893	0
41	20231107	180200	264670654	1893	1893	1893	1893	0
42	20231107	180100	264670654	1893	1893	1893	1893	0
43	20231107	180000	264670654	1893	1893	1893	1893	0
44	20231107	175900	264670654	1893	1893	1893	1893	0
45	20231107	175800	264670654	1893	1893	1893	1893	0
46	20231107	175700	264670654	1893	1893	1893	1893	0
47	20231107	175600	264670654	1893	1893	1893	1893	0
48	20231107	175500	264670654	1893	1893	1893	1893	0
49	20231107	175400	264670654	1893	1893	1893	1893	0
50	20231107	175300	264670654	1893	1893	1893	1893	0
51	20231107	175200	264670654	1893	1893	1893	1893	0
52	20231107	175100	264670654	1893	1893	1893	1893	0
53	20231107	175000	264670654	1893	1893	1893	1893	0
54	20231107	174900	264670654	1893	1893	1893	1893	0
55	20231107	174800	264670654	1893	1893	1893	1893	0
56	20231107	174700	264670654	1893	1893	1893	1893	0
57	20231107	174600	264670654	1893	1893	1893	1893	0
58	20231107	174500	264670654	1893	1893	1893	1893	0
59	20231107	174400	264670654	1893	1893	1893	1893	0
60	20231107	174300	264670654	1893	1893	1893	1893	0
61	20231107	174200	264670654	1893	1893	1893	1893	0
62	20231107	174100	264670654	1893	1893	1893	1893	4697
63	20231107	174000	264670654	1893	1893	1893	1893	0
64	20231107	173900	264670654	1893	1893	1893	1893	0
65	20231107	173800	264670654	1893	1893	1893	1893	0
66	20231107	173700	264670654	1893	1893	1893	1893	0
67	20231107	173600	264670654	1893	1893	1893	1893	0
68	20231107	173500	264670654	1893	1893	1893	1893	0
69	20231107	173400	264670654	1893	1893	1893	1893	0
70	20231107	173300	264670654	1893	1893	1893	1893	0
71	20231107	173200	264670654	1893	1893	1893	1893	0
72	20231107	173100	264670654	1893	1893	1893	1893	0
73	20231107	173000	264670654	1893	1893	1893	1893	0
74	20231107	172900	264670654	1893	1893	1893	1893	0
75	20231107	172800	264670654	1893	1893	1893	1893	0
76	20231107	172700	264670654	1893	1893	1893	1893	0
77	20231107	172600	264670654	1893	1893	1893	1893	0
78	20231107	172500	264670654	1893	1893	1893	1893	0
79	20231107	172400	264670654	1893	1893	1893	1893	0
80	20231107	172300	264670654	1893	1893	1893	1893	0
81	20231107	172200	264670654	1893	1893	1893	1893	0
82	20231107	172100	264670654	1893	1893	1893	1893	0
83	20231107	172000	264670654	1893	1893	1893	1893	0
84	20231107	171900	264670654	1893	1893	1893	1893	0
85	20231107	171800	264670654	1893	1893	1893	1893	0
86	20231107	171700	264670654	1893	1893	1893	1893	0
87	20231107	171600	264670654	1893	1893	1893	1893	0
88	20231107	171500	264670654	1893	1893	1893	1893	0
89	20231107	171400	264670654	1893	1893	1893	1893	0
90	20231107	171300	264670654	1893	1893	1893	1893	0
91	20231107	171200	264670654	1893	1893	1893	1893	0
92	20231107	171100	264670654	1893	1893	1893	1893	4697
93	20231107	171000	264670654	1893	1893	1893	1893	0
94	20231107	170900	264670654	1893	1893	1893	1893	0
95	20231107	170800	264670654	1893	1893	1893	1893	0
96	20231107	170700	264670654	1893	1893	1893	1893	0
97	20231107	170600	264670654	1893	1893	1893	1893	0
98	20231107	170500	264670654	1893	1893	1893	1893	0
99	20231107	170400	264670654	1893	1893	1893	1893	0
100	20231107	170300	264670654	1893	1893	1893	1893	0
101	20231107	170200	264670654	1893	1893	1893	1893	0
102	20231107	170100	264670654	1893	1893	1893	1893	0
103	20231107	170000	264670654	1893	1893	1893	1893	0
104	20231107	165900	264670654	1893	1893	1893	1893	0
105	20231107	165800	264670654	1893	1893	1893	1893	0
106	20231107	165700	264670654	1893	1893	1893	1893	0
107	20231107	165600	264670654	1893	1893	1893	1893	0
108	20231107	165500	264670654	1893	1893	1893	1893	0
109	20231107	165400	264670654	1893	1893	1893	1893	0
110	20231107	165300	264670654	1893	1893	1893	1893	0
111	20231107	165200	264670654	1893	1893	1893	1893	0
112	20231107	165100	264670654	1893	1893	1893	1893	0
113	20231107	165000	264670654	1893	1893	1893	1893	0
114	20231107	164900	264670654	1893	1893	1893	1893	0
115	20231107	164800	264670654	1893	1893	1893	1893	0
116	20231107	164700	264670654	1893	1893	1893	1893	0
117	20231107	164600	264670654	1893	1893	1893	1893	0
118	20231107	164500	264670654	1893	1893	1893	1893	0
119	20231107	164400	264670654	1893	1893	1893	1893	0
120	20231107	164300	264670654	1893	1893	1893	1893	0
121	20231107	164200	264670654	1893	1893	1893	1893	0
122	20231107	164100	264670654	1893	1893	1893	1893	4697
123	20231107	164000	264670654	1893	1893	1893	1893	0
124	20231107	163900	264670654	1893	1893	1893	1893	0
125	20231107	163800	264670654	1893	1893	1893	1893	0
126	20231107	163700	264670654	1893	1893	1893	1893	0
127	20231107	163600	264670654	1893	1893	1893	1893	0
128	20231107	163500	264670654	1893	1893	1893	1893	0
129	20231107	163400	264670654	1893	1893	1893	1893	0
130	20231107	163300	264670654	1893	1893	1893	1893	0
131	20231107	163200	264670654	1893	1893	1893	1893	0
132	20231107	163100	264670654	1893	1893	1893	1893	0
133	20231107	163000	264670654	1893	1893	1893	1893	0
134	20231107	162900	264670654	1893	1893	1893	1893	0
135	20231107	162800	264670654	1893	1893	1893	1893	0
136	20231107	162700	264670654	1893	1893	1893	1893	0
137	20231107	162600	264670654	1893	1893	1893	1893	0
138	20231107	162500	264670654	1893	1893	1893	1893	0
139	20231107	162400	264670654	1893	1893	1893	1893	0
140	20231107	162300	264670654	1893	1893	1893	1893	0
141	20231107	162200	264670654	1893	1893	1893	1893	0
142	20231107	162100	264670654	1893	1893	1893	1893	0
143	20231107	162000	264670654	1893	1893	1893	1893	0
144	20231107	161900	264670654	1893	1893	1893	1893	0
145	20231107	161800	264670654	1893	1893	1893	1893	0
146	20231107	161700	264670654	1893	1893	1893	1893	0
147	20231107	161600	264670654	1893	1893	1893	1893	0
148	20231107	161500	264670654	1893	1893	1893	1893	0
149	20231107	161400	264670654	1893	1893	1893	1893	0
150	20231107	161300	264670654	1893	1893	1893	1893	0
151	20231107	161200	264670654	1893	1893	1893	1893	0
152	20231107	161100	264670654	1893	1893	1893	1893	4697
153	20231107	161000	264670654	1893	1893	1893	1893	0
154	20231107	160900	264670654	1893	1893	1893	1893	0
155	20231107	160800	264670654	1893	1893	1893	1893	0
156	20231107	160700	264670654	1893	1893	1893	1893	0
157	20231107	160600	264670654	1893	1893	1893	1893	0
158	20231107	160500	264670654	1893	1893	1893	1893	0
159	20231107	160400	264670654	1893	1893	1893	1893	0
160	20231107	160300	264670654	1893	1893	1893	1893	0
161	20231107	160200	264670654	1893	1893	1893	1893	0
162	20231107	160100	264670654	1893	1893	1893	1893	0
163	20231107	160000	264670654	1893	1893	1893	1893	0
164	20231107	155900	264670654	1893	1893	1893	1893	0
165	20231107	155800	264670654	1893	1893	1893	1893	0
166	20231107	155700	264670654	1893	1893	1893	1893	0
167	20231107	155600	264670654	1893	1893	1893	1893	0
168	20231107	155500	264670654	1893	1893	1893	1893	0
169	20231107	155400	264670654	1893	1893	1893	1893	0
170	20231107	155300	264670654	1893	1893	1893	1893	0
171	20231107	155200	264670654	1893	1893	1893	1893	0
172	20231107	155100	264670654	1893	1893	1893	1893	0
173	20231107	155000	264670654	1893	1893	1893	1893	0
174	20231107	154900	264670654	1893	1893	1893	1893	0
175	20231107	154800	264670654	1893	1893	1893	1893	0
176	20231107	154700	264670654	1893	1893	1893	1893	0
177	20231107	154600	264670654	1893	1893	1893	1893	0
178	20231107	154500	264670654	1893	1893	1893	1893	0
179	20231107	154400	264670654	1893	1893	1893	1893	0
180	20231107	154300	264670654	1893	1893	1893	1893	0
181	20231107	154200	264670654	1893	1893	1893	1893	0
182	20231107	154100	264670654	1893	1893	1893	1893	4697
183	20231107	154000	264670654	1893	1893	1893	1893	0
184	20231107	153900	264670654	1893	1893	1893	1893	0
185	20231107	153800	264670654	1893	1893	1893	1893	0
186	20231107	153700	264670654	1893	1893	1893	1893	0
187	20231107	153600	264670654	1893	1893	1893	1893	0
188	20231107	153500	264670654	1893	1893	1893	1893	0
189	20231107	153400	264670654	1893	1893	1893	1893	0
190	20231107	153300	264670654	1893	1893	1893	1893	0
191	20231107	153200	264670654	1893	1893	1893	1893	0
192	20231107	153100	264670654	1893	1893	1893	1893	0
193	20231107	153000	264670654	1893	1893	1893	1893	4697
194	20231107	152900	255779233	1888	1888	1888	1888	0
195	20231107	152800	255779233	1888	1888	1888	1888	0
196	20231107	152700	255779233	1888	1888	1888	1888	0
197	20231107	152600	255779233	1888	1888	1888	1888	0
198	20231107	152500	255779233	1888	1888	1888	1888	0
199	20231107	152400	255779233	1888	1888	1888	1888	0
200	20231107	152300	255779233	1888	1888	1888	1888	0
201	20231107	152200	255779233	1888	1888	1888	1888	0
202	20231107	152100	255779233	1888	1888	1888	1888	0
203	20231107	152000	255779233	1888	1888	1888	1888	0
204	20231107	151900	255779233	1888	1888	1888	1888	0
205	20231107	151800	255779233	1888	1888	1888	1888	4
206	20231107	151700	255771681	1888	1889	1889	1888	3
207	20231107	151600	255766015	1889	1882	1889	1882	205
208	20231107	151500	255380170	1881	1883	1883	1881	592
209	20231107	151400	254265965	1883	1885	1885	1883	919
210	20231107	151300	252535312	1885	1885	1885	1885	0
211	20231107	151200	252535312	1885	1885	1885	1885	65
212	20231107	151100	252412787	1888	1889	1889	1888	189
213	20231107	151000	252055779	1890	1890	1890	1890	0
214	20231107	150900	252055779	1890	1890	1890	1890	1
215	20231107	150800	252053889	1885	1885	1885	1885	1
216	20231107	150700	252052004	1890	1890	1890	1890	0
217	20231107	150600	252052004	1890	1890	1890	1890	0
218	20231107	150500	252052004	1890	1890	1890	1890	0
219	20231107	150400	252052004	1890	1890	1890	1890	0
220	20231107	150300	252052004	1890	1890	1890	1890	1
221	20231107	150200	252050114	1882	1882	1882	1882	14
222	20231107	150100	252023766	1890	1890	1890	1890	14
223	20231107	150000	251997306	1890	1890	1890	1890	0
224	20231107	145900	251997306	1890	1890	1890	1890	50
225	20231107	145800	251902806	1890	1890	1890	1890	0
226	20231107	145700	251902806	1890	1890	1890	1890	0
227	20231107	145600	251902806	1890	1890	1890	1890	0
228	20231107	145500	251902806	1890	1878	1890	1878	78
229	20231107	145400	251756310	1877	1877	1877	1877	0
230	20231107	145300	251756310	1877	1880	1880	1877	2000
231	20231107	145200	248001153	1890	1890	1890	1890	0
232	20231107	145100	248001153	1890	1890	1890	1890	72
233	20231107	145000	247865073	1890	1890	1890	1890	15
234	20231107	144900	247836723	1890	1890	1890	1890	0
235	20231107	144800	247836723	1890	1890	1890	1890	0
236	20231107	144700	247836723	1890	1890	1890	1890	8
237	20231107	144600	247821603	1890	1890	1890	1890	5
238	20231107	144500	247812153	1890	1890	1890	1890	0
239	20231107	144400	247812153	1890	1880	1890	1880	701
240	20231107	144300	246494263	1890	1890	1890	1890	10
241	20231107	144200	246475363	1890	1890	1890	1890	0
242	20231107	144100	246475363	1890	1890	1890	1890	1
243	20231107	144000	246473473	1890	1890	1890	1890	0
244	20231107	143900	246473473	1890	1890	1890	1890	0
245	20231107	143800	246473473	1890	1890	1890	1890	0
246	20231107	143700	246473473	1890	1890	1890	1890	0
247	20231107	143600	246473473	1890	1890	1890	1890	0
248	20231107	143500	246473473	1890	1890	1890	1890	1
249	20231107	143400	246471583	1890	1890	1890	1890	0
250	20231107	143300	246471583	1890	1890	1890	1890	100
251	20231107	143200	246282583	1890	1890	1890	1890	100
252	20231107	143100	246093583	1892	1892	1892	1892	100
253	20231107	143000	245904383	1892	1892	1892	1892	0
254	20231107	142900	245904383	1892	1881	1892	1881	2400
255	20231107	142800	241378990	1877	1877	1877	1877	0
256	20231107	142700	241378990	1877	1877	1877	1877	366
257	20231107	142600	240692008	1881	1880	1881	1880	802
258	20231107	142500	239183447	1877	1877	1877	1877	0
259	20231107	142400	239183447	1877	1877	1877	1877	0
260	20231107	142300	239183447	1877	1877	1877	1877	0
261	20231107	142200	239183447	1877	1877	1877	1877	0
262	20231107	142100	239183447	1877	1877	1877	1877	0
263	20231107	142000	239183447	1877	1877	1877	1877	1000
264	20231107	141900	237306447	1877	1877	1877	1877	0
265	20231107	141800	237306447	1877	1877	1877	1877	0
266	20231107	141700	237306447	1877	1877	1877	1877	0
267	20231107	141600	237306447	1877	1877	1877	1877	0
268	20231107	141500	237306447	1877	1877	1877	1877	3
269	20231107	141400	237300816	1881	1881	1881	1881	5
270	20231107	141300	237291411	1881	1881	1881	1881	0
271	20231107	141200	237291411	1881	1881	1881	1881	0
272	20231107	141100	237291411	1881	1881	1881	1881	0
273	20231107	141000	237291411	1881	1877	1881	1877	2
274	20231107	140900	237287653	1881	1881	1881	1881	0
275	20231107	140800	237287653	1881	1881	1881	1881	0
276	20231107	140700	237287653	1881	1881	1881	1881	0
277	20231107	140600	237287653	1881	1881	1881	1881	0
278	20231107	140500	237287653	1881	1881	1881	1881	0
279	20231107	140400	237287653	1881	1881	1881	1881	0
280	20231107	140300	237287653	1881	1881	1881	1881	50
281	20231107	140200	237193603	1881	1881	1881	1881	1
282	20231107	140100	237191722	1876	1876	1876	1876	29
283	20231107	140000	237137318	1881	1881	1881	1881	494
284	20231107	135900	236208104	1882	1882	1882	1882	0
285	20231107	135800	236208104	1882	1882	1882	1882	20
286	20231107	135700	236170464	1881	1881	1881	1881	0
287	20231107	135600	236170464	1881	1881	1881	1881	0
288	20231107	135500	236170464	1881	1881	1881	1881	0
289	20231107	135400	236170464	1881	1881	1881	1881	400
290	20231107	135300	235418064	1881	1881	1881	1881	131
291	20231107	135200	235171653	1880	1880	1880	1880	436
292	20231107	135100	234351973	1880	1880	1880	1880	500
293	20231107	135000	233411973	1880	1880	1880	1880	0
294	20231107	134900	233411973	1880	1880	1880	1880	0
295	20231107	134800	233411973	1880	1880	1880	1880	0
296	20231107	134700	233411973	1880	1880	1880	1880	0
297	20231107	134600	233411973	1880	1875	1880	1875	101
298	20231107	134500	233222593	1875	1875	1875	1875	0
299	20231107	134400	233222593	1875	1875	1875	1875	0
300	20231107	134300	233222593	1875	1875	1875	1875	0
301	20231107	134200	233222593	1875	1875	1875	1875	2
302	20231107	134100	233218843	1875	1875	1875	1875	5
303	20231107	134000	233209468	1880	1880	1880	1880	1
304	20231107	133900	233207588	1880	1880	1880	1880	26
305	20231107	133800	233158708	1880	1880	1880	1880	0
306	20231107	133700	233158708	1880	1880	1880	1880	1000
307	20231107	133600	231278708	1880	1880	1880	1880	5
308	20231107	133500	231269308	1880	1880	1880	1880	0
309	20231107	133400	231269308	1880	1880	1880	1880	10
310	20231107	133300	231250508	1880	1880	1880	1880	0
311	20231107	133200	231250508	1880	1870	1880	1870	226
312	20231107	133100	230827838	1870	1870	1870	1870	1000
313	20231107	133000	228957838	1880	1880	1880	1880	50
314	20231107	132900	228863838	1880	1880	1880	1880	1
315	20231107	132800	228861958	1870	1870	1870	1870	0
316	20231107	132700	228861958	1870	1870	1870	1870	181
317	20231107	132600	228523488	1871	1871	1871	1871	0
318	20231107	132500	228523488	1871	1871	1871	1871	1600
319	20231107	132400	225529888	1871	1871	1871	1871	0
320	20231107	132300	225529888	1871	1872	1872	1871	5000
321	20231107	132200	216174828	1871	1871	1871	1871	5
322	20231107	132100	216165473	1871	1875	1875	1871	5000
323	20231107	132000	206807043	1879	1879	1879	1879	7
324	20231107	131900	206793890	1879	1875	1879	1875	291
325	20231107	131800	206247154	1877	1877	1877	1877	0
326	20231107	131700	206247154	1877	1877	1877	1877	0
327	20231107	131600	206247154	1877	1877	1877	1877	233
328	20231107	131500	205809813	1877	1877	1877	1877	0
329	20231107	131400	205809813	1877	1877	1877	1877	0
330	20231107	131300	205809813	1877	1877	1877	1877	0
331	20231107	131200	205809813	1877	1877	1877	1877	0
332	20231107	131100	205809813	1877	1877	1877	1877	17
333	20231107	131000	205777904	1877	1877	1877	1877	50
334	20231107	130900	205684054	1878	1878	1878	1878	1
335	20231107	130800	205682176	1872	1874	1874	1872	187
336	20231107	130700	205331912	1878	1878	1878	1878	1
337	20231107	130600	205330034	1878	1878	1878	1878	187
338	20231107	130500	204978848	1878	1878	1878	1878	0
339	20231107	130400	204978848	1878	1878	1878	1878	13
340	20231107	130300	204954434	1879	1879	1879	1879	0
341	20231107	130200	204954434	1879	1879	1879	1879	140
342	20231107	130100	204691374	1879	1877	1879	1877	182
343	20231107	130000	204349478	1877	1877	1877	1877	0
344	20231107	125900	204349478	1877	1877	1877	1877	0
345	20231107	125800	204349478	1877	1877	1877	1877	20
346	20231107	125700	204311938	1877	1877	1877	1877	100
347	20231107	125600	204124238	1877	1877	1877	1877	680
348	20231107	125500	202847878	1872	1872	1872	1872	0
349	20231107	125400	202847878	1872	1872	1872	1872	0
350	20231107	125300	202847878	1872	1877	1877	1872	5
351	20231107	125200	202838511	1872	1872	1872	1872	0
352	20231107	125100	202838511	1872	1872	1872	1872	0
353	20231107	125000	202838511	1872	1873	1873	1872	120
354	20231107	124900	202613851	1873	1873	1873	1873	30
355	20231107	124800	202557661	1873	1873	1873	1873	1
356	20231107	124700	202555788	1876	1876	1876	1876	1
357	20231107	124600	202553912	1873	1873	1873	1873	1602
358	20231107	124500	199553366	1875	1875	1875	1875	0
359	20231107	124400	199553366	1875	1875	1875	1875	0
360	20231107	124300	199553366	1875	1875	1875	1875	1
361	20231107	124200	199551491	1873	1874	1874	1873	200
362	20231107	124100	199176886	1873	1874	1874	1873	50
363	20231107	124000	199083231	1877	1877	1877	1877	0
364	20231107	123900	199083231	1877	1877	1877	1877	1
365	20231107	123800	199081354	1872	1872	1872	1872	0
366	20231107	123700	199081354	1872	1875	1875	1872	561
367	20231107	123600	198030857	1875	1875	1875	1875	3
368	20231107	123500	198025232	1876	1876	1876	1876	0
369	20231107	123400	198025232	1876	1876	1876	1876	400
370	20231107	123300	197274832	1876	1875	1876	1874	298
371	20231107	123200	196716132	1875	1875	1875	1875	101
372	20231107	123100	196526757	1875	1875	1875	1875	100
373	20231107	123000	196339257	1876	1876	1876	1876	1
374	20231107	122900	196337381	1872	1874	1874	1872	2157
375	20231107	122800	192296142	1873	1873	1873	1873	0
376	20231107	122700	192296142	1873	1873	1873	1873	100
377	20231107	122600	192108842	1877	1877	1877	1877	1
378	20231107	122500	192106965	1873	1874	1874	1873	800
379	20231107	122400	190608365	1879	1879	1879	1879	0
380	20231107	122300	190608365	1879	1879	1879	1879	31
381	20231107	122200	190550116	1879	1879	1879	1879	0
382	20231107	122100	190550116	1879	1879	1879	1879	0
383	20231107	122000	190550116	1879	1879	1879	1879	0
384	20231107	121900	190550116	1879	1879	1879	1879	65
385	20231107	121800	190427981	1871	1871	1871	1871	0
386	20231107	121700	190427981	1871	1879	1879	1871	1065
387	20231107	121600	188435262	1879	1879	1879	1879	10
388	20231107	121500	188416472	1879	1870	1879	1870	83
389	20231107	121400	188261253	1880	1878	1880	1878	714
390	20231107	121300	186919957	1878	1878	1878	1878	10
391	20231107	121200	186901177	1878	1872	1878	1870	6001
392	20231107	121100	175677277	1873	1874	1874	1872	1332
393	20231107	121000	173182681	1882	1882	1882	1882	0
394	20231107	120900	173182681	1882	1882	1882	1882	0
395	20231107	120800	173182681	1882	1882	1882	1882	0
396	20231107	120700	173182681	1882	1882	1882	1882	0
397	20231107	120600	173182681	1882	1873	1882	1873	11
398	20231107	120500	173162069	1873	1880	1880	1873	1114
399	20231107	120400	171075139	1875	1875	1875	1875	839
400	20231107	120300	169502014	1882	1881	1882	1876	31
401	20231107	120200	169443777	1876	1877	1877	1876	1501
402	20231107	120100	166626900	1877	1877	1877	1877	152
403	20231107	120000	166341596	1877	1877	1882	1876	1255
404	20231107	115900	163986531	1877	1877	1877	1877	0
405	20231107	115800	163986531	1877	1877	1877	1877	217
406	20231107	115700	163579222	1877	1877	1877	1877	0
407	20231107	115600	163579222	1877	1883	1883	1877	1285
408	20231107	115500	161167130	1884	1884	1884	1884	0
409	20231107	115400	161167130	1884	1884	1884	1884	0
410	20231107	115300	161167130	1884	1884	1884	1884	0
411	20231107	115200	161167130	1884	1880	1884	1880	45
412	20231107	115100	161082526	1880	1880	1880	1880	30
413	20231107	115000	161026126	1880	1880	1880	1880	21
414	20231107	114900	160986646	1880	1881	1881	1879	290
415	20231107	114800	160441231	1880	1883	1884	1880	65
416	20231107	114700	160318861	1884	1885	1885	1884	10
417	20231107	114600	160300016	1885	1882	1887	1880	2116
418	20231107	114500	156312540	1879	1879	1879	1879	70
419	20231107	114400	156181010	1877	1877	1877	1877	184
420	20231107	114300	155835642	1877	1878	1878	1877	18
421	20231107	114200	155801848	1879	1879	1879	1878	32
422	20231107	114100	155741722	1880	1881	1881	1880	25
423	20231107	114000	155694707	1881	1881	1881	1881	15
424	20231107	113900	155666492	1882	1882	1882	1882	0
425	20231107	113800	155666492	1882	1882	1882	1882	30
426	20231107	113700	155610032	1882	1882	1882	1882	1
427	20231107	113600	155608150	1875	1875	1875	1875	650
428	20231107	113500	154389400	1882	1882	1882	1882	0
429	20231107	113400	154389400	1882	1882	1882	1882	0
430	20231107	113300	154389400	1882	1882	1882	1882	1
431	20231107	113200	154387518	1875	1880	1880	1875	6180
432	20231107	113100	142789908	1881	1881	1881	1881	0
433	20231107	113000	142789908	1881	1881	1881	1881	145
434	20231107	112900	142517163	1881	1881	1881	1881	2
435	20231107	112800	142513401	1883	1883	1883	1883	20
436	20231107	112700	142475741	1883	1883	1883	1883	1
437	20231107	112600	142473858	1881	1881	1881	1881	16
438	20231107	112500	142443762	1881	1881	1881	1881	1
439	20231107	112400	142441881	1880	1885	1885	1880	8040
440	20231107	112300	127316324	1885	1885	1885	1885	96
441	20231107	112200	127135364	1885	1886	1886	1885	5
442	20231107	112100	127125938	1883	1883	1883	1883	50
443	20231107	112000	127031788	1883	1883	1883	1882	2936
444	20231107	111900	121505234	1883	1883	1883	1883	770
445	20231107	111800	120055324	1885	1884	1885	1884	1574
446	20231107	111700	117089808	1885	1885	1885	1885	215
447	20231107	111600	116684533	1886	1887	1887	1885	2231
448	20231107	111500	112475536	1891	1891	1891	1891	0
449	20231107	111400	112475536	1891	1891	1891	1891	1
450	20231107	111300	112473645	1888	1888	1888	1888	698
451	20231107	111200	111155821	1888	1888	1888	1888	304
452	20231107	111100	110581869	1891	1891	1891	1891	1
453	20231107	111000	110579978	1889	1890	1890	1889	234
454	20231107	110900	110137932	1892	1892	1892	1892	1
455	20231107	110800	110136040	1889	1889	1889	1889	0
456	20231107	110700	110136040	1889	1889	1889	1889	0
457	20231107	110600	110136040	1889	1891	1893	1889	218
458	20231107	110500	109724043	1893	1893	1893	1893	1
459	20231107	110400	109722150	1893	1893	1893	1893	0
460	20231107	110300	109722150	1893	1893	1893	1893	0
461	20231107	110200	109722150	1893	1893	1893	1893	100
462	20231107	110100	109532850	1893	1893	1893	1893	100
463	20231107	110000	109343550	1894	1894	1894	1894	0
464	20231107	105900	109343550	1894	1894	1894	1894	100
465	20231107	105800	109154150	1894	1894	1894	1894	0
466	20231107	105700	109154150	1894	1894	1894	1894	100
467	20231107	105600	108964750	1890	1890	1890	1890	50
468	20231107	105500	108870250	1890	1890	1890	1890	2
469	20231107	105400	108866470	1890	1890	1890	1890	715
470	20231107	105300	107515120	1890	1890	1890	1890	0
471	20231107	105200	107515120	1890	1890	1890	1890	0
472	20231107	105100	107515120	1890	1890	1890	1890	0
473	20231107	105000	107515120	1890	1891	1891	1890	1139
474	20231107	104900	105362388	1890	1889	1890	1889	100
475	20231107	104800	105173438	1887	1887	1887	1887	0
476	20231107	104700	105173438	1887	1887	1887	1887	10
477	20231107	104600	105154568	1893	1893	1893	1893	0
478	20231107	104500	105154568	1893	1893	1893	1893	0
479	20231107	104400	105154568	1893	1892	1893	1892	4105
480	20231107	104300	97386877	1892	1892	1892	1892	0
481	20231107	104200	97386877	1892	1892	1892	1892	100
482	20231107	104100	97197677	1892	1892	1892	1892	50
483	20231107	104000	97103077	1892	1892	1892	1892	20
484	20231107	103900	97065237	1892	1892	1892	1892	0
485	20231107	103800	97065237	1892	1892	1892	1892	0
486	20231107	103700	97065237	1892	1892	1892	1892	0
487	20231107	103600	97065237	1892	1892	1892	1887	552
488	20231107	103500	96023581	1887	1887	1887	1887	0
489	20231107	103400	96023581	1887	1887	1887	1887	4000
490	20231107	103300	88475581	1887	1886	1892	1886	150
491	20231107	103200	88192041	1886	1891	1891	1886	1209
492	20231107	103100	85906857	1890	1890	1890	1890	1
493	20231107	103000	85904967	1891	1891	1891	1891	16
494	20231107	102900	85874711	1892	1893	1893	1892	101
495	20231107	102800	85683519	1894	1893	1894	1893	295
496	20231107	102700	85125079	1893	1893	1893	1893	10
497	20231107	102600	85106149	1894	1894	1894	1894	0
498	20231107	102500	85106149	1894	1894	1894	1894	400
499	20231107	102400	84348549	1894	1894	1894	1894	0
500	20231107	102300	84348549	1894	1894	1894	1894	100
501	20231107	102200	84159149	1895	1895	1895	1895	0
502	20231107	102100	84159149	1895	1895	1895	1895	0
503	20231107	102000	84159149	1895	1895	1895	1895	0
504	20231107	101900	84159149	1895	1895	1895	1895	1
505	20231107	101800	84157254	1894	1893	1894	1892	49
506	20231107	101700	84064463	1895	1886	1895	1886	3865
507	20231107	101600	76774284	1886	1886	1886	1886	0
508	20231107	101500	76774284	1886	1888	1888	1886	2254
509	20231107	101400	72521591	1892	1892	1892	1892	1
510	20231107	101300	72519699	1889	1889	1889	1889	100
511	20231107	101200	72330799	1889	1891	1891	1889	6320
512	20231107	101100	60387821	1892	1892	1892	1892	15
513	20231107	101000	60359441	1893	1891	1894	1891	11
514	20231107	100900	60338615	1891	1891	1891	1891	603
515	20231107	100800	59198342	1891	1891	1891	1891	0
516	20231107	100700	59198342	1891	1892	1892	1891	545
517	20231107	100600	58167632	1892	1892	1892	1892	985
518	20231107	100500	56304012	1892	1892	1892	1892	107
519	20231107	100400	56101568	1892	1892	1892	1892	0
520	20231107	100300	56101568	1892	1895	1895	1892	1157
521	20231107	100200	53911632	1896	1896	1896	1896	47
522	20231107	100100	53822520	1895	1895	1895	1895	107
523	20231107	100000	53619755	1895	1896	1896	1895	222
524	20231107	095900	53199062	1895	1895	1895	1895	0
525	20231107	095800	53199062	1895	1895	1895	1895	0
526	20231107	095700	53199062	1895	1895	1895	1895	6
527	20231107	095600	53187692	1898	1898	1898	1898	10
528	20231107	095500	53168712	1899	1899	1899	1899	0
529	20231107	095400	53168712	1899	1900	1900	1893	1002
530	20231107	095300	51271567	1895	1895	1895	1895	1879
531	20231107	095200	47710862	1900	1895	1900	1895	251
532	20231107	095100	47235212	1901	1901	1901	1901	1
533	20231107	095000	47233311	1901	1901	1901	1901	0
534	20231107	094900	47233311	1901	1901	1901	1901	14
535	20231107	094800	47206697	1901	1901	1901	1901	152
536	20231107	094700	46917745	1901	1901	1901	1901	10
537	20231107	094600	46898735	1901	1901	1901	1901	1
538	20231107	094500	46896834	1895	1902	1903	1895	8
539	20231107	094400	46881628	1894	1899	1899	1894	99
540	20231107	094300	46694097	1894	1900	1900	1894	500
541	20231107	094200	45746153	1900	1900	1900	1900	10
542	20231107	094100	45727153	1902	1902	1902	1902	0
543	20231107	094000	45727153	1902	1902	1902	1902	0
544	20231107	093900	45727153	1902	1902	1902	1902	647
545	20231107	093800	44496559	1902	1905	1905	1902	592
546	20231107	093700	43370554	1905	1904	1905	1903	442
547	20231107	093600	42528986	1904	1904	1904	1904	58
548	20231107	093500	42418554	1904	1904	1904	1904	300
549	20231107	093400	41847354	1904	1904	1904	1904	602
550	20231107	093300	40701146	1904	1904	1904	1901	109
551	20231107	093200	40493910	1904	1904	1904	1901	1819
552	20231107	093100	37034353	1904	1904	1904	1904	4
553	20231107	093000	37026737	1906	1907	1907	1905	65
554	20231107	092900	36902900	1906	1907	1908	1906	2010
555	20231107	092800	33068022	1908	1908	1908	1908	0
556	20231107	092700	33068022	1908	1908	1908	1908	6
557	20231107	092600	33056574	1909	1909	1909	1909	0
558	20231107	092500	33056574	1909	1904	1909	1904	14
559	20231107	092400	33029898	1909	1909	1909	1909	0
560	20231107	092300	33029898	1909	1909	1909	1909	0
561	20231107	092200	33029898	1909	1909	1909	1909	0
562	20231107	092100	33029898	1909	1910	1910	1909	500
563	20231107	092000	32074998	1910	1903	1910	1899	107
564	20231107	091900	31871419	1903	1900	1903	1900	310
565	20231107	091800	31282163	1899	1899	1899	1899	60
566	20231107	091700	31168223	1899	1893	1899	1893	2710
567	20231107	091600	26035148	1893	1896	1897	1893	440
568	20231107	091500	25201766	1893	1892	1893	1892	956
569	20231107	091400	23392538	1893	1893	1893	1893	12
570	20231107	091300	23369822	1893	1893	1893	1893	100
571	20231107	091200	23180522	1892	1892	1892	1892	749
572	20231107	091100	21763414	1892	1892	1892	1892	16
573	20231107	091000	21733142	1892	1893	1893	1892	6
574	20231107	090900	21721789	1888	1889	1889	1888	139
575	20231107	090800	21459327	1898	1898	1898	1898	100
576	20231107	090700	21269527	1899	1899	1899	1899	0
577	20231107	090600	21269527	1899	1899	1899	1899	1
578	20231107	090500	21267628	1889	1889	1889	1888	1331
579	20231107	090400	18753444	1890	1891	1891	1890	298
580	20231107	090300	18190036	1901	1902	1902	1891	1806
581	20231107	090200	14766100	1902	1894	1902	1892	1803
582	20231107	090100	11354504	1895	1902	1902	1895	612
583	20231107	090000	10193685	1897	1902	1910	1897	5361