KissMeData/004140/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	184200	232739219	1884	1884	1884	1884	8540
3	20231114	184100	232739219	1884	1884	1884	1884	0
4	20231114	184000	232739219	1884	1884	1884	1884	0
5	20231114	183900	232739219	1884	1884	1884	1884	0
6	20231114	183800	232739219	1884	1884	1884	1884	0
7	20231114	183700	232739219	1884	1884	1884	1884	0
8	20231114	183600	232739219	1884	1884	1884	1884	0
9	20231114	183500	232739219	1884	1884	1884	1884	0
10	20231114	183400	232739219	1884	1884	1884	1884	0
11	20231114	183300	232739219	1884	1884	1884	1884	0
12	20231114	183200	232739219	1884	1884	1884	1884	0
13	20231114	183100	232739219	1884	1884	1884	1884	0
14	20231114	183000	232739219	1884	1884	1884	1884	0
15	20231114	182900	232739219	1884	1884	1884	1884	0
16	20231114	182800	232739219	1884	1884	1884	1884	0
17	20231114	182700	232739219	1884	1884	1884	1884	0
18	20231114	182600	232739219	1884	1884	1884	1884	0
19	20231114	182500	232739219	1884	1884	1884	1884	0
20	20231114	182400	232739219	1884	1884	1884	1884	0
21	20231114	182300	232739219	1884	1884	1884	1884	0
22	20231114	182200	232739219	1884	1884	1884	1884	0
23	20231114	182100	232739219	1884	1884	1884	1884	0
24	20231114	182000	232739219	1884	1884	1884	1884	0
25	20231114	181900	232739219	1884	1884	1884	1884	0
26	20231114	181800	232739219	1884	1884	1884	1884	0
27	20231114	181700	232739219	1884	1884	1884	1884	0
28	20231114	181600	232739219	1884	1884	1884	1884	0
29	20231114	181500	232739219	1884	1884	1884	1884	0
30	20231114	181400	232739219	1884	1884	1884	1884	0
31	20231114	181300	232739219	1884	1884	1884	1884	0
32	20231114	181200	232739219	1884	1884	1884	1884	8540
33	20231114	181100	232739219	1884	1884	1884	1884	0
34	20231114	181000	232739219	1884	1884	1884	1884	0
35	20231114	180900	232739219	1884	1884	1884	1884	0
36	20231114	180800	232739219	1884	1884	1884	1884	0
37	20231114	180700	232739219	1884	1884	1884	1884	0
38	20231114	180600	232739219	1884	1884	1884	1884	0
39	20231114	180500	232739219	1884	1884	1884	1884	0
40	20231114	180400	232739219	1884	1884	1884	1884	0
41	20231114	180300	232739219	1884	1884	1884	1884	0
42	20231114	180200	232739219	1884	1884	1884	1884	0
43	20231114	180100	232739219	1884	1884	1884	1884	0
44	20231114	180000	232739219	1884	1884	1884	1884	0
45	20231114	175900	232739219	1884	1884	1884	1884	0
46	20231114	175800	232739219	1884	1884	1884	1884	0
47	20231114	175700	232739219	1884	1884	1884	1884	0
48	20231114	175600	232739219	1884	1884	1884	1884	0
49	20231114	175500	232739219	1884	1884	1884	1884	0
50	20231114	175400	232739219	1884	1884	1884	1884	0
51	20231114	175300	232739219	1884	1884	1884	1884	0
52	20231114	175200	232739219	1884	1884	1884	1884	0
53	20231114	175100	232739219	1884	1884	1884	1884	0
54	20231114	175000	232739219	1884	1884	1884	1884	0
55	20231114	174900	232739219	1884	1884	1884	1884	0
56	20231114	174800	232739219	1884	1884	1884	1884	0
57	20231114	174700	232739219	1884	1884	1884	1884	0
58	20231114	174600	232739219	1884	1884	1884	1884	0
59	20231114	174500	232739219	1884	1884	1884	1884	0
60	20231114	174400	232739219	1884	1884	1884	1884	0
61	20231114	174300	232739219	1884	1884	1884	1884	0
62	20231114	174200	232739219	1884	1884	1884	1884	8540
63	20231114	174100	232739219	1884	1884	1884	1884	0
64	20231114	174000	232739219	1884	1884	1884	1884	0
65	20231114	173900	232739219	1884	1884	1884	1884	0
66	20231114	173800	232739219	1884	1884	1884	1884	0
67	20231114	173700	232739219	1884	1884	1884	1884	0
68	20231114	173600	232739219	1884	1884	1884	1884	0
69	20231114	173500	232739219	1884	1884	1884	1884	0
70	20231114	173400	232739219	1884	1884	1884	1884	0
71	20231114	173300	232739219	1884	1884	1884	1884	0
72	20231114	173200	232739219	1884	1884	1884	1884	0
73	20231114	173100	232739219	1884	1884	1884	1884	0
74	20231114	173000	232739219	1884	1884	1884	1884	0
75	20231114	172900	232739219	1884	1884	1884	1884	0
76	20231114	172800	232739219	1884	1884	1884	1884	0
77	20231114	172700	232739219	1884	1884	1884	1884	0
78	20231114	172600	232739219	1884	1884	1884	1884	0
79	20231114	172500	232739219	1884	1884	1884	1884	0
80	20231114	172400	232739219	1884	1884	1884	1884	0
81	20231114	172300	232739219	1884	1884	1884	1884	0
82	20231114	172200	232739219	1884	1884	1884	1884	0
83	20231114	172100	232739219	1884	1884	1884	1884	0
84	20231114	172000	232739219	1884	1884	1884	1884	0
85	20231114	171900	232739219	1884	1884	1884	1884	0
86	20231114	171800	232739219	1884	1884	1884	1884	0
87	20231114	171700	232739219	1884	1884	1884	1884	0
88	20231114	171600	232739219	1884	1884	1884	1884	0
89	20231114	171500	232739219	1884	1884	1884	1884	0
90	20231114	171400	232739219	1884	1884	1884	1884	0
91	20231114	171300	232739219	1884	1884	1884	1884	0
92	20231114	171200	232739219	1884	1884	1884	1884	8540
93	20231114	171100	232739219	1884	1884	1884	1884	0
94	20231114	171000	232739219	1884	1884	1884	1884	0
95	20231114	170900	232739219	1884	1884	1884	1884	0
96	20231114	170800	232739219	1884	1884	1884	1884	0
97	20231114	170700	232739219	1884	1884	1884	1884	0
98	20231114	170600	232739219	1884	1884	1884	1884	0
99	20231114	170500	232739219	1884	1884	1884	1884	0
100	20231114	170400	232739219	1884	1884	1884	1884	0
101	20231114	170300	232739219	1884	1884	1884	1884	0
102	20231114	170200	232739219	1884	1884	1884	1884	0
103	20231114	170100	232739219	1884	1884	1884	1884	0
104	20231114	170000	232739219	1884	1884	1884	1884	0
105	20231114	165900	232739219	1884	1884	1884	1884	0
106	20231114	165800	232739219	1884	1884	1884	1884	0
107	20231114	165700	232739219	1884	1884	1884	1884	0
108	20231114	165600	232739219	1884	1884	1884	1884	0
109	20231114	165500	232739219	1884	1884	1884	1884	0
110	20231114	165400	232739219	1884	1884	1884	1884	0
111	20231114	165300	232739219	1884	1884	1884	1884	0
112	20231114	165200	232739219	1884	1884	1884	1884	0
113	20231114	165100	232739219	1884	1884	1884	1884	0
114	20231114	165000	232739219	1884	1884	1884	1884	0
115	20231114	164900	232739219	1884	1884	1884	1884	0
116	20231114	164800	232739219	1884	1884	1884	1884	0
117	20231114	164700	232739219	1884	1884	1884	1884	0
118	20231114	164600	232739219	1884	1884	1884	1884	0
119	20231114	164500	232739219	1884	1884	1884	1884	0
120	20231114	164400	232739219	1884	1884	1884	1884	0
121	20231114	164300	232739219	1884	1884	1884	1884	0
122	20231114	164200	232739219	1884	1884	1884	1884	8540
123	20231114	164100	232739219	1884	1884	1884	1884	0
124	20231114	164000	232739219	1884	1884	1884	1884	0
125	20231114	163900	232739219	1884	1884	1884	1884	0
126	20231114	163800	232739219	1884	1884	1884	1884	0
127	20231114	163700	232739219	1884	1884	1884	1884	0
128	20231114	163600	232739219	1884	1884	1884	1884	0
129	20231114	163500	232739219	1884	1884	1884	1884	0
130	20231114	163400	232739219	1884	1884	1884	1884	0
131	20231114	163300	232739219	1884	1884	1884	1884	0
132	20231114	163200	232739219	1884	1884	1884	1884	0
133	20231114	163100	232739219	1884	1884	1884	1884	0
134	20231114	163000	232739219	1884	1884	1884	1884	0
135	20231114	162900	232739219	1884	1884	1884	1884	0
136	20231114	162800	232739219	1884	1884	1884	1884	0
137	20231114	162700	232739219	1884	1884	1884	1884	0
138	20231114	162600	232739219	1884	1884	1884	1884	0
139	20231114	162500	232739219	1884	1884	1884	1884	0
140	20231114	162400	232739219	1884	1884	1884	1884	0
141	20231114	162300	232739219	1884	1884	1884	1884	0
142	20231114	162200	232739219	1884	1884	1884	1884	0
143	20231114	162100	232739219	1884	1884	1884	1884	0
144	20231114	162000	232739219	1884	1884	1884	1884	0
145	20231114	161900	232739219	1884	1884	1884	1884	0
146	20231114	161800	232739219	1884	1884	1884	1884	0
147	20231114	161700	232739219	1884	1884	1884	1884	0
148	20231114	161600	232739219	1884	1884	1884	1884	0
149	20231114	161500	232739219	1884	1884	1884	1884	0
150	20231114	161400	232739219	1884	1884	1884	1884	0
151	20231114	161300	232739219	1884	1884	1884	1884	0
152	20231114	161200	232739219	1884	1884	1884	1884	8540
153	20231114	161100	232739219	1884	1884	1884	1884	0
154	20231114	161000	232739219	1884	1884	1884	1884	0
155	20231114	160900	232739219	1884	1884	1884	1884	0
156	20231114	160800	232739219	1884	1884	1884	1884	0
157	20231114	160700	232739219	1884	1884	1884	1884	0
158	20231114	160600	232739219	1884	1884	1884	1884	0
159	20231114	160500	232739219	1884	1884	1884	1884	0
160	20231114	160400	232739219	1884	1884	1884	1884	0
161	20231114	160300	232739219	1884	1884	1884	1884	0
162	20231114	160200	232739219	1884	1884	1884	1884	0
163	20231114	160100	232739219	1884	1884	1884	1884	0
164	20231114	160000	232739219	1884	1884	1884	1884	0
165	20231114	155900	232739219	1884	1884	1884	1884	0
166	20231114	155800	232739219	1884	1884	1884	1884	0
167	20231114	155700	232739219	1884	1884	1884	1884	0
168	20231114	155600	232739219	1884	1884	1884	1884	0
169	20231114	155500	232739219	1884	1884	1884	1884	0
170	20231114	155400	232739219	1884	1884	1884	1884	0
171	20231114	155300	232739219	1884	1884	1884	1884	0
172	20231114	155200	232739219	1884	1884	1884	1884	0
173	20231114	155100	232739219	1884	1884	1884	1884	0
174	20231114	155000	232739219	1884	1884	1884	1884	0
175	20231114	154900	232739219	1884	1884	1884	1884	0
176	20231114	154800	232739219	1884	1884	1884	1884	0
177	20231114	154700	232739219	1884	1884	1884	1884	0
178	20231114	154600	232739219	1884	1884	1884	1884	0
179	20231114	154500	232739219	1884	1884	1884	1884	0
180	20231114	154400	232739219	1884	1884	1884	1884	0
181	20231114	154300	232739219	1884	1884	1884	1884	0
182	20231114	154200	232739219	1884	1884	1884	1884	8540
183	20231114	154100	232739219	1884	1884	1884	1884	0
184	20231114	154000	232739219	1884	1884	1884	1884	0
185	20231114	153900	232739219	1884	1884	1884	1884	0
186	20231114	153800	232739219	1884	1884	1884	1884	0
187	20231114	153700	232739219	1884	1884	1884	1884	0
188	20231114	153600	232739219	1884	1884	1884	1884	0
189	20231114	153500	232739219	1884	1884	1884	1884	0
190	20231114	153400	232739219	1884	1884	1884	1884	0
191	20231114	153300	232739219	1884	1884	1884	1884	0
192	20231114	153200	232739219	1884	1884	1884	1884	0
193	20231114	153100	232739219	1884	1884	1884	1884	0
194	20231114	153000	232739219	1884	1884	1884	1884	8540
195	20231114	152900	216649859	1895	1895	1895	1895	0
196	20231114	152800	216649859	1895	1895	1895	1895	0
197	20231114	152700	216649859	1895	1895	1895	1895	0
198	20231114	152600	216649859	1895	1895	1895	1895	0
199	20231114	152500	216649859	1895	1895	1895	1895	0
200	20231114	152400	216649859	1895	1895	1895	1895	0
201	20231114	152300	216649859	1895	1895	1895	1895	0
202	20231114	152200	216649859	1895	1895	1895	1895	0
203	20231114	152100	216649859	1895	1895	1895	1895	0
204	20231114	152000	216649859	1895	1895	1895	1895	0
205	20231114	151900	216649859	1895	1891	1895	1891	81
206	20231114	151800	216496588	1891	1891	1891	1891	1
207	20231114	151700	216494697	1891	1891	1891	1890	998
208	20231114	151600	214607519	1891	1891	1891	1891	301
209	20231114	151500	214038328	1891	1891	1891	1891	60
210	20231114	151400	213924868	1893	1893	1893	1893	0
211	20231114	151300	213924868	1893	1892	1893	1892	520
212	20231114	151200	212941009	1891	1891	1891	1891	1
213	20231114	151100	212939118	1893	1893	1893	1893	11
214	20231114	151000	212918295	1892	1892	1892	1892	0
215	20231114	150900	212918295	1892	1892	1892	1892	4
216	20231114	150800	212910727	1892	1892	1892	1892	69
217	20231114	150700	212780179	1891	1891	1891	1891	0
218	20231114	150600	212780179	1891	1891	1891	1891	0
219	20231114	150500	212780179	1891	1889	1891	1889	420
220	20231114	150400	211986259	1887	1887	1887	1887	0
221	20231114	150300	211986259	1887	1891	1891	1887	1111
222	20231114	150200	209887541	1891	1891	1891	1891	1107
223	20231114	150100	207794204	1890	1888	1890	1888	450
224	20231114	150000	206943964	1888	1888	1888	1888	0
225	20231114	145900	206943964	1888	1888	1888	1888	20
226	20231114	145800	206906204	1888	1888	1888	1888	0
227	20231114	145700	206906204	1888	1889	1889	1888	1002
228	20231114	145600	205014391	1889	1889	1889	1889	74
229	20231114	145500	204874605	1888	1889	1889	1888	111
230	20231114	145400	204665026	1889	1889	1889	1889	0
231	20231114	145300	204665026	1889	1889	1889	1889	59
232	20231114	145200	204553575	1889	1889	1889	1889	140
233	20231114	145100	204289115	1887	1887	1887	1887	0
234	20231114	145000	204289115	1887	1887	1887	1887	10
235	20231114	144900	204270245	1889	1889	1889	1889	0
236	20231114	144800	204270245	1889	1889	1889	1889	0
237	20231114	144700	204270245	1889	1889	1889	1889	0
238	20231114	144600	204270245	1889	1889	1889	1889	1
239	20231114	144500	204268356	1889	1889	1889	1889	0
240	20231114	144400	204268356	1889	1889	1889	1889	0
241	20231114	144300	204268356	1889	1889	1889	1889	0
242	20231114	144200	204268356	1889	1889	1889	1889	0
243	20231114	144100	204268356	1889	1889	1889	1889	114
244	20231114	144000	204053010	1889	1889	1889	1889	1
245	20231114	143900	204051121	1884	1884	1884	1884	0
246	20231114	143800	204051121	1884	1884	1884	1884	0
247	20231114	143700	204051121	1884	1887	1887	1884	900
248	20231114	143600	202354976	1886	1886	1886	1886	0
249	20231114	143500	202354976	1886	1886	1886	1886	1179
250	20231114	143400	200131382	1885	1885	1885	1885	0
251	20231114	143300	200131382	1885	1885	1885	1885	0
252	20231114	143200	200131382	1885	1885	1885	1885	0
253	20231114	143100	200131382	1885	1885	1885	1885	100
254	20231114	143000	199942882	1885	1886	1886	1885	500
255	20231114	142900	199000332	1885	1885	1885	1885	0
256	20231114	142800	199000332	1885	1886	1886	1885	1536
257	20231114	142700	196104425	1887	1888	1888	1887	2655
258	20231114	142600	191092349	1888	1888	1888	1888	0
259	20231114	142500	191092349	1888	1888	1888	1888	0
260	20231114	142400	191092349	1888	1888	1888	1888	162
261	20231114	142300	190786493	1888	1888	1888	1888	773
262	20231114	142200	189327069	1889	1889	1889	1889	15
263	20231114	142100	189298734	1890	1890	1890	1890	795
264	20231114	142000	187796184	1891	1891	1891	1891	13
265	20231114	141900	187771601	1891	1891	1891	1891	0
266	20231114	141800	187771601	1891	1891	1891	1891	0
267	20231114	141700	187771601	1891	1892	1892	1891	90
268	20231114	141600	187601323	1893	1893	1893	1893	10
269	20231114	141500	187582393	1894	1894	1894	1894	0
270	20231114	141400	187582393	1894	1894	1894	1894	0
271	20231114	141300	187582393	1894	1894	1894	1894	0
272	20231114	141200	187582393	1894	1894	1894	1894	0
273	20231114	141100	187582393	1894	1895	1895	1894	20
274	20231114	141000	187544508	1894	1894	1894	1894	0
275	20231114	140900	187544508	1894	1893	1895	1892	1259
276	20231114	140800	185162086	1896	1896	1896	1896	0
277	20231114	140700	185162086	1896	1896	1896	1896	29
278	20231114	140600	185107102	1896	1896	1897	1893	773
279	20231114	140500	183642535	1896	1897	1897	1896	378
280	20231114	140400	182925846	1897	1897	1897	1897	1106
281	20231114	140300	180827764	1897	1897	1897	1897	0
282	20231114	140200	180827764	1897	1897	1897	1897	0
283	20231114	140100	180827764	1897	1894	1897	1894	21
284	20231114	140000	180787987	1894	1894	1894	1894	0
285	20231114	135900	180787987	1894	1894	1894	1894	17
286	20231114	135800	180755789	1893	1893	1893	1893	0
287	20231114	135700	180755789	1893	1893	1893	1893	312
288	20231114	135600	180165173	1894	1894	1894	1894	5
289	20231114	135500	180155703	1893	1893	1893	1893	0
290	20231114	135400	180155703	1893	1893	1893	1893	0
291	20231114	135300	180155703	1893	1893	1893	1893	0
292	20231114	135200	180155703	1893	1893	1893	1893	0
293	20231114	135100	180155703	1893	1893	1893	1893	0
294	20231114	135000	180155703	1893	1893	1893	1893	0
295	20231114	134900	180155703	1893	1893	1893	1893	0
296	20231114	134800	180155703	1893	1893	1893	1893	0
297	20231114	134700	180155703	1893	1893	1893	1893	0
298	20231114	134600	180155703	1893	1893	1893	1893	1200
299	20231114	134500	177884103	1899	1899	1899	1899	0
300	20231114	134400	177884103	1899	1892	1899	1892	4109
301	20231114	134300	170100712	1892	1892	1892	1892	0
302	20231114	134200	170100712	1892	1892	1892	1892	0
303	20231114	134100	170100712	1892	1892	1892	1892	0
304	20231114	134000	170100712	1892	1892	1892	1892	50
305	20231114	133900	170006112	1892	1892	1892	1892	0
306	20231114	133800	170006112	1892	1892	1892	1892	0
307	20231114	133700	170006112	1892	1892	1892	1892	0
308	20231114	133600	170006112	1892	1892	1892	1892	0
309	20231114	133500	170006112	1892	1892	1892	1892	0
310	20231114	133400	170006112	1892	1892	1892	1892	0
311	20231114	133300	170006112	1892	1892	1892	1892	0
312	20231114	133200	170006112	1892	1892	1892	1892	1
313	20231114	133100	170004220	1885	1885	1885	1885	634
314	20231114	133000	168809130	1886	1886	1886	1886	625
315	20231114	132900	167630380	1885	1885	1885	1885	0
316	20231114	132800	167630380	1885	1892	1892	1885	527
317	20231114	132700	166633731	1892	1892	1892	1892	172
318	20231114	132600	166308307	1892	1892	1892	1892	379
319	20231114	132500	165591239	1887	1887	1887	1887	700
320	20231114	132400	164270339	1892	1892	1892	1892	0
321	20231114	132300	164270339	1892	1892	1892	1892	1
322	20231114	132200	164268447	1893	1893	1893	1893	1
323	20231114	132100	164266554	1886	1886	1886	1886	0
324	20231114	132000	164266554	1886	1886	1886	1886	1979
325	20231114	131900	160534160	1886	1891	1891	1886	580
326	20231114	131800	159440214	1892	1892	1892	1892	0
327	20231114	131700	159440214	1892	1892	1892	1892	0
328	20231114	131600	159440214	1892	1892	1892	1892	0
329	20231114	131500	159440214	1892	1892	1892	1892	1
330	20231114	131400	159438322	1892	1892	1892	1892	0
331	20231114	131300	159438322	1892	1892	1892	1892	0
332	20231114	131200	159438322	1892	1892	1892	1892	0
333	20231114	131100	159438322	1892	1892	1892	1892	0
334	20231114	131000	159438322	1892	1892	1892	1892	100
335	20231114	130900	159249122	1892	1892	1892	1892	0
336	20231114	130800	159249122	1892	1892	1892	1892	0
337	20231114	130700	159249122	1892	1892	1892	1892	5
338	20231114	130600	159239662	1893	1893	1893	1893	570
339	20231114	130500	158160652	1893	1894	1894	1893	66
340	20231114	130400	158035651	1896	1896	1896	1896	0
341	20231114	130300	158035651	1896	1896	1896	1896	1
342	20231114	130200	158033755	1897	1897	1897	1897	0
343	20231114	130100	158033755	1897	1897	1897	1897	0
344	20231114	130000	158033755	1897	1897	1897	1897	0
345	20231114	125900	158033755	1897	1897	1897	1897	0
346	20231114	125800	158033755	1897	1897	1897	1897	2
347	20231114	125700	158029961	1892	1892	1892	1892	246
348	20231114	125600	157564529	1892	1892	1892	1892	0
349	20231114	125500	157564529	1892	1892	1892	1892	1041
350	20231114	125400	155594957	1892	1892	1892	1892	0
351	20231114	125300	155594957	1892	1892	1892	1892	110
352	20231114	125200	155386837	1892	1896	1896	1892	249
353	20231114	125100	154915344	1897	1897	1897	1897	70
354	20231114	125000	154782554	1897	1897	1897	1897	2
355	20231114	124900	154778760	1893	1893	1893	1893	0
356	20231114	124800	154778760	1893	1893	1893	1893	0
357	20231114	124700	154778760	1893	1893	1893	1893	0
358	20231114	124600	154778760	1893	1893	1893	1893	500
359	20231114	124500	153832260	1897	1897	1897	1897	0
360	20231114	124400	153832260	1897	1897	1897	1897	0
361	20231114	124300	153832260	1897	1897	1897	1897	0
362	20231114	124200	153832260	1897	1897	1897	1897	0
363	20231114	124100	153832260	1897	1897	1897	1897	0
364	20231114	124000	153832260	1897	1897	1897	1897	0
365	20231114	123900	153832260	1897	1892	1897	1892	7901
366	20231114	123800	138862577	1892	1892	1892	1892	0
367	20231114	123700	138862577	1892	1892	1892	1891	531
368	20231114	123600	137857926	1888	1888	1888	1888	0
369	20231114	123500	137857926	1888	1888	1888	1888	0
370	20231114	123400	137857926	1888	1888	1888	1888	0
371	20231114	123300	137857926	1888	1888	1888	1888	0
372	20231114	123200	137857926	1888	1888	1888	1888	141
373	20231114	123100	137591718	1888	1888	1888	1888	200
374	20231114	123000	137214118	1892	1892	1892	1892	0
375	20231114	122900	137214118	1892	1892	1892	1892	0
376	20231114	122800	137214118	1892	1892	1892	1892	0
377	20231114	122700	137214118	1892	1892	1892	1892	1
378	20231114	122600	137212226	1892	1892	1892	1892	0
379	20231114	122500	137212226	1892	1892	1892	1892	17
380	20231114	122400	137180062	1892	1892	1892	1892	0
381	20231114	122300	137180062	1892	1892	1892	1892	0
382	20231114	122200	137180062	1892	1891	1892	1891	61
383	20231114	122100	137064710	1887	1887	1887	1887	563
384	20231114	122000	136002329	1891	1891	1891	1891	40
385	20231114	121900	135926689	1892	1892	1892	1892	0
386	20231114	121800	135926689	1892	1892	1892	1892	10
387	20231114	121700	135907769	1892	1892	1892	1892	0
388	20231114	121600	135907769	1892	1892	1892	1892	0
389	20231114	121500	135907769	1892	1892	1892	1892	0
390	20231114	121400	135907769	1892	1892	1892	1892	50
391	20231114	121300	135813169	1891	1891	1891	1891	0
392	20231114	121200	135813169	1891	1891	1891	1891	26
393	20231114	121100	135764003	1891	1891	1891	1891	210
394	20231114	121000	135366893	1892	1892	1892	1892	0
395	20231114	120900	135366893	1892	1892	1892	1892	0
396	20231114	120800	135366893	1892	1892	1892	1892	0
397	20231114	120700	135366893	1892	1892	1892	1892	0
398	20231114	120600	135366893	1892	1892	1892	1892	0
399	20231114	120500	135366893	1892	1892	1892	1892	32
400	20231114	120400	135306349	1892	1891	1892	1891	2
401	20231114	120300	135302566	1885	1885	1885	1885	0
402	20231114	120200	135302566	1885	1892	1892	1885	25
403	20231114	120100	135255399	1893	1893	1893	1893	0
404	20231114	120000	135255399	1893	1893	1893	1893	0
405	20231114	115900	135255399	1893	1886	1893	1886	2200
406	20231114	115800	131101299	1886	1886	1886	1886	0
407	20231114	115700	131101299	1886	1887	1887	1886	354
408	20231114	115600	130433373	1894	1894	1894	1894	0
409	20231114	115500	130433373	1894	1892	1894	1892	3998
410	20231114	115400	122864053	1892	1892	1892	1892	354
411	20231114	115300	122194285	1893	1893	1893	1893	1435
412	20231114	115200	119477830	1893	1893	1893	1893	0
413	20231114	115100	119477830	1893	1893	1893	1893	0
414	20231114	115000	119477830	1893	1893	1893	1893	0
415	20231114	114900	119477830	1893	1893	1893	1893	0
416	20231114	114800	119477830	1893	1893	1893	1893	0
417	20231114	114700	119477830	1893	1893	1893	1893	0
418	20231114	114600	119477830	1893	1893	1893	1893	0
419	20231114	114500	119477830	1893	1893	1893	1893	0
420	20231114	114400	119477830	1893	1893	1893	1893	0
421	20231114	114300	119477830	1893	1893	1893	1893	0
422	20231114	114200	119477830	1893	1892	1893	1860	22455
423	20231114	114100	77392096	1892	1892	1892	1892	0
424	20231114	114000	77392096	1892	1892	1892	1892	0
425	20231114	113900	77392096	1892	1892	1892	1892	200
426	20231114	113800	77013696	1893	1893	1893	1893	0
427	20231114	113700	77013696	1893	1893	1893	1893	0
428	20231114	113600	77013696	1893	1893	1893	1893	0
429	20231114	113500	77013696	1893	1892	1893	1892	2
430	20231114	113400	77009911	1892	1892	1892	1892	780
431	20231114	113300	75534151	1892	1892	1892	1892	0
432	20231114	113200	75534151	1892	1892	1892	1892	0
433	20231114	113100	75534151	1892	1892	1892	1892	0
434	20231114	113000	75534151	1892	1892	1892	1892	0
435	20231114	112900	75534151	1892	1892	1892	1892	1
436	20231114	112800	75532259	1888	1888	1888	1888	0
437	20231114	112700	75532259	1888	1888	1888	1888	0
438	20231114	112600	75532259	1888	1888	1888	1888	0
439	20231114	112500	75532259	1888	1888	1888	1888	0
440	20231114	112400	75532259	1888	1890	1892	1888	986
441	20231114	112300	73669055	1889	1889	1889	1889	65
442	20231114	112200	73546270	1889	1889	1889	1889	0
443	20231114	112100	73546270	1889	1889	1889	1889	10
444	20231114	112000	73527380	1889	1889	1889	1889	0
445	20231114	111900	73527380	1889	1889	1889	1889	2000
446	20231114	111800	69749380	1889	1889	1889	1889	0
447	20231114	111700	69749380	1889	1889	1889	1889	10
448	20231114	111600	69730490	1889	1890	1890	1889	11
449	20231114	111500	69709709	1890	1890	1890	1890	9
450	20231114	111400	69692699	1888	1888	1888	1888	0
451	20231114	111300	69692699	1888	1888	1888	1888	0
452	20231114	111200	69692699	1888	1891	1891	1888	185
453	20231114	111100	69343104	1891	1891	1891	1891	60
454	20231114	111000	69229644	1892	1892	1892	1892	3
455	20231114	110900	69223968	1892	1892	1892	1892	0
456	20231114	110800	69223968	1892	1892	1892	1892	0
457	20231114	110700	69223968	1892	1892	1892	1892	0
458	20231114	110600	69223968	1892	1892	1892	1892	2
459	20231114	110500	69220184	1888	1888	1888	1888	0
460	20231114	110400	69220184	1888	1888	1888	1888	0
461	20231114	110300	69220184	1888	1888	1888	1888	0
462	20231114	110200	69220184	1888	1888	1888	1888	0
463	20231114	110100	69220184	1888	1888	1888	1888	0
464	20231114	110000	69220184	1888	1888	1888	1888	0
465	20231114	105900	69220184	1888	1888	1888	1888	0
466	20231114	105800	69220184	1888	1888	1888	1888	0
467	20231114	105700	69220184	1888	1888	1888	1888	0
468	20231114	105600	69220184	1888	1888	1888	1888	2
469	20231114	105500	69216408	1892	1893	1893	1892	86
470	20231114	105400	69053616	1893	1893	1893	1893	2
471	20231114	105300	69049830	1888	1888	1888	1888	0
472	20231114	105200	69049830	1888	1893	1893	1888	151
473	20231114	105100	68764242	1893	1893	1893	1893	0
474	20231114	105000	68764242	1893	1893	1893	1893	1
475	20231114	104900	68762349	1888	1888	1888	1888	0
476	20231114	104800	68762349	1888	1888	1888	1888	3000
477	20231114	104700	63098349	1888	1893	1893	1888	81
478	20231114	104600	62945021	1893	1893	1893	1893	0
479	20231114	104500	62945021	1893	1894	1894	1893	500
480	20231114	104400	61998421	1894	1894	1894	1894	0
481	20231114	104300	61998421	1894	1894	1894	1894	13
482	20231114	104200	61973799	1894	1894	1894	1894	125
483	20231114	104100	61737049	1893	1893	1893	1893	521
484	20231114	104000	60750796	1893	1893	1893	1893	52
485	20231114	103900	60652360	1893	1893	1893	1893	0
486	20231114	103800	60652360	1893	1893	1893	1893	0
487	20231114	103700	60652360	1893	1893	1893	1893	0
488	20231114	103600	60652360	1893	1893	1893	1893	0
489	20231114	103500	60652360	1893	1888	1893	1888	2
490	20231114	103400	60648579	1893	1893	1893	1893	0
491	20231114	103300	60648579	1893	1893	1893	1893	0
492	20231114	103200	60648579	1893	1893	1893	1893	0
493	20231114	103100	60648579	1893	1893	1893	1893	0
494	20231114	103000	60648579	1893	1893	1893	1893	0
495	20231114	102900	60648579	1893	1893	1893	1893	0
496	20231114	102800	60648579	1893	1893	1893	1893	0
497	20231114	102700	60648579	1893	1893	1893	1893	1
498	20231114	102600	60646686	1888	1888	1888	1888	3
499	20231114	102500	60641022	1893	1893	1893	1893	0
500	20231114	102400	60641022	1893	1893	1893	1893	2
501	20231114	102300	60637236	1888	1890	1890	1888	1667
502	20231114	102200	57488860	1888	1888	1888	1888	0
503	20231114	102100	57488860	1888	1888	1888	1888	0
504	20231114	102000	57488860	1888	1892	1892	1888	639
505	20231114	101900	56280028	1886	1886	1886	1886	0
506	20231114	101800	56280028	1886	1886	1886	1886	0
507	20231114	101700	56280028	1886	1886	1886	1886	837
508	20231114	101600	54701446	1892	1892	1892	1892	0
509	20231114	101500	54701446	1892	1892	1892	1892	0
510	20231114	101400	54701446	1892	1892	1892	1892	0
511	20231114	101300	54701446	1892	1892	1892	1892	0
512	20231114	101200	54701446	1892	1892	1892	1892	5
513	20231114	101100	54691986	1893	1893	1893	1893	0
514	20231114	101000	54691986	1893	1893	1893	1893	0
515	20231114	100900	54691986	1893	1893	1893	1893	0
516	20231114	100800	54691986	1893	1893	1893	1893	1
517	20231114	100700	54690093	1893	1893	1893	1893	0
518	20231114	100600	54690093	1893	1893	1893	1893	2
519	20231114	100500	54686307	1892	1892	1892	1892	790
520	20231114	100400	53191627	1892	1892	1892	1892	103
521	20231114	100300	52996751	1888	1888	1888	1888	500
522	20231114	100200	52052751	1887	1886	1887	1886	1009
523	20231114	100100	50149466	1886	1886	1886	1886	0
524	20231114	100000	50149466	1886	1886	1886	1886	802
525	20231114	095900	48636894	1881	1881	1881	1881	4
526	20231114	095800	48629370	1879	1879	1879	1879	0
527	20231114	095700	48629370	1879	1882	1882	1879	2191
528	20231114	095600	44510471	1881	1881	1881	1881	0
529	20231114	095500	44510471	1881	1881	1881	1881	0
530	20231114	095400	44510471	1881	1881	1881	1881	0
531	20231114	095300	44510471	1881	1881	1881	1881	0
532	20231114	095200	44510471	1881	1881	1881	1881	500
533	20231114	095100	43569971	1881	1881	1881	1881	4951
534	20231114	095000	34257140	1881	1881	1881	1881	1733
535	20231114	094900	30997367	1885	1885	1885	1885	1381
536	20231114	094800	28394182	1885	1885	1885	1885	686
537	20231114	094700	27101072	1885	1886	1886	1885	3005
538	20231114	094600	21436353	1887	1887	1887	1887	39
539	20231114	094500	21362760	1887	1888	1888	1887	60
540	20231114	094400	21249513	1888	1888	1888	1888	0
541	20231114	094300	21249513	1888	1888	1888	1888	30
542	20231114	094200	21192873	1890	1890	1890	1890	0
543	20231114	094100	21192873	1890	1890	1890	1890	100
544	20231114	094000	21003873	1893	1893	1893	1893	0
545	20231114	093900	21003873	1893	1893	1893	1893	0
546	20231114	093800	21003873	1893	1892	1893	1891	104
547	20231114	093700	20807204	1892	1892	1892	1892	7
548	20231114	093600	20793960	1892	1892	1892	1892	0
549	20231114	093500	20793960	1892	1892	1892	1892	0
550	20231114	093400	20793960	1892	1892	1892	1892	0
551	20231114	093300	20793960	1892	1891	1892	1891	25
552	20231114	093200	20746680	1891	1891	1891	1891	53
553	20231114	093100	20646457	1891	1891	1891	1891	2
554	20231114	093000	20642675	1887	1887	1887	1887	2
555	20231114	092900	20638901	1887	1887	1887	1887	12
556	20231114	092800	20616257	1887	1887	1887	1887	0
557	20231114	092700	20616257	1887	1887	1887	1887	137
558	20231114	092600	20357738	1887	1890	1890	1887	23
559	20231114	092500	20314334	1897	1897	1897	1897	0
560	20231114	092400	20314334	1897	1897	1897	1897	0
561	20231114	092300	20314334	1897	1897	1897	1897	0
562	20231114	092200	20314334	1897	1897	1897	1897	0
563	20231114	092100	20314334	1897	1890	1897	1890	404
564	20231114	092000	19550746	1887	1887	1887	1887	1
565	20231114	091900	19548859	1888	1888	1888	1888	98
566	20231114	091800	19363835	1888	1888	1888	1888	1
567	20231114	091700	19361947	1888	1899	1899	1888	2
568	20231114	091600	19358160	1899	1899	1899	1899	0
569	20231114	091500	19358160	1899	1899	1899	1899	0
570	20231114	091400	19358160	1899	1899	1899	1899	0
571	20231114	091300	19358160	1899	1899	1899	1899	3
572	20231114	091200	19352463	1899	1898	1899	1898	530
573	20231114	091100	18346212	1899	1899	1899	1899	100
574	20231114	091000	18156312	1900	1900	1900	1900	0
575	20231114	090900	18156312	1900	1900	1900	1900	0
576	20231114	090800	18156312	1900	1900	1900	1900	102
577	20231114	090700	17962512	1900	1900	1900	1899	15
578	20231114	090600	17934013	1900	1900	1900	1900	0
579	20231114	090500	17934013	1900	1898	1900	1898	3
580	20231114	090400	17928317	1900	1899	1900	1899	11
581	20231114	090300	17907427	1887	1887	1887	1887	50
582	20231114	090200	17813077	1900	1900	1900	1900	0
583	20231114	090100	17813077	1900	1884	1900	1884	1783
584	20231114	090000	14451574	1884	1880	1884	1880	7677