KissMeData/004540/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	184200	36934906	1938	1938	1938	1938	235
3	20231115	184100	36934906	1938	1938	1938	1938	0
4	20231115	184000	36934906	1938	1938	1938	1938	0
5	20231115	183900	36934906	1938	1938	1938	1938	0
6	20231115	183800	36934906	1938	1938	1938	1938	0
7	20231115	183700	36934906	1938	1938	1938	1938	0
8	20231115	183600	36934906	1938	1938	1938	1938	0
9	20231115	183500	36934906	1938	1938	1938	1938	0
10	20231115	183400	36934906	1938	1938	1938	1938	0
11	20231115	183300	36934906	1938	1938	1938	1938	0
12	20231115	183200	36934906	1938	1938	1938	1938	0
13	20231115	183100	36934906	1938	1938	1938	1938	0
14	20231115	183000	36934906	1938	1938	1938	1938	0
15	20231115	182900	36934906	1938	1938	1938	1938	0
16	20231115	182800	36934906	1938	1938	1938	1938	0
17	20231115	182700	36934906	1938	1938	1938	1938	0
18	20231115	182600	36934906	1938	1938	1938	1938	0
19	20231115	182500	36934906	1938	1938	1938	1938	0
20	20231115	182400	36934906	1938	1938	1938	1938	0
21	20231115	182300	36934906	1938	1938	1938	1938	0
22	20231115	182200	36934906	1938	1938	1938	1938	0
23	20231115	182100	36934906	1938	1938	1938	1938	0
24	20231115	182000	36934906	1938	1938	1938	1938	0
25	20231115	181900	36934906	1938	1938	1938	1938	0
26	20231115	181800	36934906	1938	1938	1938	1938	0
27	20231115	181700	36934906	1938	1938	1938	1938	0
28	20231115	181600	36934906	1938	1938	1938	1938	0
29	20231115	181500	36934906	1938	1938	1938	1938	0
30	20231115	181400	36934906	1938	1938	1938	1938	0
31	20231115	181300	36934906	1938	1938	1938	1938	0
32	20231115	181200	36934906	1938	1938	1938	1938	235
33	20231115	181100	36934906	1938	1938	1938	1938	0
34	20231115	181000	36934906	1938	1938	1938	1938	0
35	20231115	180900	36934906	1938	1938	1938	1938	0
36	20231115	180800	36934906	1938	1938	1938	1938	0
37	20231115	180700	36934906	1938	1938	1938	1938	0
38	20231115	180600	36934906	1938	1938	1938	1938	0
39	20231115	180500	36934906	1938	1938	1938	1938	0
40	20231115	180400	36934906	1938	1938	1938	1938	0
41	20231115	180300	36934906	1938	1938	1938	1938	0
42	20231115	180200	36934906	1938	1938	1938	1938	0
43	20231115	180100	36934906	1938	1938	1938	1938	0
44	20231115	180000	36934906	1938	1938	1938	1938	0
45	20231115	175900	36934906	1938	1938	1938	1938	0
46	20231115	175800	36934906	1938	1938	1938	1938	0
47	20231115	175700	36934906	1938	1938	1938	1938	0
48	20231115	175600	36934906	1938	1938	1938	1938	0
49	20231115	175500	36934906	1938	1938	1938	1938	0
50	20231115	175400	36934906	1938	1938	1938	1938	0
51	20231115	175300	36934906	1938	1938	1938	1938	0
52	20231115	175200	36934906	1938	1938	1938	1938	0
53	20231115	175100	36934906	1938	1938	1938	1938	0
54	20231115	175000	36934906	1938	1938	1938	1938	0
55	20231115	174900	36934906	1938	1938	1938	1938	0
56	20231115	174800	36934906	1938	1938	1938	1938	0
57	20231115	174700	36934906	1938	1938	1938	1938	0
58	20231115	174600	36934906	1938	1938	1938	1938	0
59	20231115	174500	36934906	1938	1938	1938	1938	0
60	20231115	174400	36934906	1938	1938	1938	1938	0
61	20231115	174300	36934906	1938	1938	1938	1938	0
62	20231115	174200	36934906	1938	1938	1938	1938	235
63	20231115	174100	36934906	1938	1938	1938	1938	0
64	20231115	174000	36934906	1938	1938	1938	1938	0
65	20231115	173900	36934906	1938	1938	1938	1938	0
66	20231115	173800	36934906	1938	1938	1938	1938	0
67	20231115	173700	36934906	1938	1938	1938	1938	0
68	20231115	173600	36934906	1938	1938	1938	1938	0
69	20231115	173500	36934906	1938	1938	1938	1938	0
70	20231115	173400	36934906	1938	1938	1938	1938	0
71	20231115	173300	36934906	1938	1938	1938	1938	0
72	20231115	173200	36934906	1938	1938	1938	1938	0
73	20231115	173100	36934906	1938	1938	1938	1938	0
74	20231115	173000	36934906	1938	1938	1938	1938	0
75	20231115	172900	36934906	1938	1938	1938	1938	0
76	20231115	172800	36934906	1938	1938	1938	1938	0
77	20231115	172700	36934906	1938	1938	1938	1938	0
78	20231115	172600	36934906	1938	1938	1938	1938	0
79	20231115	172500	36934906	1938	1938	1938	1938	0
80	20231115	172400	36934906	1938	1938	1938	1938	0
81	20231115	172300	36934906	1938	1938	1938	1938	0
82	20231115	172200	36934906	1938	1938	1938	1938	0
83	20231115	172100	36934906	1938	1938	1938	1938	0
84	20231115	172000	36934906	1938	1938	1938	1938	0
85	20231115	171900	36934906	1938	1938	1938	1938	0
86	20231115	171800	36934906	1938	1938	1938	1938	0
87	20231115	171700	36934906	1938	1938	1938	1938	0
88	20231115	171600	36934906	1938	1938	1938	1938	0
89	20231115	171500	36934906	1938	1938	1938	1938	0
90	20231115	171400	36934906	1938	1938	1938	1938	0
91	20231115	171300	36934906	1938	1938	1938	1938	0
92	20231115	171200	36934906	1938	1938	1938	1938	235
93	20231115	171100	36934906	1938	1938	1938	1938	0
94	20231115	171000	36934906	1938	1938	1938	1938	0
95	20231115	170900	36934906	1938	1938	1938	1938	0
96	20231115	170800	36934906	1938	1938	1938	1938	0
97	20231115	170700	36934906	1938	1938	1938	1938	0
98	20231115	170600	36934906	1938	1938	1938	1938	0
99	20231115	170500	36934906	1938	1938	1938	1938	0
100	20231115	170400	36934906	1938	1938	1938	1938	0
101	20231115	170300	36934906	1938	1938	1938	1938	0
102	20231115	170200	36934906	1938	1938	1938	1938	0
103	20231115	170100	36934906	1938	1938	1938	1938	0
104	20231115	170000	36934906	1938	1938	1938	1938	0
105	20231115	165900	36934906	1938	1938	1938	1938	0
106	20231115	165800	36934906	1938	1938	1938	1938	0
107	20231115	165700	36934906	1938	1938	1938	1938	0
108	20231115	165600	36934906	1938	1938	1938	1938	0
109	20231115	165500	36934906	1938	1938	1938	1938	0
110	20231115	165400	36934906	1938	1938	1938	1938	0
111	20231115	165300	36934906	1938	1938	1938	1938	0
112	20231115	165200	36934906	1938	1938	1938	1938	0
113	20231115	165100	36934906	1938	1938	1938	1938	0
114	20231115	165000	36934906	1938	1938	1938	1938	0
115	20231115	164900	36934906	1938	1938	1938	1938	0
116	20231115	164800	36934906	1938	1938	1938	1938	0
117	20231115	164700	36934906	1938	1938	1938	1938	0
118	20231115	164600	36934906	1938	1938	1938	1938	0
119	20231115	164500	36934906	1938	1938	1938	1938	0
120	20231115	164400	36934906	1938	1938	1938	1938	0
121	20231115	164300	36934906	1938	1938	1938	1938	0
122	20231115	164200	36934906	1938	1938	1938	1938	235
123	20231115	164100	36934906	1938	1938	1938	1938	0
124	20231115	164000	36934906	1938	1938	1938	1938	0
125	20231115	163900	36934906	1938	1938	1938	1938	0
126	20231115	163800	36934906	1938	1938	1938	1938	0
127	20231115	163700	36934906	1938	1938	1938	1938	0
128	20231115	163600	36934906	1938	1938	1938	1938	0
129	20231115	163500	36934906	1938	1938	1938	1938	0
130	20231115	163400	36934906	1938	1938	1938	1938	0
131	20231115	163300	36934906	1938	1938	1938	1938	0
132	20231115	163200	36934906	1938	1938	1938	1938	0
133	20231115	163100	36934906	1938	1938	1938	1938	0
134	20231115	163000	36934906	1938	1938	1938	1938	0
135	20231115	162900	36934906	1938	1938	1938	1938	0
136	20231115	162800	36934906	1938	1938	1938	1938	0
137	20231115	162700	36934906	1938	1938	1938	1938	0
138	20231115	162600	36934906	1938	1938	1938	1938	0
139	20231115	162500	36934906	1938	1938	1938	1938	0
140	20231115	162400	36934906	1938	1938	1938	1938	0
141	20231115	162300	36934906	1938	1938	1938	1938	0
142	20231115	162200	36934906	1938	1938	1938	1938	0
143	20231115	162100	36934906	1938	1938	1938	1938	0
144	20231115	162000	36934906	1938	1938	1938	1938	0
145	20231115	161900	36934906	1938	1938	1938	1938	0
146	20231115	161800	36934906	1938	1938	1938	1938	0
147	20231115	161700	36934906	1938	1938	1938	1938	0
148	20231115	161600	36934906	1938	1938	1938	1938	0
149	20231115	161500	36934906	1938	1938	1938	1938	0
150	20231115	161400	36934906	1938	1938	1938	1938	0
151	20231115	161300	36934906	1938	1938	1938	1938	0
152	20231115	161200	36934906	1938	1938	1938	1938	235
153	20231115	161100	36934906	1938	1938	1938	1938	0
154	20231115	161000	36934906	1938	1938	1938	1938	0
155	20231115	160900	36934906	1938	1938	1938	1938	0
156	20231115	160800	36934906	1938	1938	1938	1938	0
157	20231115	160700	36934906	1938	1938	1938	1938	0
158	20231115	160600	36934906	1938	1938	1938	1938	0
159	20231115	160500	36934906	1938	1938	1938	1938	0
160	20231115	160400	36934906	1938	1938	1938	1938	0
161	20231115	160300	36934906	1938	1938	1938	1938	0
162	20231115	160200	36934906	1938	1938	1938	1938	0
163	20231115	160100	36934906	1938	1938	1938	1938	0
164	20231115	160000	36934906	1938	1938	1938	1938	0
165	20231115	155900	36934906	1938	1938	1938	1938	0
166	20231115	155800	36934906	1938	1938	1938	1938	0
167	20231115	155700	36934906	1938	1938	1938	1938	0
168	20231115	155600	36934906	1938	1938	1938	1938	0
169	20231115	155500	36934906	1938	1938	1938	1938	0
170	20231115	155400	36934906	1938	1938	1938	1938	0
171	20231115	155300	36934906	1938	1938	1938	1938	0
172	20231115	155200	36934906	1938	1938	1938	1938	0
173	20231115	155100	36934906	1938	1938	1938	1938	0
174	20231115	155000	36934906	1938	1938	1938	1938	0
175	20231115	154900	36934906	1938	1938	1938	1938	0
176	20231115	154800	36934906	1938	1938	1938	1938	0
177	20231115	154700	36934906	1938	1938	1938	1938	0
178	20231115	154600	36934906	1938	1938	1938	1938	0
179	20231115	154500	36934906	1938	1938	1938	1938	0
180	20231115	154400	36934906	1938	1938	1938	1938	0
181	20231115	154300	36934906	1938	1938	1938	1938	0
182	20231115	154200	36934906	1938	1938	1938	1938	235
183	20231115	154100	36934906	1938	1938	1938	1938	0
184	20231115	154000	36934906	1938	1938	1938	1938	0
185	20231115	153900	36934906	1938	1938	1938	1938	0
186	20231115	153800	36934906	1938	1938	1938	1938	0
187	20231115	153700	36934906	1938	1938	1938	1938	0
188	20231115	153600	36934906	1938	1938	1938	1938	0
189	20231115	153500	36934906	1938	1938	1938	1938	0
190	20231115	153400	36934906	1938	1938	1938	1938	0
191	20231115	153300	36934906	1938	1938	1938	1938	0
192	20231115	153200	36934906	1938	1938	1938	1938	0
193	20231115	153100	36934906	1938	1938	1938	1938	0
194	20231115	153000	36934906	1938	1938	1938	1938	235
195	20231115	152900	36479476	1933	1933	1933	1933	0
196	20231115	152800	36479476	1933	1933	1933	1933	0
197	20231115	152700	36479476	1933	1933	1933	1933	0
198	20231115	152600	36479476	1933	1933	1933	1933	0
199	20231115	152500	36479476	1933	1933	1933	1933	0
200	20231115	152400	36479476	1933	1933	1933	1933	0
201	20231115	152300	36479476	1933	1933	1933	1933	0
202	20231115	152200	36479476	1933	1933	1933	1933	0
203	20231115	152100	36479476	1933	1933	1933	1933	0
204	20231115	152000	36479476	1933	1933	1933	1933	0
205	20231115	151900	36479476	1933	1933	1933	1933	2
206	20231115	151800	36475610	1935	1935	1935	1935	0
207	20231115	151700	36475610	1935	1935	1935	1935	1
208	20231115	151600	36473675	1938	1938	1938	1938	1
209	20231115	151500	36471737	1938	1938	1938	1938	0
210	20231115	151400	36471737	1938	1938	1938	1938	0
211	20231115	151300	36471737	1938	1938	1938	1938	0
212	20231115	151200	36471737	1938	1938	1938	1938	0
213	20231115	151100	36471737	1938	1938	1938	1938	0
214	20231115	151000	36471737	1938	1938	1938	1938	1
215	20231115	150900	36469799	1938	1938	1938	1938	0
216	20231115	150800	36469799	1938	1938	1938	1938	0
217	20231115	150700	36469799	1938	1938	1938	1938	0
218	20231115	150600	36469799	1938	1938	1938	1938	0
219	20231115	150500	36469799	1938	1938	1938	1938	0
220	20231115	150400	36469799	1938	1938	1938	1938	0
221	20231115	150300	36469799	1938	1938	1938	1938	0
222	20231115	150200	36469799	1938	1938	1938	1938	1
223	20231115	150100	36467861	1938	1938	1938	1938	0
224	20231115	150000	36467861	1938	1938	1938	1938	0
225	20231115	145900	36467861	1938	1938	1938	1938	0
226	20231115	145800	36467861	1938	1938	1938	1938	347
227	20231115	145700	35795375	1938	1938	1938	1938	0
228	20231115	145600	35795375	1938	1938	1938	1938	0
229	20231115	145500	35795375	1938	1938	1938	1938	0
230	20231115	145400	35795375	1938	1938	1938	1938	2
231	20231115	145300	35791499	1938	1938	1938	1938	0
232	20231115	145200	35791499	1938	1938	1938	1938	0
233	20231115	145100	35791499	1938	1938	1938	1938	0
234	20231115	145000	35791499	1938	1938	1938	1938	0
235	20231115	144900	35791499	1938	1938	1938	1938	0
236	20231115	144800	35791499	1938	1938	1938	1938	0
237	20231115	144700	35791499	1938	1938	1938	1938	222
238	20231115	144600	35361263	1938	1937	1938	1937	398
239	20231115	144500	34589989	1938	1938	1938	1938	0
240	20231115	144400	34589989	1938	1938	1938	1938	0
241	20231115	144300	34589989	1938	1938	1938	1938	0
242	20231115	144200	34589989	1938	1938	1938	1938	0
243	20231115	144100	34589989	1938	1938	1938	1938	0
244	20231115	144000	34589989	1938	1938	1938	1938	0
245	20231115	143900	34589989	1938	1938	1938	1938	0
246	20231115	143800	34589989	1938	1938	1938	1938	0
247	20231115	143700	34589989	1938	1938	1938	1938	0
248	20231115	143600	34589989	1938	1938	1938	1938	48
249	20231115	143500	34496965	1939	1939	1939	1939	0
250	20231115	143400	34496965	1939	1939	1939	1939	0
251	20231115	143300	34496965	1939	1939	1939	1939	10
252	20231115	143200	34477575	1939	1939	1939	1939	0
253	20231115	143100	34477575	1939	1939	1939	1939	0
254	20231115	143000	34477575	1939	1939	1939	1939	0
255	20231115	142900	34477575	1939	1939	1939	1939	0
256	20231115	142800	34477575	1939	1939	1939	1939	50
257	20231115	142700	34380625	1939	1939	1939	1939	0
258	20231115	142600	34380625	1939	1939	1939	1939	150
259	20231115	142500	34089775	1938	1938	1938	1938	0
260	20231115	142400	34089775	1938	1938	1938	1938	0
261	20231115	142300	34089775	1938	1938	1938	1938	0
262	20231115	142200	34089775	1938	1938	1938	1938	0
263	20231115	142100	34089775	1938	1938	1938	1938	0
264	20231115	142000	34089775	1938	1938	1938	1938	0
265	20231115	141900	34089775	1938	1938	1938	1938	0
266	20231115	141800	34089775	1938	1938	1938	1938	0
267	20231115	141700	34089775	1938	1938	1938	1938	0
268	20231115	141600	34089775	1938	1938	1938	1938	0
269	20231115	141500	34089775	1938	1938	1938	1938	0
270	20231115	141400	34089775	1938	1938	1938	1938	0
271	20231115	141300	34089775	1938	1938	1938	1938	0
272	20231115	141200	34089775	1938	1938	1938	1938	0
273	20231115	141100	34089775	1938	1938	1938	1938	0
274	20231115	141000	34089775	1938	1938	1938	1938	0
275	20231115	140900	34089775	1938	1938	1938	1938	51
276	20231115	140800	33990937	1939	1939	1939	1939	0
277	20231115	140700	33990937	1939	1939	1939	1939	0
278	20231115	140600	33990937	1939	1939	1939	1939	0
279	20231115	140500	33990937	1939	1939	1939	1939	0
280	20231115	140400	33990937	1939	1939	1939	1939	82
281	20231115	140300	33831939	1939	1939	1939	1939	18
282	20231115	140200	33797037	1939	1939	1939	1939	0
283	20231115	140100	33797037	1939	1939	1939	1939	0
284	20231115	140000	33797037	1939	1939	1939	1939	0
285	20231115	135900	33797037	1939	1939	1939	1939	1
286	20231115	135800	33795098	1928	1928	1928	1928	0
287	20231115	135700	33795098	1928	1928	1928	1928	0
288	20231115	135600	33795098	1928	1939	1939	1928	3
289	20231115	135500	33789303	1928	1930	1930	1928	637
290	20231115	135400	32560614	1940	1940	1940	1940	0
291	20231115	135300	32560614	1940	1940	1940	1940	0
292	20231115	135200	32560614	1940	1940	1940	1940	0
293	20231115	135100	32560614	1940	1940	1940	1940	0
294	20231115	135000	32560614	1940	1940	1940	1940	0
295	20231115	134900	32560614	1940	1940	1940	1940	0
296	20231115	134800	32560614	1940	1931	1940	1931	234
297	20231115	134700	32108751	1931	1932	1932	1931	303
298	20231115	134600	31523551	1940	1940	1940	1940	0
299	20231115	134500	31523551	1940	1940	1940	1940	0
300	20231115	134400	31523551	1940	1940	1940	1940	0
301	20231115	134300	31523551	1940	1940	1940	1940	0
302	20231115	134200	31523551	1940	1940	1940	1940	0
303	20231115	134100	31523551	1940	1940	1940	1940	0
304	20231115	134000	31523551	1940	1940	1940	1940	0
305	20231115	133900	31523551	1940	1939	1940	1939	50
306	20231115	133800	31426552	1940	1940	1940	1940	0
307	20231115	133700	31426552	1940	1939	1940	1939	150
308	20231115	133600	31135567	1941	1941	1941	1941	1
309	20231115	133500	31133626	1929	1929	1929	1929	0
310	20231115	133400	31133626	1929	1929	1929	1929	0
311	20231115	133300	31133626	1929	1929	1929	1929	0
312	20231115	133200	31133626	1929	1929	1929	1929	0
313	20231115	133100	31133626	1929	1929	1929	1929	0
314	20231115	133000	31133626	1929	1929	1929	1929	0
315	20231115	132900	31133626	1929	1929	1929	1929	0
316	20231115	132800	31133626	1929	1929	1929	1929	0
317	20231115	132700	31133626	1929	1929	1929	1929	642
318	20231115	132600	29895208	1929	1929	1929	1929	673
319	20231115	132500	28596991	1929	1929	1929	1929	413
320	20231115	132400	27800314	1929	1929	1929	1929	118
321	20231115	132300	27572692	1929	1938	1938	1929	882
322	20231115	132200	25870962	1939	1939	1939	1939	1
323	20231115	132100	25869023	1940	1940	1940	1940	1
324	20231115	132000	25867083	1941	1942	1942	1941	2
325	20231115	131900	25863200	1942	1942	1942	1942	10
326	20231115	131800	25843780	1942	1942	1942	1942	10
327	20231115	131700	25824360	1942	1930	1942	1929	101
328	20231115	131600	25629481	1930	1932	1943	1929	2501
329	20231115	131500	20803141	1930	1932	1932	1930	1000
330	20231115	131400	18872775	1932	1932	1932	1932	0
331	20231115	131300	18872775	1932	1932	1932	1932	0
332	20231115	131200	18872775	1932	1932	1932	1932	0
333	20231115	131100	18872775	1932	1932	1932	1932	0
334	20231115	131000	18872775	1932	1932	1932	1932	123
335	20231115	130900	18635139	1932	1932	1932	1932	50
336	20231115	130800	18538539	1932	1943	1943	1932	18
337	20231115	130700	18503752	1932	1932	1932	1932	180
338	20231115	130600	18155992	1932	1932	1932	1932	0
339	20231115	130500	18155992	1932	1932	1932	1932	0
340	20231115	130400	18155992	1932	1934	1934	1932	500
341	20231115	130300	17189194	1932	1940	1940	1932	200
342	20231115	130200	16802234	1943	1943	1943	1943	500
343	20231115	130100	15830734	1943	1943	1943	1943	0
344	20231115	130000	15830734	1943	1943	1943	1943	0
345	20231115	125900	15830734	1943	1943	1943	1943	0
346	20231115	125800	15830734	1943	1943	1943	1943	0
347	20231115	125700	15830734	1943	1943	1943	1943	0
348	20231115	125600	15830734	1943	1943	1943	1943	0
349	20231115	125500	15830734	1943	1943	1943	1943	3
350	20231115	125400	15824905	1943	1943	1943	1943	0
351	20231115	125300	15824905	1943	1943	1943	1943	0
352	20231115	125200	15824905	1943	1943	1943	1943	0
353	20231115	125100	15824905	1943	1943	1943	1943	0
354	20231115	125000	15824905	1943	1943	1943	1943	0
355	20231115	124900	15824905	1943	1943	1943	1943	0
356	20231115	124800	15824905	1943	1943	1943	1943	0
357	20231115	124700	15824905	1943	1939	1943	1939	404
358	20231115	124600	15039949	1939	1939	1939	1939	0
359	20231115	124500	15039949	1939	1939	1939	1939	0
360	20231115	124400	15039949	1939	1939	1939	1939	10
361	20231115	124300	15020559	1936	1936	1936	1936	0
362	20231115	124200	15020559	1936	1936	1936	1936	0
363	20231115	124100	15020559	1936	1936	1936	1936	0
364	20231115	124000	15020559	1936	1936	1936	1936	0
365	20231115	123900	15020559	1936	1936	1936	1936	0
366	20231115	123800	15020559	1936	1936	1936	1936	0
367	20231115	123700	15020559	1936	1936	1936	1936	0
368	20231115	123600	15020559	1936	1936	1936	1936	0
369	20231115	123500	15020559	1936	1936	1936	1936	0
370	20231115	123400	15020559	1936	1936	1936	1936	0
371	20231115	123300	15020559	1936	1936	1936	1936	32
372	20231115	123200	14958607	1944	1944	1944	1944	0
373	20231115	123100	14958607	1944	1944	1944	1944	0
374	20231115	123000	14958607	1944	1944	1944	1944	0
375	20231115	122900	14958607	1944	1944	1944	1944	0
376	20231115	122800	14958607	1944	1944	1944	1944	0
377	20231115	122700	14958607	1944	1944	1944	1944	0
378	20231115	122600	14958607	1944	1944	1944	1944	0
379	20231115	122500	14958607	1944	1944	1944	1944	0
380	20231115	122400	14958607	1944	1944	1944	1944	0
381	20231115	122300	14958607	1944	1944	1944	1944	0
382	20231115	122200	14958607	1944	1944	1944	1944	0
383	20231115	122100	14958607	1944	1944	1944	1944	0
384	20231115	122000	14958607	1944	1936	1944	1936	2
385	20231115	121900	14954727	1936	1936	1936	1936	1
386	20231115	121800	14952791	1935	1935	1935	1935	0
387	20231115	121700	14952791	1935	1935	1935	1935	0
388	20231115	121600	14952791	1935	1935	1935	1935	0
389	20231115	121500	14952791	1935	1935	1935	1935	0
390	20231115	121400	14952791	1935	1935	1935	1935	0
391	20231115	121300	14952791	1935	1935	1935	1935	0
392	20231115	121200	14952791	1935	1935	1935	1935	0
393	20231115	121100	14952791	1935	1935	1935	1935	0
394	20231115	121000	14952791	1935	1935	1935	1935	0
395	20231115	120900	14952791	1935	1935	1935	1935	0
396	20231115	120800	14952791	1935	1935	1935	1935	1
397	20231115	120700	14950856	1934	1934	1934	1934	0
398	20231115	120600	14950856	1934	1934	1934	1934	0
399	20231115	120500	14950856	1934	1934	1934	1934	0
400	20231115	120400	14950856	1934	1934	1934	1934	0
401	20231115	120300	14950856	1934	1934	1934	1934	0
402	20231115	120200	14950856	1934	1934	1934	1934	0
403	20231115	120100	14950856	1934	1934	1934	1934	0
404	20231115	120000	14950856	1934	1934	1934	1934	0
405	20231115	115900	14950856	1934	1943	1943	1934	1500
406	20231115	115800	12044853	1946	1946	1946	1946	416
407	20231115	115700	11235317	1943	1943	1943	1943	363
408	20231115	115600	10530008	1943	1943	1943	1943	0
409	20231115	115500	10530008	1943	1943	1943	1943	10
410	20231115	115400	10510578	1943	1945	1945	1943	20
411	20231115	115300	10471708	1946	1946	1946	1946	0
412	20231115	115200	10471708	1946	1946	1946	1946	0
413	20231115	115100	10471708	1946	1946	1946	1946	0
414	20231115	115000	10471708	1946	1946	1946	1946	0
415	20231115	114900	10471708	1946	1946	1946	1946	0
416	20231115	114800	10471708	1946	1946	1946	1946	0
417	20231115	114700	10471708	1946	1946	1946	1946	0
418	20231115	114600	10471708	1946	1946	1946	1946	0
419	20231115	114500	10471708	1946	1948	1948	1946	15
420	20231115	114400	10442516	1948	1947	1948	1947	3
421	20231115	114300	10436674	1946	1945	1946	1945	97
422	20231115	114200	10248007	1944	1943	1944	1943	1573
423	20231115	114100	7191653	1943	1943	1943	1943	0
424	20231115	114000	7191653	1943	1943	1943	1943	0
425	20231115	113900	7191653	1943	1943	1943	1943	0
426	20231115	113800	7191653	1943	1943	1943	1943	0
427	20231115	113700	7191653	1943	1943	1943	1943	0
428	20231115	113600	7191653	1943	1943	1943	1943	1
429	20231115	113500	7189710	1942	1942	1942	1942	0
430	20231115	113400	7189710	1942	1942	1942	1942	0
431	20231115	113300	7189710	1942	1942	1942	1942	80
432	20231115	113200	7034350	1943	1943	1943	1943	0
433	20231115	113100	7034350	1943	1943	1943	1943	0
434	20231115	113000	7034350	1943	1943	1943	1943	0
435	20231115	112900	7034350	1943	1943	1943	1943	0
436	20231115	112800	7034350	1943	1943	1943	1943	0
437	20231115	112700	7034350	1943	1943	1943	1943	1
438	20231115	112600	7032407	1943	1943	1943	1943	0
439	20231115	112500	7032407	1943	1943	1943	1943	0
440	20231115	112400	7032407	1943	1943	1943	1943	1
441	20231115	112300	7030464	1943	1943	1943	1943	0
442	20231115	112200	7030464	1943	1943	1943	1943	0
443	20231115	112100	7030464	1943	1943	1943	1943	0
444	20231115	112000	7030464	1943	1943	1943	1943	0
445	20231115	111900	7030464	1943	1943	1943	1943	0
446	20231115	111800	7030464	1943	1943	1943	1943	100
447	20231115	111700	6836164	1942	1942	1942	1942	0
448	20231115	111600	6836164	1942	1942	1942	1942	0
449	20231115	111500	6836164	1942	1942	1942	1942	0
450	20231115	111400	6836164	1942	1940	1942	1940	267
451	20231115	111300	6318012	1940	1940	1940	1940	0
452	20231115	111200	6318012	1940	1940	1940	1940	0
453	20231115	111100	6318012	1940	1940	1940	1940	0
454	20231115	111000	6318012	1940	1940	1940	1940	0
455	20231115	110900	6318012	1940	1940	1940	1940	0
456	20231115	110800	6318012	1940	1940	1940	1940	0
457	20231115	110700	6318012	1940	1940	1940	1940	0
458	20231115	110600	6318012	1940	1940	1940	1940	11
459	20231115	110500	6296672	1942	1942	1942	1942	105
460	20231115	110400	6092762	1942	1942	1942	1942	0
461	20231115	110300	6092762	1942	1942	1942	1942	0
462	20231115	110200	6092762	1942	1942	1942	1942	0
463	20231115	110100	6092762	1942	1942	1942	1942	0
464	20231115	110000	6092762	1942	1942	1942	1942	0
465	20231115	105900	6092762	1942	1942	1942	1942	2
466	20231115	105800	6088878	1942	1942	1942	1942	0
467	20231115	105700	6088878	1942	1942	1942	1942	0
468	20231115	105600	6088878	1942	1942	1942	1942	0
469	20231115	105500	6088878	1942	1942	1942	1942	0
470	20231115	105400	6088878	1942	1942	1942	1942	0
471	20231115	105300	6088878	1942	1942	1942	1942	143
472	20231115	105200	5811172	1942	1942	1942	1942	0
473	20231115	105100	5811172	1942	1942	1942	1942	0
474	20231115	105000	5811172	1942	1942	1942	1942	0
475	20231115	104900	5811172	1942	1942	1942	1942	100
476	20231115	104800	5616972	1941	1941	1941	1941	0
477	20231115	104700	5616972	1941	1941	1941	1941	0
478	20231115	104600	5616972	1941	1941	1941	1941	0
479	20231115	104500	5616972	1941	1941	1941	1941	168
480	20231115	104400	5290884	1941	1941	1941	1941	0
481	20231115	104300	5290884	1941	1941	1941	1941	0
482	20231115	104200	5290884	1941	1941	1941	1941	112
483	20231115	104100	5073492	1941	1941	1941	1941	405
484	20231115	104000	4287387	1941	1941	1941	1941	55
485	20231115	103900	4180632	1940	1940	1940	1940	0
486	20231115	103800	4180632	1940	1940	1940	1940	0
487	20231115	103700	4180632	1940	1940	1940	1940	43
488	20231115	103600	4097212	1940	1940	1940	1940	0
489	20231115	103500	4097212	1940	1940	1940	1940	0
490	20231115	103400	4097212	1940	1940	1940	1940	0
491	20231115	103300	4097212	1940	1940	1940	1940	1
492	20231115	103200	4095272	1940	1940	1940	1940	0
493	20231115	103100	4095272	1940	1940	1940	1940	100
494	20231115	103000	3901272	1939	1939	1939	1939	0
495	20231115	102900	3901272	1939	1939	1939	1939	0
496	20231115	102800	3901272	1939	1939	1939	1939	0
497	20231115	102700	3901272	1939	1939	1939	1939	72
498	20231115	102600	3761664	1938	1938	1938	1938	4
499	20231115	102500	3753912	1936	1936	1936	1936	0
500	20231115	102400	3753912	1936	1936	1936	1936	0
501	20231115	102300	3753912	1936	1936	1936	1936	0
502	20231115	102200	3753912	1936	1936	1936	1936	0
503	20231115	102100	3753912	1936	1936	1936	1936	0
504	20231115	102000	3753912	1936	1936	1936	1936	0
505	20231115	101900	3753912	1936	1936	1936	1936	0
506	20231115	101800	3753912	1936	1936	1936	1936	0
507	20231115	101700	3753912	1936	1936	1936	1936	0
508	20231115	101600	3753912	1936	1936	1936	1936	0
509	20231115	101500	3753912	1936	1936	1936	1936	0
510	20231115	101400	3753912	1936	1936	1936	1936	100
511	20231115	101300	3560312	1940	1940	1940	1940	2
512	20231115	101200	3556432	1940	1940	1940	1940	0
513	20231115	101100	3556432	1940	1940	1940	1940	0
514	20231115	101000	3556432	1940	1940	1940	1940	0
515	20231115	100900	3556432	1940	1940	1940	1940	5
516	20231115	100800	3546732	1940	1940	1940	1940	0
517	20231115	100700	3546732	1940	1940	1940	1940	0
518	20231115	100600	3546732	1940	1940	1940	1940	0
519	20231115	100500	3546732	1940	1940	1940	1940	10
520	20231115	100400	3527332	1940	1940	1940	1940	10
521	20231115	100300	3507932	1940	1940	1940	1940	0
522	20231115	100200	3507932	1940	1938	1940	1938	50
523	20231115	100100	3410986	1938	1938	1938	1938	10
524	20231115	100000	3391606	1938	1940	1940	1938	30
525	20231115	095900	3333426	1940	1940	1940	1940	10
526	20231115	095800	3314026	1940	1940	1940	1940	0
527	20231115	095700	3314026	1940	1940	1940	1940	0
528	20231115	095600	3314026	1940	1940	1940	1940	0
529	20231115	095500	3314026	1940	1940	1940	1940	0
530	20231115	095400	3314026	1940	1940	1940	1940	0
531	20231115	095300	3314026	1940	1940	1940	1940	0
532	20231115	095200	3314026	1940	1940	1940	1940	0
533	20231115	095100	3314026	1940	1940	1940	1940	0
534	20231115	095000	3314026	1940	1940	1940	1940	0
535	20231115	094900	3314026	1940	1940	1940	1940	1
536	20231115	094800	3312086	1930	1930	1930	1930	438
537	20231115	094700	2466746	1930	1930	1930	1930	0
538	20231115	094600	2466746	1930	1930	1930	1930	0
539	20231115	094500	2466746	1930	1930	1930	1930	0
540	20231115	094400	2466746	1930	1930	1930	1930	0
541	20231115	094300	2466746	1930	1930	1930	1930	5
542	20231115	094200	2457096	1930	1930	1930	1930	0
543	20231115	094100	2457096	1930	1930	1930	1930	0
544	20231115	094000	2457096	1930	1930	1930	1930	32
545	20231115	093900	2395336	1930	1930	1930	1930	0
546	20231115	093800	2395336	1930	1930	1930	1930	130
547	20231115	093700	2144436	1940	1940	1940	1940	0
548	20231115	093600	2144436	1940	1940	1940	1940	0
549	20231115	093500	2144436	1940	1940	1940	1940	0
550	20231115	093400	2144436	1940	1940	1940	1940	0
551	20231115	093300	2144436	1940	1940	1940	1940	2
552	20231115	093200	2140556	1940	1940	1940	1940	1
553	20231115	093100	2138616	1930	1930	1930	1930	0
554	20231115	093000	2138616	1930	1930	1930	1930	409
555	20231115	092900	1349246	1930	1930	1930	1930	0
556	20231115	092800	1349246	1930	1930	1930	1930	131
557	20231115	092700	1096416	1940	1940	1940	1940	0
558	20231115	092600	1096416	1940	1940	1940	1940	0
559	20231115	092500	1096416	1940	1940	1940	1940	0
560	20231115	092400	1096416	1940	1940	1940	1940	0
561	20231115	092300	1096416	1940	1940	1940	1940	1
562	20231115	092200	1094476	1928	1928	1928	1928	0
563	20231115	092100	1094476	1928	1928	1928	1928	0
564	20231115	092000	1094476	1928	1928	1928	1928	0
565	20231115	091900	1094476	1928	1928	1928	1928	0
566	20231115	091800	1094476	1928	1928	1928	1928	1
567	20231115	091700	1092548	1941	1941	1941	1941	0
568	20231115	091600	1092548	1941	1941	1941	1941	40
569	20231115	091500	1014908	1941	1941	1941	1941	0
570	20231115	091400	1014908	1941	1941	1941	1941	10
571	20231115	091300	995498	1941	1941	1941	1941	0
572	20231115	091200	995498	1941	1941	1941	1941	0
573	20231115	091100	995498	1941	1941	1941	1941	0
574	20231115	091000	995498	1941	1941	1941	1941	0
575	20231115	090900	995498	1941	1941	1941	1941	8
576	20231115	090800	979970	1941	1941	1941	1941	0
577	20231115	090700	979970	1941	1941	1941	1941	7
578	20231115	090600	966383	1941	1941	1941	1941	1
579	20231115	090500	964442	1942	1942	1942	1942	0
580	20231115	090400	964442	1942	1942	1942	1942	0
581	20231115	090300	964442	1942	1942	1942	1942	1
582	20231115	090200	962500	1925	1925	1925	1925	0
583	20231115	090100	962500	1925	1925	1925	1925	0
584	20231115	090000	962500	1925	1925	1925	1925	500