KissMeData/004140/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184200	416310132	1902	1902	1902	1902	14392
3	20231106	184100	416310132	1902	1902	1902	1902	0
4	20231106	184000	416310132	1902	1902	1902	1902	0
5	20231106	183900	416310132	1902	1902	1902	1902	0
6	20231106	183800	416310132	1902	1902	1902	1902	0
7	20231106	183700	416310132	1902	1902	1902	1902	0
8	20231106	183600	416310132	1902	1902	1902	1902	0
9	20231106	183500	416310132	1902	1902	1902	1902	0
10	20231106	183400	416310132	1902	1902	1902	1902	0
11	20231106	183300	416310132	1902	1902	1902	1902	0
12	20231106	183200	416310132	1902	1902	1902	1902	0
13	20231106	183100	416310132	1902	1902	1902	1902	0
14	20231106	183000	416310132	1902	1902	1902	1902	0
15	20231106	182900	416310132	1902	1902	1902	1902	0
16	20231106	182800	416310132	1902	1902	1902	1902	0
17	20231106	182700	416310132	1902	1902	1902	1902	0
18	20231106	182600	416310132	1902	1902	1902	1902	0
19	20231106	182500	416310132	1902	1902	1902	1902	0
20	20231106	182400	416310132	1902	1902	1902	1902	0
21	20231106	182300	416310132	1902	1902	1902	1902	0
22	20231106	182200	416310132	1902	1902	1902	1902	0
23	20231106	182100	416310132	1902	1902	1902	1902	0
24	20231106	182000	416310132	1902	1902	1902	1902	0
25	20231106	181900	416310132	1902	1902	1902	1902	0
26	20231106	181800	416310132	1902	1902	1902	1902	0
27	20231106	181700	416310132	1902	1902	1902	1902	0
28	20231106	181600	416310132	1902	1902	1902	1902	0
29	20231106	181500	416310132	1902	1902	1902	1902	0
30	20231106	181400	416310132	1902	1902	1902	1902	0
31	20231106	181300	416310132	1902	1902	1902	1902	0
32	20231106	181200	416310132	1902	1902	1902	1902	14392
33	20231106	181100	416310132	1902	1902	1902	1902	0
34	20231106	181000	416310132	1902	1902	1902	1902	0
35	20231106	180900	416310132	1902	1902	1902	1902	0
36	20231106	180800	416310132	1902	1902	1902	1902	0
37	20231106	180700	416310132	1902	1902	1902	1902	0
38	20231106	180600	416310132	1902	1902	1902	1902	0
39	20231106	180500	416310132	1902	1902	1902	1902	0
40	20231106	180400	416310132	1902	1902	1902	1902	0
41	20231106	180300	416310132	1902	1902	1902	1902	0
42	20231106	180200	416310132	1902	1902	1902	1902	0
43	20231106	180100	416310132	1902	1902	1902	1902	0
44	20231106	180000	416310132	1902	1902	1902	1902	0
45	20231106	175900	416310132	1902	1902	1902	1902	0
46	20231106	175800	416310132	1902	1902	1902	1902	0
47	20231106	175700	416310132	1902	1902	1902	1902	0
48	20231106	175600	416310132	1902	1902	1902	1902	0
49	20231106	175500	416310132	1902	1902	1902	1902	0
50	20231106	175400	416310132	1902	1902	1902	1902	0
51	20231106	175300	416310132	1902	1902	1902	1902	0
52	20231106	175200	416310132	1902	1902	1902	1902	0
53	20231106	175100	416310132	1902	1902	1902	1902	0
54	20231106	175000	416310132	1902	1902	1902	1902	0
55	20231106	174900	416310132	1902	1902	1902	1902	0
56	20231106	174800	416310132	1902	1902	1902	1902	0
57	20231106	174700	416310132	1902	1902	1902	1902	0
58	20231106	174600	416310132	1902	1902	1902	1902	0
59	20231106	174500	416310132	1902	1902	1902	1902	0
60	20231106	174400	416310132	1902	1902	1902	1902	0
61	20231106	174300	416310132	1902	1902	1902	1902	0
62	20231106	174200	416310132	1902	1902	1902	1902	14392
63	20231106	174100	416310132	1902	1902	1902	1902	0
64	20231106	174000	416310132	1902	1902	1902	1902	0
65	20231106	173900	416310132	1902	1902	1902	1902	0
66	20231106	173800	416310132	1902	1902	1902	1902	0
67	20231106	173700	416310132	1902	1902	1902	1902	0
68	20231106	173600	416310132	1902	1902	1902	1902	0
69	20231106	173500	416310132	1902	1902	1902	1902	0
70	20231106	173400	416310132	1902	1902	1902	1902	0
71	20231106	173300	416310132	1902	1902	1902	1902	0
72	20231106	173200	416310132	1902	1902	1902	1902	0
73	20231106	173100	416310132	1902	1902	1902	1902	0
74	20231106	173000	416310132	1902	1902	1902	1902	0
75	20231106	172900	416310132	1902	1902	1902	1902	0
76	20231106	172800	416310132	1902	1902	1902	1902	0
77	20231106	172700	416310132	1902	1902	1902	1902	0
78	20231106	172600	416310132	1902	1902	1902	1902	0
79	20231106	172500	416310132	1902	1902	1902	1902	0
80	20231106	172400	416310132	1902	1902	1902	1902	0
81	20231106	172300	416310132	1902	1902	1902	1902	0
82	20231106	172200	416310132	1902	1902	1902	1902	0
83	20231106	172100	416310132	1902	1902	1902	1902	0
84	20231106	172000	416310132	1902	1902	1902	1902	0
85	20231106	171900	416310132	1902	1902	1902	1902	0
86	20231106	171800	416310132	1902	1902	1902	1902	0
87	20231106	171700	416310132	1902	1902	1902	1902	0
88	20231106	171600	416310132	1902	1902	1902	1902	0
89	20231106	171500	416310132	1902	1902	1902	1902	0
90	20231106	171400	416310132	1902	1902	1902	1902	0
91	20231106	171300	416310132	1902	1902	1902	1902	0
92	20231106	171200	416310132	1902	1902	1902	1902	14392
93	20231106	171100	416310132	1902	1902	1902	1902	0
94	20231106	171000	416310132	1902	1902	1902	1902	0
95	20231106	170900	416310132	1902	1902	1902	1902	0
96	20231106	170800	416310132	1902	1902	1902	1902	0
97	20231106	170700	416310132	1902	1902	1902	1902	0
98	20231106	170600	416310132	1902	1902	1902	1902	0
99	20231106	170500	416310132	1902	1902	1902	1902	0
100	20231106	170400	416310132	1902	1902	1902	1902	0
101	20231106	170300	416310132	1902	1902	1902	1902	0
102	20231106	170200	416310132	1902	1902	1902	1902	0
103	20231106	170100	416310132	1902	1902	1902	1902	0
104	20231106	170000	416310132	1902	1902	1902	1902	0
105	20231106	165900	416310132	1902	1902	1902	1902	0
106	20231106	165800	416310132	1902	1902	1902	1902	0
107	20231106	165700	416310132	1902	1902	1902	1902	0
108	20231106	165600	416310132	1902	1902	1902	1902	0
109	20231106	165500	416310132	1902	1902	1902	1902	0
110	20231106	165400	416310132	1902	1902	1902	1902	0
111	20231106	165300	416310132	1902	1902	1902	1902	0
112	20231106	165200	416310132	1902	1902	1902	1902	0
113	20231106	165100	416310132	1902	1902	1902	1902	0
114	20231106	165000	416310132	1902	1902	1902	1902	0
115	20231106	164900	416310132	1902	1902	1902	1902	0
116	20231106	164800	416310132	1902	1902	1902	1902	0
117	20231106	164700	416310132	1902	1902	1902	1902	0
118	20231106	164600	416310132	1902	1902	1902	1902	0
119	20231106	164500	416310132	1902	1902	1902	1902	0
120	20231106	164400	416310132	1902	1902	1902	1902	0
121	20231106	164300	416310132	1902	1902	1902	1902	0
122	20231106	164200	416310132	1902	1902	1902	1902	14392
123	20231106	164100	416310132	1902	1902	1902	1902	0
124	20231106	164000	416310132	1902	1902	1902	1902	0
125	20231106	163900	416310132	1902	1902	1902	1902	0
126	20231106	163800	416310132	1902	1902	1902	1902	0
127	20231106	163700	416310132	1902	1902	1902	1902	0
128	20231106	163600	416310132	1902	1902	1902	1902	0
129	20231106	163500	416310132	1902	1902	1902	1902	0
130	20231106	163400	416310132	1902	1902	1902	1902	0
131	20231106	163300	416310132	1902	1902	1902	1902	0
132	20231106	163200	416310132	1902	1902	1902	1902	0
133	20231106	163100	416310132	1902	1902	1902	1902	0
134	20231106	163000	416310132	1902	1902	1902	1902	0
135	20231106	162900	416310132	1902	1902	1902	1902	0
136	20231106	162800	416310132	1902	1902	1902	1902	0
137	20231106	162700	416310132	1902	1902	1902	1902	0
138	20231106	162600	416310132	1902	1902	1902	1902	0
139	20231106	162500	416310132	1902	1902	1902	1902	0
140	20231106	162400	416310132	1902	1902	1902	1902	0
141	20231106	162300	416310132	1902	1902	1902	1902	0
142	20231106	162200	416310132	1902	1902	1902	1902	0
143	20231106	162100	416310132	1902	1902	1902	1902	0
144	20231106	162000	416310132	1902	1902	1902	1902	0
145	20231106	161900	416310132	1902	1902	1902	1902	0
146	20231106	161800	416310132	1902	1902	1902	1902	0
147	20231106	161700	416310132	1902	1902	1902	1902	0
148	20231106	161600	416310132	1902	1902	1902	1902	0
149	20231106	161500	416310132	1902	1902	1902	1902	0
150	20231106	161400	416310132	1902	1902	1902	1902	0
151	20231106	161300	416310132	1902	1902	1902	1902	0
152	20231106	161200	416310132	1902	1902	1902	1902	14392
153	20231106	161100	416310132	1902	1902	1902	1902	0
154	20231106	161000	416310132	1902	1902	1902	1902	0
155	20231106	160900	416310132	1902	1902	1902	1902	0
156	20231106	160800	416310132	1902	1902	1902	1902	0
157	20231106	160700	416310132	1902	1902	1902	1902	0
158	20231106	160600	416310132	1902	1902	1902	1902	0
159	20231106	160500	416310132	1902	1902	1902	1902	0
160	20231106	160400	416310132	1902	1902	1902	1902	0
161	20231106	160300	416310132	1902	1902	1902	1902	0
162	20231106	160200	416310132	1902	1902	1902	1902	0
163	20231106	160100	416310132	1902	1902	1902	1902	0
164	20231106	160000	416310132	1902	1902	1902	1902	0
165	20231106	155900	416310132	1902	1902	1902	1902	0
166	20231106	155800	416310132	1902	1902	1902	1902	0
167	20231106	155700	416310132	1902	1902	1902	1902	0
168	20231106	155600	416310132	1902	1902	1902	1902	0
169	20231106	155500	416310132	1902	1902	1902	1902	0
170	20231106	155400	416310132	1902	1902	1902	1902	0
171	20231106	155300	416310132	1902	1902	1902	1902	0
172	20231106	155200	416310132	1902	1902	1902	1902	0
173	20231106	155100	416310132	1902	1902	1902	1902	0
174	20231106	155000	416310132	1902	1902	1902	1902	0
175	20231106	154900	416310132	1902	1902	1902	1902	0
176	20231106	154800	416310132	1902	1902	1902	1902	0
177	20231106	154700	416310132	1902	1902	1902	1902	0
178	20231106	154600	416310132	1902	1902	1902	1902	0
179	20231106	154500	416310132	1902	1902	1902	1902	0
180	20231106	154400	416310132	1902	1902	1902	1902	0
181	20231106	154300	416310132	1902	1902	1902	1902	0
182	20231106	154200	416310132	1902	1902	1902	1902	14392
183	20231106	154100	416310132	1902	1902	1902	1902	0
184	20231106	154000	416310132	1902	1902	1902	1902	0
185	20231106	153900	416310132	1902	1902	1902	1902	0
186	20231106	153800	416310132	1902	1902	1902	1902	0
187	20231106	153700	416310132	1902	1902	1902	1902	0
188	20231106	153600	416310132	1902	1902	1902	1902	0
189	20231106	153500	416310132	1902	1902	1902	1902	0
190	20231106	153400	416310132	1902	1902	1902	1902	0
191	20231106	153300	416310132	1902	1902	1902	1902	0
192	20231106	153200	416310132	1902	1902	1902	1902	0
193	20231106	153100	416310132	1902	1902	1902	1902	0
194	20231106	153000	416310132	1902	1902	1902	1902	14392
195	20231106	152900	388936548	1902	1902	1902	1902	0
196	20231106	152800	388936548	1902	1902	1902	1902	0
197	20231106	152700	388936548	1902	1902	1902	1902	0
198	20231106	152600	388936548	1902	1902	1902	1902	0
199	20231106	152500	388936548	1902	1902	1902	1902	0
200	20231106	152400	388936548	1902	1902	1902	1902	0
201	20231106	152300	388936548	1902	1902	1902	1902	0
202	20231106	152200	388936548	1902	1902	1902	1902	0
203	20231106	152100	388936548	1902	1902	1902	1902	0
204	20231106	152000	388936548	1902	1902	1902	1902	0
205	20231106	151900	388936548	1902	1900	1902	1900	1302
206	20231106	151800	386462746	1901	1901	1901	1901	0
207	20231106	151700	386462746	1901	1901	1901	1901	97
208	20231106	151600	386278349	1901	1901	1901	1901	0
209	20231106	151500	386278349	1901	1901	1901	1901	0
210	20231106	151400	386278349	1901	1901	1901	1901	10
211	20231106	151300	386259339	1901	1901	1901	1901	1
212	20231106	151200	386257438	1900	1900	1900	1900	0
213	20231106	151100	386257438	1900	1900	1900	1900	100
214	20231106	151000	386067438	1902	1902	1902	1902	0
215	20231106	150900	386067438	1902	1902	1902	1902	0
216	20231106	150800	386067438	1902	1902	1902	1902	835
217	20231106	150700	384479268	1899	1899	1899	1899	200
218	20231106	150600	384099468	1899	1900	1900	1898	1071
219	20231106	150500	382065190	1901	1900	1901	1898	875
220	20231106	150400	380403169	1900	1900	1900	1900	3
221	20231106	150300	380397469	1900	1900	1900	1900	0
222	20231106	150200	380397469	1900	1900	1900	1897	310
223	20231106	150100	379809062	1898	1898	1898	1898	500
224	20231106	150000	378860062	1902	1902	1902	1902	1
225	20231106	145900	378858160	1898	1902	1902	1898	101
226	20231106	145800	378666062	1902	1902	1902	1902	0
227	20231106	145700	378666062	1902	1902	1902	1898	188
228	20231106	145600	378308678	1902	1898	1902	1898	803
229	20231106	145500	376782984	1902	1902	1902	1902	0
230	20231106	145400	376782984	1902	1902	1902	1902	0
231	20231106	145300	376782984	1902	1902	1902	1902	100
232	20231106	145200	376592784	1902	1902	1902	1902	8
233	20231106	145100	376577568	1902	1898	1902	1898	321
234	20231106	145000	375968306	1903	1903	1903	1903	0
235	20231106	144900	375968306	1903	1903	1903	1903	100
236	20231106	144800	375778006	1903	1903	1903	1903	1
237	20231106	144700	375776103	1900	1900	1900	1900	562
238	20231106	144600	374708303	1899	1900	1900	1899	250
239	20231106	144500	374233453	1900	1900	1900	1900	0
240	20231106	144400	374233453	1900	1900	1900	1900	21
241	20231106	144300	374193553	1902	1902	1902	1902	18
242	20231106	144200	374159317	1902	1902	1902	1902	0
243	20231106	144100	374159317	1902	1902	1902	1902	0
244	20231106	144000	374159317	1902	1902	1902	1902	282
245	20231106	143900	373622953	1902	1902	1902	1902	0
246	20231106	143800	373622953	1902	1902	1902	1902	17
247	20231106	143700	373590619	1900	1900	1900	1900	15
248	20231106	143600	373562119	1900	1900	1900	1900	273
249	20231106	143500	373043419	1900	1900	1900	1900	0
250	20231106	143400	373043419	1900	1900	1900	1900	0
251	20231106	143300	373043419	1900	1900	1900	1900	2
252	20231106	143200	373039619	1900	1900	1900	1900	5
253	20231106	143100	373030119	1900	1900	1900	1900	1
254	20231106	143000	373028219	1896	1896	1896	1896	0
255	20231106	142900	373028219	1896	1897	1897	1896	1300
256	20231106	142800	370563321	1897	1898	1898	1897	466
257	20231106	142700	369679245	1900	1900	1900	1900	1
258	20231106	142600	369677345	1900	1902	1902	1900	4
259	20231106	142500	369669743	1903	1898	1903	1898	1234
260	20231106	142400	367327441	1904	1904	1904	1904	1
261	20231106	142300	367325537	1905	1905	1905	1905	200
262	20231106	142200	366944537	1905	1905	1905	1905	0
263	20231106	142100	366944537	1905	1900	1905	1900	39
264	20231106	142000	366870432	1897	1897	1897	1897	0
265	20231106	141900	366870432	1897	1897	1897	1897	0
266	20231106	141800	366870432	1897	1905	1905	1897	6203
267	20231106	141700	355081714	1905	1905	1905	1905	153
268	20231106	141600	354790249	1905	1905	1906	1905	23
269	20231106	141500	354746433	1905	1905	1905	1905	16
270	20231106	141400	354715953	1905	1905	1905	1905	27
271	20231106	141300	354664518	1901	1901	1901	1901	0
272	20231106	141200	354664518	1901	1902	1902	1901	1507
273	20231106	141100	351798658	1902	1902	1902	1902	20
274	20231106	141000	351760618	1901	1901	1901	1901	605
275	20231106	140900	350610513	1902	1903	1903	1902	395
276	20231106	140800	349859218	1905	1905	1905	1905	0
277	20231106	140700	349859218	1905	1904	1905	1902	1003
278	20231106	140600	347951223	1905	1905	1905	1905	5
279	20231106	140500	347941698	1905	1903	1905	1903	453
280	20231106	140400	347079215	1903	1903	1903	1903	0
281	20231106	140300	347079215	1903	1902	1903	1902	1042
282	20231106	140200	345096304	1903	1903	1903	1903	0
283	20231106	140100	345096304	1903	1903	1903	1903	0
284	20231106	140000	345096304	1903	1903	1903	1903	0
285	20231106	135900	345096304	1903	1903	1903	1903	0
286	20231106	135800	345096304	1903	1903	1903	1903	0
287	20231106	135700	345096304	1903	1903	1903	1903	0
288	20231106	135600	345096304	1903	1898	1903	1898	33
289	20231106	135500	345033660	1898	1898	1898	1898	122
290	20231106	135400	344802104	1898	1901	1901	1898	4328
291	20231106	135300	336580329	1903	1903	1903	1903	100
292	20231106	135200	336390029	1903	1903	1903	1903	0
293	20231106	135100	336390029	1903	1903	1903	1903	5
294	20231106	135000	336380514	1904	1904	1904	1904	0
295	20231106	134900	336380514	1904	1904	1904	1904	0
296	20231106	134800	336380514	1904	1904	1904	1904	60
297	20231106	134700	336266274	1904	1904	1904	1904	1
298	20231106	134600	336264370	1900	1902	1902	1900	2198
299	20231106	134500	332087317	1904	1904	1904	1904	0
300	20231106	134400	332087317	1904	1904	1904	1904	102
301	20231106	134300	331893109	1901	1901	1901	1901	50
302	20231106	134200	331798059	1904	1902	1904	1901	2002
303	20231106	134100	327990763	1904	1904	1904	1904	0
304	20231106	134000	327990763	1904	1904	1904	1904	20
305	20231106	133900	327952683	1903	1903	1903	1903	493
306	20231106	133800	327014504	1901	1901	1901	1901	0
307	20231106	133700	327014504	1901	1901	1901	1901	60
308	20231106	133600	326900444	1904	1904	1904	1904	0
309	20231106	133500	326900444	1904	1904	1904	1904	1
310	20231106	133400	326898540	1901	1901	1901	1901	0
311	20231106	133300	326898540	1901	1901	1901	1901	0
312	20231106	133200	326898540	1901	1901	1901	1901	258
313	20231106	133100	326408082	1901	1902	1902	1901	90
314	20231106	133000	326236938	1903	1903	1903	1903	0
315	20231106	132900	326236938	1903	1903	1903	1903	400
316	20231106	132800	325475738	1903	1903	1903	1903	0
317	20231106	132700	325475738	1903	1903	1903	1903	0
318	20231106	132600	325475738	1903	1903	1903	1903	0
319	20231106	132500	325475738	1903	1903	1903	1903	0
320	20231106	132400	325475738	1903	1903	1903	1903	1
321	20231106	132300	325473835	1901	1901	1901	1901	0
322	20231106	132200	325473835	1901	1901	1901	1901	0
323	20231106	132100	325473835	1901	1901	1901	1901	0
324	20231106	132000	325473835	1901	1902	1902	1901	474
325	20231106	131900	324572551	1903	1903	1903	1903	303
326	20231106	131800	323995942	1902	1902	1902	1902	1459
327	20231106	131700	321220924	1902	1902	1902	1902	469
328	20231106	131600	320328886	1900	1900	1900	1900	0
329	20231106	131500	320328886	1900	1900	1900	1900	10
330	20231106	131400	320309886	1902	1902	1902	1902	45
331	20231106	131300	320224296	1901	1901	1901	1901	1419
332	20231106	131200	317526777	1902	1902	1902	1902	27
333	20231106	131100	317475423	1903	1903	1903	1903	0
334	20231106	131000	317475423	1903	1903	1903	1903	0
335	20231106	130900	317475423	1903	1903	1903	1903	288
336	20231106	130800	316927359	1900	1900	1900	1900	330
337	20231106	130700	316300359	1902	1901	1902	1901	1239
338	20231106	130600	313944114	1902	1902	1902	1902	0
339	20231106	130500	313944114	1902	1902	1902	1902	0
340	20231106	130400	313944114	1902	1902	1902	1902	329
341	20231106	130300	313318356	1903	1903	1903	1903	4
342	20231106	130200	313310744	1904	1904	1904	1904	1
343	20231106	130100	313308840	1903	1903	1903	1903	565
344	20231106	130000	312233645	1903	1903	1903	1903	0
345	20231106	125900	312233645	1903	1903	1903	1903	30
346	20231106	125800	312176555	1904	1904	1904	1904	0
347	20231106	125700	312176555	1904	1902	1904	1902	8
348	20231106	125600	312161329	1903	1903	1903	1903	205
349	20231106	125500	311771214	1903	1903	1903	1900	83
350	20231106	125400	311613322	1900	1900	1900	1900	0
351	20231106	125300	311613322	1900	1900	1900	1900	1
352	20231106	125200	311611422	1899	1900	1900	1899	1642
353	20231106	125100	308491652	1906	1906	1906	1906	0
354	20231106	125000	308491652	1906	1904	1906	1904	3000
355	20231106	124900	302777412	1903	1902	1903	1902	1637
356	20231106	124800	299662896	1902	1900	1902	1900	598
357	20231106	124700	298526394	1899	1899	1899	1899	0
358	20231106	124600	298526394	1899	1899	1899	1899	50
359	20231106	124500	298431444	1900	1900	1900	1900	0
360	20231106	124400	298431444	1900	1900	1900	1900	1
361	20231106	124300	298429544	1898	1899	1899	1898	5000
362	20231106	124200	288939449	1900	1900	1900	1900	109
363	20231106	124100	288732349	1900	1900	1900	1900	100
364	20231106	124000	288542349	1900	1900	1900	1900	7
365	20231106	123900	288529049	1900	1901	1901	1900	350
366	20231106	123800	287863943	1901	1901	1901	1901	160
367	20231106	123700	287559783	1900	1900	1900	1900	0
368	20231106	123600	287559783	1900	1900	1900	1900	171
369	20231106	123500	287234883	1900	1900	1900	1900	1
370	20231106	123400	287232983	1900	1900	1900	1900	1
371	20231106	123300	287231083	1900	1900	1900	1900	1
372	20231106	123200	287229183	1900	1900	1900	1900	0
373	20231106	123100	287229183	1900	1900	1900	1900	0
374	20231106	123000	287229183	1900	1900	1900	1900	0
375	20231106	122900	287229183	1900	1901	1901	1900	87
376	20231106	122800	287063873	1900	1900	1900	1900	0
377	20231106	122700	287063873	1900	1900	1900	1900	1
378	20231106	122600	287061973	1900	1900	1900	1900	490
379	20231106	122500	286130973	1900	1901	1901	1900	48
380	20231106	122400	286039765	1901	1901	1901	1901	1
381	20231106	122300	286037864	1902	1902	1902	1902	44
382	20231106	122200	285954176	1901	1901	1901	1901	60
383	20231106	122100	285840116	1900	1900	1900	1900	64
384	20231106	122000	285718516	1900	1900	1900	1900	2
385	20231106	121900	285714716	1900	1900	1900	1900	35
386	20231106	121800	285648216	1900	1900	1900	1900	0
387	20231106	121700	285648216	1900	1900	1900	1900	22
388	20231106	121600	285606416	1900	1899	1900	1899	1800
389	20231106	121500	282186838	1899	1898	1899	1898	51
390	20231106	121400	282090037	1899	1899	1899	1899	0
391	20231106	121300	282090037	1899	1899	1899	1899	0
392	20231106	121200	282090037	1899	1899	1899	1899	0
393	20231106	121100	282090037	1899	1899	1899	1899	10
394	20231106	121000	282071047	1899	1898	1899	1898	141
395	20231106	120900	281803428	1899	1899	1899	1899	0
396	20231106	120800	281803428	1899	1899	1899	1899	50
397	20231106	120700	281708478	1899	1899	1899	1899	0
398	20231106	120600	281708478	1899	1899	1899	1899	11
399	20231106	120500	281687589	1898	1898	1898	1898	38
400	20231106	120400	281615465	1898	1898	1898	1898	0
401	20231106	120300	281615465	1898	1896	1898	1896	2596
402	20231106	120200	276691498	1894	1894	1894	1894	0
403	20231106	120100	276691498	1894	1894	1894	1894	0
404	20231106	120000	276691498	1894	1895	1895	1894	3000
405	20231106	115900	271008289	1896	1895	1896	1895	1904
406	20231106	115800	267399276	1895	1895	1895	1895	0
407	20231106	115700	267399276	1895	1895	1895	1895	0
408	20231106	115600	267399276	1895	1894	1895	1894	97
409	20231106	115500	267215557	1893	1891	1893	1891	545
410	20231106	115400	266183882	1892	1892	1892	1892	500
411	20231106	115300	265237882	1890	1890	1890	1890	0
412	20231106	115200	265237882	1890	1890	1890	1890	0
413	20231106	115100	265237882	1890	1890	1890	1890	200
414	20231106	115000	264859882	1890	1890	1890	1890	0
415	20231106	114900	264859882	1890	1890	1890	1890	10
416	20231106	114800	264840982	1890	1890	1890	1890	0
417	20231106	114700	264840982	1890	1890	1890	1890	0
418	20231106	114600	264840982	1890	1890	1890	1890	5
419	20231106	114500	264831532	1890	1890	1890	1890	0
420	20231106	114400	264831532	1890	1890	1890	1890	1
421	20231106	114300	264829642	1890	1890	1890	1890	50
422	20231106	114200	264735142	1891	1891	1891	1891	0
423	20231106	114100	264735142	1891	1891	1891	1891	25
424	20231106	114000	264687867	1893	1893	1893	1893	1
425	20231106	113900	264685974	1893	1893	1893	1893	0
426	20231106	113800	264685974	1893	1893	1893	1893	0
427	20231106	113700	264685974	1893	1890	1893	1890	4233
428	20231106	113600	256680715	1890	1890	1890	1890	233
429	20231106	113500	256240345	1890	1890	1890	1890	10
430	20231106	113400	256221445	1890	1890	1890	1890	0
431	20231106	113300	256221445	1890	1890	1890	1890	75
432	20231106	113200	256079695	1891	1891	1891	1891	2
433	20231106	113100	256075913	1891	1891	1891	1891	0
434	20231106	113000	256075913	1891	1891	1891	1891	259
435	20231106	112900	255586144	1892	1892	1892	1892	15
436	20231106	112800	255557764	1892	1892	1892	1892	1
437	20231106	112700	255555872	1891	1891	1891	1891	0
438	20231106	112600	255555872	1891	1891	1891	1891	0
439	20231106	112500	255555872	1891	1891	1891	1891	0
440	20231106	112400	255555872	1891	1891	1891	1891	0
441	20231106	112300	255555872	1891	1891	1891	1891	0
442	20231106	112200	255555872	1891	1891	1891	1891	4
443	20231106	112100	255548308	1891	1891	1891	1891	260
444	20231106	112000	255056648	1890	1890	1890	1890	1000
445	20231106	111900	253166648	1890	1890	1890	1890	1
446	20231106	111800	253164758	1890	1890	1890	1890	0
447	20231106	111700	253164758	1890	1890	1890	1890	0
448	20231106	111600	253164758	1890	1890	1890	1890	16
449	20231106	111500	253134518	1890	1890	1890	1890	0
450	20231106	111400	253134518	1890	1890	1890	1890	0
451	20231106	111300	253134518	1890	1890	1890	1890	22
452	20231106	111200	253092938	1890	1890	1890	1890	2988
453	20231106	111100	247445618	1890	1890	1890	1890	0
454	20231106	111000	247445618	1890	1890	1890	1890	0
455	20231106	110900	247445618	1890	1890	1890	1890	12
456	20231106	110800	247422938	1892	1892	1892	1892	1
457	20231106	110700	247421046	1892	1889	1892	1889	92
458	20231106	110600	247247255	1890	1892	1892	1890	5
459	20231106	110500	247237799	1889	1889	1889	1889	0
460	20231106	110400	247237799	1889	1889	1889	1889	0
461	20231106	110300	247237799	1889	1892	1892	1889	141
462	20231106	110200	246971102	1886	1891	1891	1886	186
463	20231106	110100	246620261	1886	1888	1888	1886	1009
464	20231106	110000	244715287	1888	1888	1888	1888	16
465	20231106	105900	244685079	1892	1892	1892	1892	1
466	20231106	105800	244683187	1892	1889	1892	1886	999
467	20231106	105700	242798177	1888	1891	1891	1888	478
468	20231106	105600	241894795	1891	1891	1891	1891	0
469	20231106	105500	241894795	1891	1891	1891	1891	0
470	20231106	105400	241894795	1891	1891	1891	1891	495
471	20231106	105300	240958750	1891	1891	1891	1891	53
472	20231106	105200	240858527	1891	1891	1891	1891	100
473	20231106	105100	240669427	1891	1891	1891	1891	353
474	20231106	105000	240001904	1891	1891	1891	1891	257
475	20231106	104900	239515917	1891	1891	1891	1891	0
476	20231106	104800	239515917	1891	1891	1891	1891	0
477	20231106	104700	239515917	1891	1891	1891	1891	0
478	20231106	104600	239515917	1891	1891	1891	1891	0
479	20231106	104500	239515917	1891	1891	1892	1891	504
480	20231106	104400	238562849	1892	1892	1892	1892	0
481	20231106	104300	238562849	1892	1887	1892	1887	301
482	20231106	104200	237994857	1892	1890	1892	1890	14
483	20231106	104100	237968391	1887	1887	1887	1887	2825
484	20231106	104000	232637616	1887	1887	1887	1887	0
485	20231106	103900	232637616	1887	1888	1888	1887	3000
486	20231106	103800	226974811	1892	1892	1892	1892	0
487	20231106	103700	226974811	1892	1891	1892	1888	251
488	20231106	103600	226500869	1892	1892	1892	1892	0
489	20231106	103500	226500869	1892	1892	1892	1892	0
490	20231106	103400	226500869	1892	1892	1892	1892	0
491	20231106	103300	226500869	1892	1892	1892	1892	0
492	20231106	103200	226500869	1892	1892	1892	1892	0
493	20231106	103100	226500869	1892	1892	1892	1892	0
494	20231106	103000	226500869	1892	1892	1892	1892	10
495	20231106	102900	226481949	1892	1892	1892	1892	195
496	20231106	102800	226113009	1892	1892	1892	1892	5
497	20231106	102700	226103549	1894	1894	1894	1894	0
498	20231106	102600	226103549	1894	1894	1894	1894	0
499	20231106	102500	226103549	1894	1894	1894	1894	0
500	20231106	102400	226103549	1894	1894	1894	1894	0
501	20231106	102300	226103549	1894	1894	1894	1894	20
502	20231106	102200	226065669	1894	1894	1894	1894	42
503	20231106	102100	225986121	1894	1894	1894	1894	10
504	20231106	102000	225967181	1894	1895	1895	1894	140
505	20231106	101900	225701917	1888	1892	1892	1888	270
506	20231106	101800	225191197	1892	1892	1892	1892	763
507	20231106	101700	223747601	1892	1892	1892	1892	8
508	20231106	101600	223732465	1887	1888	1888	1887	270
509	20231106	101500	223222974	1887	1891	1891	1887	1000
510	20231106	101400	221334456	1891	1891	1891	1891	1
511	20231106	101300	221332565	1891	1890	1891	1890	812
512	20231106	101200	219797785	1890	1890	1890	1890	1723
513	20231106	101100	216541315	1890	1890	1890	1890	55
514	20231106	101000	216437365	1892	1892	1892	1892	0
515	20231106	100900	216437365	1892	1892	1892	1892	5
516	20231106	100800	216427905	1892	1892	1892	1892	0
517	20231106	100700	216427905	1892	1892	1892	1892	0
518	20231106	100600	216427905	1892	1892	1892	1891	10
519	20231106	100500	216408986	1892	1892	1892	1892	68
520	20231106	100400	216280330	1892	1892	1892	1892	0
521	20231106	100300	216280330	1892	1895	1895	1892	13
522	20231106	100200	216255704	1895	1895	1895	1895	8
523	20231106	100100	216240544	1888	1888	1888	1888	0
524	20231106	100000	216240544	1888	1889	1889	1888	3380
525	20231106	095900	209857157	1889	1891	1891	1889	10236
526	20231106	095800	190508381	1891	1891	1896	1891	1141
527	20231106	095700	188350743	1891	1891	1896	1891	374
528	20231106	095600	187643504	1896	1896	1896	1896	1
529	20231106	095500	187641608	1891	1894	1894	1891	8328
530	20231106	095400	171891607	1896	1896	1896	1896	1
531	20231106	095300	171889711	1894	1896	1896	1894	1117
532	20231106	095200	169773901	1897	1897	1897	1897	1015
533	20231106	095100	167848446	1897	1896	1897	1896	406
534	20231106	095000	167078620	1896	1898	1898	1896	160
535	20231106	094900	166774951	1897	1897	1897	1897	10
536	20231106	094800	166755981	1897	1897	1897	1897	67
537	20231106	094700	166628882	1897	1897	1897	1897	0
538	20231106	094600	166628882	1897	1897	1897	1897	9
539	20231106	094500	166611809	1898	1898	1898	1898	1
540	20231106	094400	166609911	1897	1897	1897	1897	0
541	20231106	094300	166609911	1897	1898	1898	1897	15
542	20231106	094200	166581445	1899	1900	1900	1899	115
543	20231106	094100	166363048	1899	1898	1899	1898	1145
544	20231106	094000	164189436	1896	1896	1896	1896	4707
545	20231106	093900	155264964	1896	1896	1896	1896	952
546	20231106	093800	153459972	1896	1898	1900	1896	6818
547	20231106	093700	140531185	1896	1898	1898	1894	3416
548	20231106	093600	134054482	1898	1900	1900	1897	57
549	20231106	093500	133946309	1901	1902	1903	1901	1056
550	20231106	093400	131937132	1902	1902	1902	1902	349
551	20231106	093300	131273334	1902	1901	1902	1899	2281
552	20231106	093200	126938770	1899	1902	1902	1899	122
553	20231106	093100	126706729	1903	1902	1903	1900	249
554	20231106	093000	126233151	1903	1903	1903	1903	1084
555	20231106	092900	124170299	1903	1902	1903	1902	1069
556	20231106	092800	122136075	1902	1900	1902	1899	599
557	20231106	092700	120997505	1896	1896	1896	1896	60
558	20231106	092600	120883745	1898	1898	1898	1898	32
559	20231106	092500	120823009	1901	1901	1901	1901	1
560	20231106	092400	120821108	1902	1902	1902	1902	128
561	20231106	092300	120577652	1888	1889	1889	1888	783
562	20231106	092200	119098820	1903	1890	1903	1888	3097
563	20231106	092100	113249266	1906	1905	1906	1889	369
564	20231106	092000	112546747	1889	1899	1905	1889	16384
565	20231106	091900	81430722	1897	1897	1897	1889	3401
566	20231106	091800	75002556	1900	1900	1900	1900	18
567	20231106	091700	74968356	1900	1890	1900	1889	2220
568	20231106	091600	70755064	1897	1890	1897	1889	6397
569	20231106	091500	58655261	1890	1895	1895	1876	5418
570	20231106	091400	48479089	1889	1889	1889	1889	627
571	20231106	091300	47294686	1888	1894	1894	1876	7150
572	20231106	091200	33859300	1897	1894	1897	1894	501
573	20231106	091100	32908906	1894	1894	1896	1894	1559
574	20231106	091000	29955162	1897	1894	1897	1876	6655
575	20231106	090900	17431363	1894	1891	1894	1891	159
576	20231106	090800	17130534	1891	1891	1891	1891	1000
577	20231106	090700	15239534	1891	1890	1891	1890	42
578	20231106	090600	15160134	1887	1890	1890	1887	5358
579	20231106	090500	5049393	1891	1890	1891	1890	601
580	20231106	090400	3912903	1890	1890	1890	1890	94
581	20231106	090300	3735243	1890	1887	1890	1887	4
582	20231106	090200	3727686	1887	1889	1890	1887	859
583	20231106	090100	2105270	1890	1895	1895	1890	557
584	20231106	090000	1049830	1895	1895	1895	1895	554