KissMeData/004140/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	184000	82087351	1879	1879	1879	1879	1166
3	20231011	183900	82087351	1879	1879	1879	1879	0
4	20231011	183800	82087351	1879	1879	1879	1879	0
5	20231011	183700	82087351	1879	1879	1879	1879	0
6	20231011	183600	82087351	1879	1879	1879	1879	0
7	20231011	183500	82087351	1879	1879	1879	1879	0
8	20231011	183400	82087351	1879	1879	1879	1879	0
9	20231011	183300	82087351	1879	1879	1879	1879	0
10	20231011	183200	82087351	1879	1879	1879	1879	0
11	20231011	183100	82087351	1879	1879	1879	1879	0
12	20231011	183000	82087351	1879	1879	1879	1879	0
13	20231011	182900	82087351	1879	1879	1879	1879	0
14	20231011	182800	82087351	1879	1879	1879	1879	0
15	20231011	182700	82087351	1879	1879	1879	1879	0
16	20231011	182600	82087351	1879	1879	1879	1879	0
17	20231011	182500	82087351	1879	1879	1879	1879	0
18	20231011	182400	82087351	1879	1879	1879	1879	0
19	20231011	182300	82087351	1879	1879	1879	1879	0
20	20231011	182200	82087351	1879	1879	1879	1879	0
21	20231011	182100	82087351	1879	1879	1879	1879	0
22	20231011	182000	82087351	1879	1879	1879	1879	0
23	20231011	181900	82087351	1879	1879	1879	1879	0
24	20231011	181800	82087351	1879	1879	1879	1879	0
25	20231011	181700	82087351	1879	1879	1879	1879	0
26	20231011	181600	82087351	1879	1879	1879	1879	0
27	20231011	181500	82087351	1879	1879	1879	1879	0
28	20231011	181400	82087351	1879	1879	1879	1879	0
29	20231011	181300	82087351	1879	1879	1879	1879	0
30	20231011	181200	82087351	1879	1879	1879	1879	0
31	20231011	181100	82087351	1879	1879	1879	1879	0
32	20231011	181000	82087351	1879	1879	1879	1879	1166
33	20231011	180900	82087351	1879	1879	1879	1879	0
34	20231011	180800	82087351	1879	1879	1879	1879	0
35	20231011	180700	82087351	1879	1879	1879	1879	0
36	20231011	180600	82087351	1879	1879	1879	1879	0
37	20231011	180500	82087351	1879	1879	1879	1879	0
38	20231011	180400	82087351	1879	1879	1879	1879	0
39	20231011	180300	82087351	1879	1879	1879	1879	0
40	20231011	180200	82087351	1879	1879	1879	1879	0
41	20231011	180100	82087351	1879	1879	1879	1879	0
42	20231011	180000	82087351	1879	1879	1879	1879	0
43	20231011	175900	82087351	1879	1879	1879	1879	0
44	20231011	175800	82087351	1879	1879	1879	1879	0
45	20231011	175700	82087351	1879	1879	1879	1879	0
46	20231011	175600	82087351	1879	1879	1879	1879	0
47	20231011	175500	82087351	1879	1879	1879	1879	0
48	20231011	175400	82087351	1879	1879	1879	1879	0
49	20231011	175300	82087351	1879	1879	1879	1879	0
50	20231011	175200	82087351	1879	1879	1879	1879	0
51	20231011	175100	82087351	1879	1879	1879	1879	0
52	20231011	175000	82087351	1879	1879	1879	1879	0
53	20231011	174900	82087351	1879	1879	1879	1879	0
54	20231011	174800	82087351	1879	1879	1879	1879	0
55	20231011	174700	82087351	1879	1879	1879	1879	0
56	20231011	174600	82087351	1879	1879	1879	1879	0
57	20231011	174500	82087351	1879	1879	1879	1879	0
58	20231011	174400	82087351	1879	1879	1879	1879	0
59	20231011	174300	82087351	1879	1879	1879	1879	0
60	20231011	174200	82087351	1879	1879	1879	1879	0
61	20231011	174100	82087351	1879	1879	1879	1879	0
62	20231011	174000	82087351	1879	1879	1879	1879	1166
63	20231011	173900	82087351	1879	1879	1879	1879	0
64	20231011	173800	82087351	1879	1879	1879	1879	0
65	20231011	173700	82087351	1879	1879	1879	1879	0
66	20231011	173600	82087351	1879	1879	1879	1879	0
67	20231011	173500	82087351	1879	1879	1879	1879	0
68	20231011	173400	82087351	1879	1879	1879	1879	0
69	20231011	173300	82087351	1879	1879	1879	1879	0
70	20231011	173200	82087351	1879	1879	1879	1879	0
71	20231011	173100	82087351	1879	1879	1879	1879	0
72	20231011	173000	82087351	1879	1879	1879	1879	0
73	20231011	172900	82087351	1879	1879	1879	1879	0
74	20231011	172800	82087351	1879	1879	1879	1879	0
75	20231011	172700	82087351	1879	1879	1879	1879	0
76	20231011	172600	82087351	1879	1879	1879	1879	0
77	20231011	172500	82087351	1879	1879	1879	1879	0
78	20231011	172400	82087351	1879	1879	1879	1879	0
79	20231011	172300	82087351	1879	1879	1879	1879	0
80	20231011	172200	82087351	1879	1879	1879	1879	0
81	20231011	172100	82087351	1879	1879	1879	1879	0
82	20231011	172000	82087351	1879	1879	1879	1879	0
83	20231011	171900	82087351	1879	1879	1879	1879	0
84	20231011	171800	82087351	1879	1879	1879	1879	0
85	20231011	171700	82087351	1879	1879	1879	1879	0
86	20231011	171600	82087351	1879	1879	1879	1879	0
87	20231011	171500	82087351	1879	1879	1879	1879	0
88	20231011	171400	82087351	1879	1879	1879	1879	0
89	20231011	171300	82087351	1879	1879	1879	1879	0
90	20231011	171200	82087351	1879	1879	1879	1879	0
91	20231011	171100	82087351	1879	1879	1879	1879	0
92	20231011	171000	82087351	1879	1879	1879	1879	1166
93	20231011	170900	82087351	1879	1879	1879	1879	0
94	20231011	170800	82087351	1879	1879	1879	1879	0
95	20231011	170700	82087351	1879	1879	1879	1879	0
96	20231011	170600	82087351	1879	1879	1879	1879	0
97	20231011	170500	82087351	1879	1879	1879	1879	0
98	20231011	170400	82087351	1879	1879	1879	1879	0
99	20231011	170300	82087351	1879	1879	1879	1879	0
100	20231011	170200	82087351	1879	1879	1879	1879	0
101	20231011	170100	82087351	1879	1879	1879	1879	0
102	20231011	170000	82087351	1879	1879	1879	1879	0
103	20231011	165900	82087351	1879	1879	1879	1879	0
104	20231011	165800	82087351	1879	1879	1879	1879	0
105	20231011	165700	82087351	1879	1879	1879	1879	0
106	20231011	165600	82087351	1879	1879	1879	1879	0
107	20231011	165500	82087351	1879	1879	1879	1879	0
108	20231011	165400	82087351	1879	1879	1879	1879	0
109	20231011	165300	82087351	1879	1879	1879	1879	0
110	20231011	165200	82087351	1879	1879	1879	1879	0
111	20231011	165100	82087351	1879	1879	1879	1879	0
112	20231011	165000	82087351	1879	1879	1879	1879	0
113	20231011	164900	82087351	1879	1879	1879	1879	0
114	20231011	164800	82087351	1879	1879	1879	1879	0
115	20231011	164700	82087351	1879	1879	1879	1879	0
116	20231011	164600	82087351	1879	1879	1879	1879	0
117	20231011	164500	82087351	1879	1879	1879	1879	0
118	20231011	164400	82087351	1879	1879	1879	1879	0
119	20231011	164300	82087351	1879	1879	1879	1879	0
120	20231011	164200	82087351	1879	1879	1879	1879	0
121	20231011	164100	82087351	1879	1879	1879	1879	0
122	20231011	164000	82087351	1879	1879	1879	1879	1166
123	20231011	163900	82087351	1879	1879	1879	1879	0
124	20231011	163800	82087351	1879	1879	1879	1879	0
125	20231011	163700	82087351	1879	1879	1879	1879	0
126	20231011	163600	82087351	1879	1879	1879	1879	0
127	20231011	163500	82087351	1879	1879	1879	1879	0
128	20231011	163400	82087351	1879	1879	1879	1879	0
129	20231011	163300	82087351	1879	1879	1879	1879	0
130	20231011	163200	82087351	1879	1879	1879	1879	0
131	20231011	163100	82087351	1879	1879	1879	1879	0
132	20231011	163000	82087351	1879	1879	1879	1879	0
133	20231011	162900	82087351	1879	1879	1879	1879	0
134	20231011	162800	82087351	1879	1879	1879	1879	0
135	20231011	162700	82087351	1879	1879	1879	1879	0
136	20231011	162600	82087351	1879	1879	1879	1879	0
137	20231011	162500	82087351	1879	1879	1879	1879	0
138	20231011	162400	82087351	1879	1879	1879	1879	0
139	20231011	162300	82087351	1879	1879	1879	1879	0
140	20231011	162200	82087351	1879	1879	1879	1879	0
141	20231011	162100	82087351	1879	1879	1879	1879	0
142	20231011	162000	82087351	1879	1879	1879	1879	0
143	20231011	161900	82087351	1879	1879	1879	1879	0
144	20231011	161800	82087351	1879	1879	1879	1879	0
145	20231011	161700	82087351	1879	1879	1879	1879	0
146	20231011	161600	82087351	1879	1879	1879	1879	0
147	20231011	161500	82087351	1879	1879	1879	1879	0
148	20231011	161400	82087351	1879	1879	1879	1879	0
149	20231011	161300	82087351	1879	1879	1879	1879	0
150	20231011	161200	82087351	1879	1879	1879	1879	0
151	20231011	161100	82087351	1879	1879	1879	1879	0
152	20231011	161000	82087351	1879	1879	1879	1879	1166
153	20231011	160900	82087351	1879	1879	1879	1879	0
154	20231011	160800	82087351	1879	1879	1879	1879	0
155	20231011	160700	82087351	1879	1879	1879	1879	0
156	20231011	160600	82087351	1879	1879	1879	1879	0
157	20231011	160500	82087351	1879	1879	1879	1879	0
158	20231011	160400	82087351	1879	1879	1879	1879	0
159	20231011	160300	82087351	1879	1879	1879	1879	0
160	20231011	160200	82087351	1879	1879	1879	1879	0
161	20231011	160100	82087351	1879	1879	1879	1879	0
162	20231011	160000	82087351	1879	1879	1879	1879	0
163	20231011	155900	82087351	1879	1879	1879	1879	0
164	20231011	155800	82087351	1879	1879	1879	1879	0
165	20231011	155700	82087351	1879	1879	1879	1879	0
166	20231011	155600	82087351	1879	1879	1879	1879	0
167	20231011	155500	82087351	1879	1879	1879	1879	0
168	20231011	155400	82087351	1879	1879	1879	1879	0
169	20231011	155300	82087351	1879	1879	1879	1879	0
170	20231011	155200	82087351	1879	1879	1879	1879	0
171	20231011	155100	82087351	1879	1879	1879	1879	0
172	20231011	155000	82087351	1879	1879	1879	1879	0
173	20231011	154900	82087351	1879	1879	1879	1879	0
174	20231011	154800	82087351	1879	1879	1879	1879	0
175	20231011	154700	82087351	1879	1879	1879	1879	0
176	20231011	154600	82087351	1879	1879	1879	1879	0
177	20231011	154500	82087351	1879	1879	1879	1879	0
178	20231011	154400	82087351	1879	1879	1879	1879	0
179	20231011	154300	82087351	1879	1879	1879	1879	0
180	20231011	154200	82087351	1879	1879	1879	1879	0
181	20231011	154100	82087351	1879	1879	1879	1879	0
182	20231011	154000	82087351	1879	1879	1879	1879	1166
183	20231011	153900	82087351	1879	1879	1879	1879	0
184	20231011	153800	82087351	1879	1879	1879	1879	0
185	20231011	153700	82087351	1879	1879	1879	1879	0
186	20231011	153600	82087351	1879	1879	1879	1879	0
187	20231011	153500	82087351	1879	1879	1879	1879	0
188	20231011	153400	82087351	1879	1879	1879	1879	0
189	20231011	153300	82087351	1879	1879	1879	1879	0
190	20231011	153200	82087351	1879	1879	1879	1879	0
191	20231011	153100	82087351	1879	1879	1879	1879	0
192	20231011	153000	82087351	1879	1879	1879	1879	1166
193	20231011	152900	79896437	1870	1870	1870	1870	0
194	20231011	152800	79896437	1870	1870	1870	1870	0
195	20231011	152700	79896437	1870	1870	1870	1870	0
196	20231011	152600	79896437	1870	1870	1870	1870	0
197	20231011	152500	79896437	1870	1870	1870	1870	0
198	20231011	152400	79896437	1870	1870	1870	1870	0
199	20231011	152300	79896437	1870	1870	1870	1870	0
200	20231011	152200	79896437	1870	1870	1870	1870	0
201	20231011	152100	79896437	1870	1870	1870	1870	0
202	20231011	152000	79896437	1870	1870	1870	1870	0
203	20231011	151900	79896437	1870	1870	1870	1870	50
204	20231011	151800	79802937	1870	1870	1870	1870	101
205	20231011	151700	79614067	1872	1872	1872	1872	0
206	20231011	151600	79614067	1872	1872	1872	1872	0
207	20231011	151500	79614067	1872	1872	1872	1872	26
208	20231011	151400	79565395	1870	1870	1870	1870	100
209	20231011	151300	79378395	1870	1870	1870	1870	369
210	20231011	151200	78688365	1870	1871	1871	1870	431
211	20231011	151100	77882388	1870	1870	1870	1870	0
212	20231011	151000	77882388	1870	1870	1870	1870	0
213	20231011	150900	77882388	1870	1870	1870	1870	0
214	20231011	150800	77882388	1870	1872	1872	1870	3998
215	20231011	150700	70400752	1870	1872	1872	1870	180
216	20231011	150600	70064068	1872	1872	1872	1872	40
217	20231011	150500	69989188	1876	1876	1876	1876	0
218	20231011	150400	69989188	1876	1876	1876	1876	0
219	20231011	150300	69989188	1876	1876	1876	1876	5
220	20231011	150200	69979808	1876	1875	1876	1875	505
221	20231011	150100	69032593	1873	1873	1873	1873	2
222	20231011	150000	69028847	1872	1872	1872	1872	0
223	20231011	145900	69028847	1872	1872	1872	1872	73
224	20231011	145800	68892191	1873	1873	1873	1873	0
225	20231011	145700	68892191	1873	1872	1873	1872	52
226	20231011	145600	68794799	1872	1872	1872	1872	0
227	20231011	145500	68794799	1872	1872	1872	1872	0
228	20231011	145400	68794799	1872	1872	1872	1872	0
229	20231011	145300	68794799	1872	1872	1872	1872	0
230	20231011	145200	68794799	1872	1872	1872	1872	0
231	20231011	145100	68794799	1872	1872	1872	1872	0
232	20231011	145000	68794799	1872	1872	1872	1872	0
233	20231011	144900	68794799	1872	1872	1872	1872	1
234	20231011	144800	68792927	1872	1874	1874	1872	756
235	20231011	144700	67376695	1872	1874	1874	1872	11
236	20231011	144600	67356101	1874	1874	1874	1874	0
237	20231011	144500	67356101	1874	1874	1874	1874	0
238	20231011	144400	67356101	1874	1874	1874	1874	0
239	20231011	144300	67356101	1874	1874	1874	1874	0
240	20231011	144200	67356101	1874	1874	1874	1874	6
241	20231011	144100	67344857	1874	1873	1874	1873	65
242	20231011	144000	67223067	1872	1872	1872	1872	100
243	20231011	143900	67035867	1872	1872	1872	1872	20
244	20231011	143800	66998427	1873	1873	1873	1873	1000
245	20231011	143700	65125427	1873	1873	1873	1873	0
246	20231011	143600	65125427	1873	1873	1873	1873	50
247	20231011	143500	65031777	1873	1873	1873	1873	0
248	20231011	143400	65031777	1873	1873	1873	1873	50
249	20231011	143300	64938127	1873	1873	1873	1873	0
250	20231011	143200	64938127	1873	1873	1873	1873	0
251	20231011	143100	64938127	1873	1873	1873	1873	0
252	20231011	143000	64938127	1873	1873	1873	1873	0
253	20231011	142900	64938127	1873	1873	1873	1873	25
254	20231011	142800	64891302	1873	1873	1873	1873	38
255	20231011	142700	64820128	1873	1873	1873	1873	1
256	20231011	142600	64818255	1870	1870	1870	1870	0
257	20231011	142500	64818255	1870	1870	1870	1870	9
258	20231011	142400	64801425	1873	1873	1873	1873	0
259	20231011	142300	64801425	1873	1873	1873	1873	0
260	20231011	142200	64801425	1873	1873	1873	1873	22
261	20231011	142100	64760219	1874	1874	1874	1874	0
262	20231011	142000	64760219	1874	1874	1874	1874	311
263	20231011	141900	64177405	1874	1874	1874	1874	0
264	20231011	141800	64177405	1874	1874	1874	1874	0
265	20231011	141700	64177405	1874	1874	1874	1874	0
266	20231011	141600	64177405	1874	1874	1874	1874	0
267	20231011	141500	64177405	1874	1874	1874	1874	0
268	20231011	141400	64177405	1874	1874	1874	1874	0
269	20231011	141300	64177405	1874	1874	1874	1874	0
270	20231011	141200	64177405	1874	1874	1874	1874	0
271	20231011	141100	64177405	1874	1874	1874	1874	0
272	20231011	141000	64177405	1874	1874	1874	1874	0
273	20231011	140900	64177405	1874	1874	1874	1874	0
274	20231011	140800	64177405	1874	1874	1874	1874	0
275	20231011	140700	64177405	1874	1874	1874	1874	0
276	20231011	140600	64177405	1874	1874	1874	1874	0
277	20231011	140500	64177405	1874	1874	1874	1874	0
278	20231011	140400	64177405	1874	1874	1874	1874	0
279	20231011	140300	64177405	1874	1874	1874	1874	0
280	20231011	140200	64177405	1874	1874	1874	1874	0
281	20231011	140100	64177405	1874	1874	1874	1874	30
282	20231011	140000	64121185	1874	1874	1874	1874	1
283	20231011	135900	64119311	1873	1873	1873	1873	0
284	20231011	135800	64119311	1873	1873	1873	1873	0
285	20231011	135700	64119311	1873	1873	1873	1873	0
286	20231011	135600	64119311	1873	1873	1873	1873	0
287	20231011	135500	64119311	1873	1873	1873	1873	0
288	20231011	135400	64119311	1873	1873	1873	1873	3
289	20231011	135300	64113692	1874	1873	1874	1873	2
290	20231011	135200	64109945	1870	1870	1870	1870	0
291	20231011	135100	64109945	1870	1870	1870	1870	99
292	20231011	135000	63924815	1870	1870	1870	1870	0
293	20231011	134900	63924815	1870	1870	1870	1870	93
294	20231011	134800	63750905	1874	1871	1874	1870	834
295	20231011	134700	62191311	1870	1870	1870	1870	300
296	20231011	134600	61630311	1870	1870	1870	1870	0
297	20231011	134500	61630311	1870	1873	1873	1870	1000
298	20231011	134400	59758759	1873	1873	1873	1873	0
299	20231011	134300	59758759	1873	1873	1873	1873	0
300	20231011	134200	59758759	1873	1873	1873	1873	0
301	20231011	134100	59758759	1873	1873	1873	1873	10
302	20231011	134000	59740029	1873	1873	1873	1873	49
303	20231011	133900	59648252	1873	1873	1873	1873	0
304	20231011	133800	59648252	1873	1873	1873	1873	405
305	20231011	133700	58889687	1873	1873	1873	1873	0
306	20231011	133600	58889687	1873	1873	1873	1873	0
307	20231011	133500	58889687	1873	1873	1873	1873	0
308	20231011	133400	58889687	1873	1873	1873	1873	0
309	20231011	133300	58889687	1873	1873	1873	1873	0
310	20231011	133200	58889687	1873	1873	1873	1873	0
311	20231011	133100	58889687	1873	1873	1873	1873	0
312	20231011	133000	58889687	1873	1873	1873	1873	0
313	20231011	132900	58889687	1873	1873	1873	1873	0
314	20231011	132800	58889687	1873	1873	1873	1873	0
315	20231011	132700	58889687	1873	1873	1873	1873	0
316	20231011	132600	58889687	1873	1873	1873	1873	51
317	20231011	132500	58794164	1870	1870	1870	1870	0
318	20231011	132400	58794164	1870	1870	1870	1870	100
319	20231011	132300	58607164	1873	1873	1873	1873	0
320	20231011	132200	58607164	1873	1873	1873	1873	0
321	20231011	132100	58607164	1873	1873	1873	1873	0
322	20231011	132000	58607164	1873	1873	1873	1873	965
323	20231011	131900	56799719	1873	1873	1873	1873	0
324	20231011	131800	56799719	1873	1873	1873	1873	0
325	20231011	131700	56799719	1873	1873	1873	1873	0
326	20231011	131600	56799719	1873	1873	1873	1873	0
327	20231011	131500	56799719	1873	1873	1873	1873	0
328	20231011	131400	56799719	1873	1873	1873	1873	0
329	20231011	131300	56799719	1873	1873	1873	1873	50
330	20231011	131200	56706069	1870	1870	1870	1870	0
331	20231011	131100	56706069	1870	1870	1870	1870	0
332	20231011	131000	56706069	1870	1870	1870	1870	0
333	20231011	130900	56706069	1870	1870	1870	1870	0
334	20231011	130800	56706069	1870	1870	1870	1870	0
335	20231011	130700	56706069	1870	1870	1870	1870	24
336	20231011	130600	56661189	1873	1873	1873	1873	0
337	20231011	130500	56661189	1873	1873	1873	1873	0
338	20231011	130400	56661189	1873	1873	1873	1873	0
339	20231011	130300	56661189	1873	1873	1873	1873	0
340	20231011	130200	56661189	1873	1873	1873	1873	0
341	20231011	130100	56661189	1873	1873	1873	1873	0
342	20231011	130000	56661189	1873	1873	1873	1873	36
343	20231011	125900	56593761	1873	1873	1873	1873	0
344	20231011	125800	56593761	1873	1873	1873	1873	0
345	20231011	125700	56593761	1873	1873	1873	1873	0
346	20231011	125600	56593761	1873	1873	1873	1873	0
347	20231011	125500	56593761	1873	1873	1873	1873	4
348	20231011	125400	56586269	1874	1874	1874	1874	20
349	20231011	125300	56548789	1874	1874	1874	1874	0
350	20231011	125200	56548789	1874	1874	1874	1874	0
351	20231011	125100	56548789	1874	1873	1874	1873	600
352	20231011	125000	55424604	1872	1872	1872	1872	0
353	20231011	124900	55424604	1872	1872	1872	1872	0
354	20231011	124800	55424604	1872	1872	1872	1872	1
355	20231011	124700	55422732	1873	1873	1873	1873	0
356	20231011	124600	55422732	1873	1873	1873	1873	0
357	20231011	124500	55422732	1873	1873	1873	1873	0
358	20231011	124400	55422732	1873	1873	1873	1873	1
359	20231011	124300	55420859	1867	1867	1867	1867	0
360	20231011	124200	55420859	1867	1867	1867	1867	0
361	20231011	124100	55420859	1867	1869	1869	1867	234
362	20231011	124000	54983913	1873	1873	1873	1873	0
363	20231011	123900	54983913	1873	1873	1873	1873	0
364	20231011	123800	54983913	1873	1873	1873	1873	260
365	20231011	123700	54496933	1873	1873	1873	1873	0
366	20231011	123600	54496933	1873	1873	1873	1873	0
367	20231011	123500	54496933	1873	1873	1873	1873	10
368	20231011	123400	54478203	1873	1873	1873	1873	0
369	20231011	123300	54478203	1873	1873	1873	1873	100
370	20231011	123200	54290903	1874	1874	1874	1874	0
371	20231011	123100	54290903	1874	1874	1874	1874	0
372	20231011	123000	54290903	1874	1874	1874	1874	0
373	20231011	122900	54290903	1874	1874	1874	1874	0
374	20231011	122800	54290903	1874	1872	1874	1872	4825
375	20231011	122700	45257868	1871	1870	1871	1870	7423
376	20231011	122600	31369935	1871	1871	1871	1871	0
377	20231011	122500	31369935	1871	1871	1871	1871	0
378	20231011	122400	31369935	1871	1871	1871	1871	0
379	20231011	122300	31369935	1871	1871	1871	1871	0
380	20231011	122200	31369935	1871	1871	1871	1871	0
381	20231011	122100	31369935	1871	1871	1871	1871	0
382	20231011	122000	31369935	1871	1871	1871	1871	0
383	20231011	121900	31369935	1871	1871	1871	1871	0
384	20231011	121800	31369935	1871	1871	1871	1871	50
385	20231011	121700	31276385	1871	1871	1871	1871	0
386	20231011	121600	31276385	1871	1871	1871	1871	1
387	20231011	121500	31274514	1867	1867	1867	1867	0
388	20231011	121400	31274514	1867	1867	1867	1867	0
389	20231011	121300	31274514	1867	1867	1867	1867	0
390	20231011	121200	31274514	1867	1871	1871	1867	13
391	20231011	121100	31250203	1871	1871	1871	1871	0
392	20231011	121000	31250203	1871	1871	1871	1871	0
393	20231011	120900	31250203	1871	1871	1871	1871	0
394	20231011	120800	31250203	1871	1871	1871	1871	746
395	20231011	120700	29854437	1870	1870	1870	1870	0
396	20231011	120600	29854437	1870	1870	1870	1870	0
397	20231011	120500	29854437	1870	1870	1870	1870	0
398	20231011	120400	29854437	1870	1870	1870	1870	0
399	20231011	120300	29854437	1870	1870	1870	1870	0
400	20231011	120200	29854437	1870	1870	1870	1870	0
401	20231011	120100	29854437	1870	1870	1870	1870	0
402	20231011	120000	29854437	1870	1870	1870	1870	0
403	20231011	115900	29854437	1870	1870	1870	1870	0
404	20231011	115800	29854437	1870	1870	1870	1870	39
405	20231011	115700	29781507	1870	1870	1870	1870	1
406	20231011	115600	29779637	1865	1865	1865	1865	0
407	20231011	115500	29779637	1865	1865	1865	1865	1
408	20231011	115400	29777772	1870	1870	1870	1870	0
409	20231011	115300	29777772	1870	1870	1870	1870	0
410	20231011	115200	29777772	1870	1870	1870	1870	0
411	20231011	115100	29777772	1870	1870	1870	1870	0
412	20231011	115000	29777772	1870	1870	1870	1870	47
413	20231011	114900	29689882	1870	1870	1870	1870	0
414	20231011	114800	29689882	1870	1870	1870	1870	1
415	20231011	114700	29688012	1864	1864	1864	1864	0
416	20231011	114600	29688012	1864	1864	1864	1864	0
417	20231011	114500	29688012	1864	1864	1864	1864	0
418	20231011	114400	29688012	1864	1864	1864	1864	652
419	20231011	114300	28472684	1870	1870	1870	1870	0
420	20231011	114200	28472684	1870	1870	1870	1870	0
421	20231011	114100	28472684	1870	1870	1870	1870	0
422	20231011	114000	28472684	1870	1870	1870	1870	0
423	20231011	113900	28472684	1870	1870	1870	1870	0
424	20231011	113800	28472684	1870	1870	1870	1870	0
425	20231011	113700	28472684	1870	1870	1870	1870	0
426	20231011	113600	28472684	1870	1870	1870	1870	0
427	20231011	113500	28472684	1870	1870	1870	1870	0
428	20231011	113400	28472684	1870	1870	1870	1870	0
429	20231011	113300	28472684	1870	1870	1870	1870	110
430	20231011	113200	28266984	1870	1864	1870	1864	79
431	20231011	113100	28119570	1865	1865	1865	1865	0
432	20231011	113000	28119570	1865	1865	1865	1865	1
433	20231011	112900	28117705	1865	1865	1865	1865	0
434	20231011	112800	28117705	1865	1865	1865	1865	0
435	20231011	112700	28117705	1865	1865	1865	1865	0
436	20231011	112600	28117705	1865	1865	1865	1865	18
437	20231011	112500	28084135	1870	1870	1870	1870	0
438	20231011	112400	28084135	1870	1870	1870	1870	0
439	20231011	112300	28084135	1870	1870	1870	1870	0
440	20231011	112200	28084135	1870	1870	1870	1870	0
441	20231011	112100	28084135	1870	1870	1870	1870	0
442	20231011	112000	28084135	1870	1870	1870	1870	12
443	20231011	111900	28061695	1870	1870	1870	1870	535
444	20231011	111800	27061245	1870	1870	1870	1870	0
445	20231011	111700	27061245	1870	1870	1870	1870	0
446	20231011	111600	27061245	1870	1870	1870	1870	0
447	20231011	111500	27061245	1870	1870	1870	1870	53
448	20231011	111400	26962135	1870	1870	1870	1870	0
449	20231011	111300	26962135	1870	1870	1870	1870	7
450	20231011	111200	26949045	1871	1871	1871	1871	0
451	20231011	111100	26949045	1871	1871	1871	1871	0
452	20231011	111000	26949045	1871	1871	1871	1871	33
453	20231011	110900	26887302	1871	1865	1871	1865	418
454	20231011	110800	26105350	1864	1868	1869	1864	245
455	20231011	110700	25647471	1867	1867	1867	1867	0
456	20231011	110600	25647471	1867	1867	1867	1867	23
457	20231011	110500	25604530	1867	1866	1867	1866	2
458	20231011	110400	25600797	1864	1864	1864	1864	1
459	20231011	110300	25598933	1863	1863	1863	1863	0
460	20231011	110200	25598933	1863	1863	1863	1863	0
461	20231011	110100	25598933	1863	1863	1863	1863	250
462	20231011	110000	25133183	1863	1863	1863	1863	0
463	20231011	105900	25133183	1863	1865	1865	1863	2
464	20231011	105800	25129455	1863	1863	1863	1863	0
465	20231011	105700	25129455	1863	1863	1863	1863	0
466	20231011	105600	25129455	1863	1863	1863	1863	50
467	20231011	105500	25036305	1864	1864	1864	1864	657
468	20231011	105400	23811657	1864	1864	1864	1864	42
469	20231011	105300	23733369	1864	1864	1864	1864	0
470	20231011	105200	23733369	1864	1864	1864	1864	100
471	20231011	105100	23546969	1864	1864	1864	1864	0
472	20231011	105000	23546969	1864	1864	1864	1864	0
473	20231011	104900	23546969	1864	1864	1864	1864	0
474	20231011	104800	23546969	1864	1864	1864	1864	0
475	20231011	104700	23546969	1864	1864	1864	1864	0
476	20231011	104600	23546969	1864	1864	1864	1864	0
477	20231011	104500	23546969	1864	1864	1864	1864	0
478	20231011	104400	23546969	1864	1864	1864	1864	141
479	20231011	104300	23284145	1863	1863	1863	1863	28
480	20231011	104200	23231981	1863	1863	1863	1863	181
481	20231011	104100	22894778	1863	1863	1863	1863	0
482	20231011	104000	22894778	1863	1863	1863	1863	309
483	20231011	103900	22319111	1864	1864	1864	1864	0
484	20231011	103800	22319111	1864	1864	1864	1864	0
485	20231011	103700	22319111	1864	1864	1864	1864	0
486	20231011	103600	22319111	1864	1864	1864	1864	0
487	20231011	103500	22319111	1864	1864	1864	1864	0
488	20231011	103400	22319111	1864	1864	1864	1864	0
489	20231011	103300	22319111	1864	1864	1864	1864	1
490	20231011	103200	22317247	1864	1864	1864	1864	1
491	20231011	103100	22315383	1864	1864	1864	1864	0
492	20231011	103000	22315383	1864	1864	1864	1864	0
493	20231011	102900	22315383	1864	1863	1864	1863	11
494	20231011	102800	22294889	1864	1864	1864	1864	7
495	20231011	102700	22281841	1864	1864	1864	1864	0
496	20231011	102600	22281841	1864	1864	1864	1864	0
497	20231011	102500	22281841	1864	1864	1864	1864	146
498	20231011	102400	22009697	1865	1865	1865	1865	22
499	20231011	102300	21968667	1867	1867	1867	1867	0
500	20231011	102200	21968667	1867	1867	1867	1867	0
501	20231011	102100	21968667	1867	1867	1867	1867	1
502	20231011	102000	21966800	1868	1868	1868	1868	0
503	20231011	101900	21966800	1868	1868	1868	1868	0
504	20231011	101800	21966800	1868	1868	1868	1868	0
505	20231011	101700	21966800	1868	1868	1868	1868	0
506	20231011	101600	21966800	1868	1868	1868	1868	97
507	20231011	101500	21785604	1867	1867	1867	1867	0
508	20231011	101400	21785604	1867	1867	1867	1867	80
509	20231011	101300	21636244	1868	1868	1868	1868	0
510	20231011	101200	21636244	1868	1868	1868	1868	0
511	20231011	101100	21636244	1868	1868	1868	1868	0
512	20231011	101000	21636244	1868	1868	1868	1868	0
513	20231011	100900	21636244	1868	1868	1868	1868	0
514	20231011	100800	21636244	1868	1868	1868	1868	0
515	20231011	100700	21636244	1868	1868	1868	1868	0
516	20231011	100600	21636244	1868	1868	1868	1868	0
517	20231011	100500	21636244	1868	1868	1868	1868	4
518	20231011	100400	21628772	1868	1868	1868	1868	0
519	20231011	100300	21628772	1868	1868	1868	1868	0
520	20231011	100200	21628772	1868	1864	1868	1864	2
521	20231011	100100	21625040	1866	1866	1866	1866	0
522	20231011	100000	21625040	1866	1866	1866	1866	225
523	20231011	095900	21205190	1869	1869	1869	1869	10
524	20231011	095800	21186500	1867	1867	1867	1867	0
525	20231011	095700	21186500	1867	1867	1867	1867	0
526	20231011	095600	21186500	1867	1867	1867	1867	0
527	20231011	095500	21186500	1867	1867	1867	1867	0
528	20231011	095400	21186500	1867	1867	1867	1867	23
529	20231011	095300	21143559	1867	1867	1867	1867	0
530	20231011	095200	21143559	1867	1867	1867	1867	339
531	20231011	095100	20510646	1867	1867	1867	1867	10
532	20231011	095000	20491976	1868	1869	1869	1868	536
533	20231011	094900	19490328	1869	1869	1869	1869	0
534	20231011	094800	19490328	1869	1869	1869	1869	0
535	20231011	094700	19490328	1869	1869	1869	1869	0
536	20231011	094600	19490328	1869	1869	1869	1869	0
537	20231011	094500	19490328	1869	1869	1869	1869	0
538	20231011	094400	19490328	1869	1870	1870	1869	239
539	20231011	094300	19043465	1870	1870	1870	1870	25
540	20231011	094200	18996715	1871	1871	1871	1871	1
541	20231011	094100	18994844	1872	1872	1872	1872	0
542	20231011	094000	18994844	1872	1872	1872	1872	1
543	20231011	093900	18992972	1872	1872	1872	1872	6
544	20231011	093800	18981740	1872	1872	1872	1872	11
545	20231011	093700	18961148	1872	1872	1872	1872	5
546	20231011	093600	18951788	1872	1872	1872	1872	5
547	20231011	093500	18942428	1872	1872	1872	1872	1
548	20231011	093400	18940556	1872	1872	1872	1872	201
549	20231011	093300	18564284	1872	1872	1872	1872	545
550	20231011	093200	17544044	1872	1872	1872	1872	11
551	20231011	093100	17523452	1872	1872	1872	1872	6
552	20231011	093000	17512220	1872	1872	1872	1872	0
553	20231011	092900	17512220	1872	1872	1872	1872	0
554	20231011	092800	17512220	1872	1872	1872	1872	0
555	20231011	092700	17512220	1872	1872	1872	1872	14
556	20231011	092600	17486012	1872	1872	1872	1872	30
557	20231011	092500	17429852	1872	1872	1872	1872	0
558	20231011	092400	17429852	1872	1872	1872	1872	36
559	20231011	092300	17362460	1862	1862	1862	1862	0
560	20231011	092200	17362460	1862	1862	1862	1862	0
561	20231011	092100	17362460	1862	1862	1862	1862	0
562	20231011	092000	17362460	1862	1863	1863	1862	296
563	20231011	091900	16811286	1863	1863	1863	1863	160
564	20231011	091800	16513206	1863	1863	1863	1863	1
565	20231011	091700	16511343	1872	1872	1872	1872	1
566	20231011	091600	16509471	1872	1872	1872	1872	137
567	20231011	091500	16253007	1872	1872	1872	1872	0
568	20231011	091400	16253007	1872	1872	1872	1872	399
569	20231011	091300	15506079	1872	1872	1872	1872	127
570	20231011	091200	15268335	1872	1868	1872	1868	562
571	20231011	091100	14216886	1868	1864	1868	1864	600
572	20231011	091000	13097223	1864	1864	1864	1864	289
573	20231011	090900	12558527	1864	1864	1864	1864	1
574	20231011	090800	12556663	1864	1864	1864	1864	562
575	20231011	090700	11509095	1864	1858	1864	1858	700
576	20231011	090600	10205878	1856	1850	1856	1850	649
577	20231011	090500	9003703	1850	1850	1850	1850	32
578	20231011	090400	8944503	1850	1848	1850	1848	176
579	20231011	090300	8619083	1848	1846	1849	1846	22
580	20231011	090200	8578418	1847	1838	1849	1838	36
581	20231011	090100	8511916	1835	1835	1835	1835	20
582	20231011	090000	8475216	1836	1836	1840	1836	4616