KissMeData/004140/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184000	554929741	1829	1829	1829	1829	11896
3	20231023	183900	554929741	1829	1829	1829	1829	0
4	20231023	183800	554929741	1829	1829	1829	1829	0
5	20231023	183700	554929741	1829	1829	1829	1829	0
6	20231023	183600	554929741	1829	1829	1829	1829	0
7	20231023	183500	554929741	1829	1829	1829	1829	0
8	20231023	183400	554929741	1829	1829	1829	1829	0
9	20231023	183300	554929741	1829	1829	1829	1829	0
10	20231023	183200	554929741	1829	1829	1829	1829	0
11	20231023	183100	554929741	1829	1829	1829	1829	0
12	20231023	183000	554929741	1829	1829	1829	1829	0
13	20231023	182900	554929741	1829	1829	1829	1829	0
14	20231023	182800	554929741	1829	1829	1829	1829	0
15	20231023	182700	554929741	1829	1829	1829	1829	0
16	20231023	182600	554929741	1829	1829	1829	1829	0
17	20231023	182500	554929741	1829	1829	1829	1829	0
18	20231023	182400	554929741	1829	1829	1829	1829	0
19	20231023	182300	554929741	1829	1829	1829	1829	0
20	20231023	182200	554929741	1829	1829	1829	1829	0
21	20231023	182100	554929741	1829	1829	1829	1829	0
22	20231023	182000	554929741	1829	1829	1829	1829	0
23	20231023	181900	554929741	1829	1829	1829	1829	0
24	20231023	181800	554929741	1829	1829	1829	1829	0
25	20231023	181700	554929741	1829	1829	1829	1829	0
26	20231023	181600	554929741	1829	1829	1829	1829	0
27	20231023	181500	554929741	1829	1829	1829	1829	0
28	20231023	181400	554929741	1829	1829	1829	1829	0
29	20231023	181300	554929741	1829	1829	1829	1829	0
30	20231023	181200	554929741	1829	1829	1829	1829	0
31	20231023	181100	554929741	1829	1829	1829	1829	0
32	20231023	181000	554929741	1829	1829	1829	1829	11896
33	20231023	180900	554929741	1829	1829	1829	1829	0
34	20231023	180800	554929741	1829	1829	1829	1829	0
35	20231023	180700	554929741	1829	1829	1829	1829	0
36	20231023	180600	554929741	1829	1829	1829	1829	0
37	20231023	180500	554929741	1829	1829	1829	1829	0
38	20231023	180400	554929741	1829	1829	1829	1829	0
39	20231023	180300	554929741	1829	1829	1829	1829	0
40	20231023	180200	554929741	1829	1829	1829	1829	0
41	20231023	180100	554929741	1829	1829	1829	1829	0
42	20231023	180000	554929741	1829	1829	1829	1829	0
43	20231023	175900	554929741	1829	1829	1829	1829	0
44	20231023	175800	554929741	1829	1829	1829	1829	0
45	20231023	175700	554929741	1829	1829	1829	1829	0
46	20231023	175600	554929741	1829	1829	1829	1829	0
47	20231023	175500	554929741	1829	1829	1829	1829	0
48	20231023	175400	554929741	1829	1829	1829	1829	0
49	20231023	175300	554929741	1829	1829	1829	1829	0
50	20231023	175200	554929741	1829	1829	1829	1829	0
51	20231023	175100	554929741	1829	1829	1829	1829	0
52	20231023	175000	554929741	1829	1829	1829	1829	0
53	20231023	174900	554929741	1829	1829	1829	1829	0
54	20231023	174800	554929741	1829	1829	1829	1829	0
55	20231023	174700	554929741	1829	1829	1829	1829	0
56	20231023	174600	554929741	1829	1829	1829	1829	0
57	20231023	174500	554929741	1829	1829	1829	1829	0
58	20231023	174400	554929741	1829	1829	1829	1829	0
59	20231023	174300	554929741	1829	1829	1829	1829	0
60	20231023	174200	554929741	1829	1829	1829	1829	0
61	20231023	174100	554929741	1829	1829	1829	1829	0
62	20231023	174000	554929741	1829	1829	1829	1829	11896
63	20231023	173900	554929741	1829	1829	1829	1829	0
64	20231023	173800	554929741	1829	1829	1829	1829	0
65	20231023	173700	554929741	1829	1829	1829	1829	0
66	20231023	173600	554929741	1829	1829	1829	1829	0
67	20231023	173500	554929741	1829	1829	1829	1829	0
68	20231023	173400	554929741	1829	1829	1829	1829	0
69	20231023	173300	554929741	1829	1829	1829	1829	0
70	20231023	173200	554929741	1829	1829	1829	1829	0
71	20231023	173100	554929741	1829	1829	1829	1829	0
72	20231023	173000	554929741	1829	1829	1829	1829	0
73	20231023	172900	554929741	1829	1829	1829	1829	0
74	20231023	172800	554929741	1829	1829	1829	1829	0
75	20231023	172700	554929741	1829	1829	1829	1829	0
76	20231023	172600	554929741	1829	1829	1829	1829	0
77	20231023	172500	554929741	1829	1829	1829	1829	0
78	20231023	172400	554929741	1829	1829	1829	1829	0
79	20231023	172300	554929741	1829	1829	1829	1829	0
80	20231023	172200	554929741	1829	1829	1829	1829	0
81	20231023	172100	554929741	1829	1829	1829	1829	0
82	20231023	172000	554929741	1829	1829	1829	1829	0
83	20231023	171900	554929741	1829	1829	1829	1829	0
84	20231023	171800	554929741	1829	1829	1829	1829	0
85	20231023	171700	554929741	1829	1829	1829	1829	0
86	20231023	171600	554929741	1829	1829	1829	1829	0
87	20231023	171500	554929741	1829	1829	1829	1829	0
88	20231023	171400	554929741	1829	1829	1829	1829	0
89	20231023	171300	554929741	1829	1829	1829	1829	0
90	20231023	171200	554929741	1829	1829	1829	1829	0
91	20231023	171100	554929741	1829	1829	1829	1829	0
92	20231023	171000	554929741	1829	1829	1829	1829	11896
93	20231023	170900	554929741	1829	1829	1829	1829	0
94	20231023	170800	554929741	1829	1829	1829	1829	0
95	20231023	170700	554929741	1829	1829	1829	1829	0
96	20231023	170600	554929741	1829	1829	1829	1829	0
97	20231023	170500	554929741	1829	1829	1829	1829	0
98	20231023	170400	554929741	1829	1829	1829	1829	0
99	20231023	170300	554929741	1829	1829	1829	1829	0
100	20231023	170200	554929741	1829	1829	1829	1829	0
101	20231023	170100	554929741	1829	1829	1829	1829	0
102	20231023	170000	554929741	1829	1829	1829	1829	0
103	20231023	165900	554929741	1829	1829	1829	1829	0
104	20231023	165800	554929741	1829	1829	1829	1829	0
105	20231023	165700	554929741	1829	1829	1829	1829	0
106	20231023	165600	554929741	1829	1829	1829	1829	0
107	20231023	165500	554929741	1829	1829	1829	1829	0
108	20231023	165400	554929741	1829	1829	1829	1829	0
109	20231023	165300	554929741	1829	1829	1829	1829	0
110	20231023	165200	554929741	1829	1829	1829	1829	0
111	20231023	165100	554929741	1829	1829	1829	1829	0
112	20231023	165000	554929741	1829	1829	1829	1829	0
113	20231023	164900	554929741	1829	1829	1829	1829	0
114	20231023	164800	554929741	1829	1829	1829	1829	0
115	20231023	164700	554929741	1829	1829	1829	1829	0
116	20231023	164600	554929741	1829	1829	1829	1829	0
117	20231023	164500	554929741	1829	1829	1829	1829	0
118	20231023	164400	554929741	1829	1829	1829	1829	0
119	20231023	164300	554929741	1829	1829	1829	1829	0
120	20231023	164200	554929741	1829	1829	1829	1829	0
121	20231023	164100	554929741	1829	1829	1829	1829	0
122	20231023	164000	554929741	1829	1829	1829	1829	11896
123	20231023	163900	554929741	1829	1829	1829	1829	0
124	20231023	163800	554929741	1829	1829	1829	1829	0
125	20231023	163700	554929741	1829	1829	1829	1829	0
126	20231023	163600	554929741	1829	1829	1829	1829	0
127	20231023	163500	554929741	1829	1829	1829	1829	0
128	20231023	163400	554929741	1829	1829	1829	1829	0
129	20231023	163300	554929741	1829	1829	1829	1829	0
130	20231023	163200	554929741	1829	1829	1829	1829	0
131	20231023	163100	554929741	1829	1829	1829	1829	0
132	20231023	163000	554929741	1829	1829	1829	1829	0
133	20231023	162900	554929741	1829	1829	1829	1829	0
134	20231023	162800	554929741	1829	1829	1829	1829	0
135	20231023	162700	554929741	1829	1829	1829	1829	0
136	20231023	162600	554929741	1829	1829	1829	1829	0
137	20231023	162500	554929741	1829	1829	1829	1829	0
138	20231023	162400	554929741	1829	1829	1829	1829	0
139	20231023	162300	554929741	1829	1829	1829	1829	0
140	20231023	162200	554929741	1829	1829	1829	1829	0
141	20231023	162100	554929741	1829	1829	1829	1829	0
142	20231023	162000	554929741	1829	1829	1829	1829	0
143	20231023	161900	554929741	1829	1829	1829	1829	0
144	20231023	161800	554929741	1829	1829	1829	1829	0
145	20231023	161700	554929741	1829	1829	1829	1829	0
146	20231023	161600	554929741	1829	1829	1829	1829	0
147	20231023	161500	554929741	1829	1829	1829	1829	0
148	20231023	161400	554929741	1829	1829	1829	1829	0
149	20231023	161300	554929741	1829	1829	1829	1829	0
150	20231023	161200	554929741	1829	1829	1829	1829	0
151	20231023	161100	554929741	1829	1829	1829	1829	0
152	20231023	161000	554929741	1829	1829	1829	1829	11896
153	20231023	160900	554929741	1829	1829	1829	1829	0
154	20231023	160800	554929741	1829	1829	1829	1829	0
155	20231023	160700	554929741	1829	1829	1829	1829	0
156	20231023	160600	554929741	1829	1829	1829	1829	0
157	20231023	160500	554929741	1829	1829	1829	1829	0
158	20231023	160400	554929741	1829	1829	1829	1829	0
159	20231023	160300	554929741	1829	1829	1829	1829	0
160	20231023	160200	554929741	1829	1829	1829	1829	0
161	20231023	160100	554929741	1829	1829	1829	1829	0
162	20231023	160000	554929741	1829	1829	1829	1829	0
163	20231023	155900	554929741	1829	1829	1829	1829	0
164	20231023	155800	554929741	1829	1829	1829	1829	0
165	20231023	155700	554929741	1829	1829	1829	1829	0
166	20231023	155600	554929741	1829	1829	1829	1829	0
167	20231023	155500	554929741	1829	1829	1829	1829	0
168	20231023	155400	554929741	1829	1829	1829	1829	0
169	20231023	155300	554929741	1829	1829	1829	1829	0
170	20231023	155200	554929741	1829	1829	1829	1829	0
171	20231023	155100	554929741	1829	1829	1829	1829	0
172	20231023	155000	554929741	1829	1829	1829	1829	0
173	20231023	154900	554929741	1829	1829	1829	1829	0
174	20231023	154800	554929741	1829	1829	1829	1829	0
175	20231023	154700	554929741	1829	1829	1829	1829	0
176	20231023	154600	554929741	1829	1829	1829	1829	0
177	20231023	154500	554929741	1829	1829	1829	1829	0
178	20231023	154400	554929741	1829	1829	1829	1829	0
179	20231023	154300	554929741	1829	1829	1829	1829	0
180	20231023	154200	554929741	1829	1829	1829	1829	0
181	20231023	154100	554929741	1829	1829	1829	1829	0
182	20231023	154000	554929741	1829	1829	1829	1829	11896
183	20231023	153900	554929741	1829	1829	1829	1829	0
184	20231023	153800	554929741	1829	1829	1829	1829	0
185	20231023	153700	554929741	1829	1829	1829	1829	0
186	20231023	153600	554929741	1829	1829	1829	1829	0
187	20231023	153500	554929741	1829	1829	1829	1829	0
188	20231023	153400	554929741	1829	1829	1829	1829	0
189	20231023	153300	554929741	1829	1829	1829	1829	0
190	20231023	153200	554929741	1829	1829	1829	1829	0
191	20231023	153100	554929741	1829	1829	1829	1829	0
192	20231023	153000	554929741	1829	1829	1829	1829	11896
193	20231023	152900	533171957	1838	1838	1838	1838	0
194	20231023	152800	533171957	1838	1838	1838	1838	0
195	20231023	152700	533171957	1838	1838	1838	1838	0
196	20231023	152600	533171957	1838	1838	1838	1838	0
197	20231023	152500	533171957	1838	1838	1838	1838	0
198	20231023	152400	533171957	1838	1838	1838	1838	0
199	20231023	152300	533171957	1838	1838	1838	1838	0
200	20231023	152200	533171957	1838	1838	1838	1838	0
201	20231023	152100	533171957	1838	1838	1838	1838	0
202	20231023	152000	533171957	1838	1838	1838	1838	0
203	20231023	151900	533171957	1838	1838	1838	1834	111
204	20231023	151800	532967947	1839	1835	1839	1831	4550
205	20231023	151700	524622408	1834	1835	1835	1834	422
206	20231023	151600	523848228	1835	1836	1836	1835	570
207	20231023	151500	522801826	1836	1836	1837	1836	1605
208	20231023	151400	519853691	1834	1835	1835	1834	606
209	20231023	151300	518742080	1835	1837	1837	1835	645
210	20231023	151200	517557415	1833	1836	1836	1833	3140
211	20231023	151100	511796251	1835	1836	1837	1835	646
212	20231023	151000	510610500	1835	1835	1835	1835	355
213	20231023	150900	509959075	1835	1836	1836	1835	301
214	20231023	150800	509406739	1836	1836	1836	1836	8
215	20231023	150700	509392051	1835	1835	1835	1835	174
216	20231023	150600	509072761	1833	1833	1833	1833	25
217	20231023	150500	509026936	1833	1833	1833	1833	501
218	20231023	150400	508108603	1832	1833	1833	1832	1490
219	20231023	150300	505377462	1833	1833	1834	1833	184
220	20231023	150200	505040180	1833	1833	1833	1833	223
221	20231023	150100	504631421	1833	1833	1833	1833	0
222	20231023	150000	504631421	1833	1836	1836	1833	11
223	20231023	145900	504611255	1832	1832	1832	1832	0
224	20231023	145800	504611255	1832	1832	1832	1832	0
225	20231023	145700	504611255	1832	1838	1838	1832	14
226	20231023	145600	504585601	1830	1830	1830	1830	0
227	20231023	145500	504585601	1830	1833	1833	1830	7063
228	20231023	145400	491659005	1841	1832	1841	1831	1145
229	20231023	145300	489562163	1832	1832	1832	1832	0
230	20231023	145200	489562163	1832	1832	1832	1831	2608
231	20231023	145100	484786497	1832	1838	1838	1832	5008
232	20231023	145000	475604508	1838	1839	1839	1838	138
233	20231023	144900	475350754	1843	1840	1843	1839	83
234	20231023	144800	475197814	1839	1839	1839	1839	0
235	20231023	144700	475197814	1839	1843	1843	1839	52
236	20231023	144600	475101982	1839	1838	1839	1838	808
237	20231023	144500	473616859	1836	1837	1837	1836	59
238	20231023	144400	473508534	1838	1838	1838	1838	54
239	20231023	144300	473409282	1838	1838	1838	1838	54
240	20231023	144200	473310030	1835	1835	1835	1835	0
241	20231023	144100	473310030	1835	1835	1835	1835	1
242	20231023	144000	473308195	1832	1836	1836	1832	4735
243	20231023	143900	464627178	1835	1837	1838	1835	2682
244	20231023	143800	459703217	1836	1837	1837	1836	2839
245	20231023	143700	454488269	1839	1839	1839	1838	172
246	20231023	143600	454172110	1843	1843	1843	1843	210
247	20231023	143500	453785080	1843	1843	1843	1843	0
248	20231023	143400	453785080	1843	1843	1843	1843	200
249	20231023	143300	453416480	1843	1838	1843	1838	455
250	20231023	143200	452578144	1838	1839	1839	1838	183
251	20231023	143100	452241770	1838	1838	1838	1838	0
252	20231023	143000	452241770	1838	1838	1838	1838	0
253	20231023	142900	452241770	1838	1838	1838	1838	79
254	20231023	142800	452096568	1838	1838	1838	1838	0
255	20231023	142700	452096568	1838	1839	1839	1838	720
256	20231023	142600	450773198	1838	1841	1842	1838	473
257	20231023	142500	449902657	1838	1838	1838	1838	1112
258	20231023	142400	447858801	1838	1838	1838	1838	863
259	20231023	142300	446272607	1838	1838	1838	1838	735
260	20231023	142200	444921677	1838	1838	1838	1838	0
261	20231023	142100	444921677	1838	1838	1838	1838	156
262	20231023	142000	444634949	1837	1839	1839	1837	768
263	20231023	141900	443223066	1838	1838	1838	1838	1
264	20231023	141800	443221228	1844	1840	1844	1838	1845
265	20231023	141700	439828864	1839	1840	1840	1839	880
266	20231023	141600	438209665	1845	1845	1845	1845	0
267	20231023	141500	438209665	1845	1845	1845	1845	0
268	20231023	141400	438209665	1845	1845	1845	1845	10
269	20231023	141300	438191215	1846	1841	1846	1837	2388
270	20231023	141200	433799401	1841	1841	1841	1841	0
271	20231023	141100	433799401	1841	1844	1844	1841	11
272	20231023	141000	433779120	1845	1845	1845	1845	10
273	20231023	140900	433760670	1845	1845	1845	1845	0
274	20231023	140800	433760670	1845	1845	1845	1845	0
275	20231023	140700	433760670	1845	1845	1845	1845	1
276	20231023	140600	433758825	1839	1839	1839	1839	1
277	20231023	140500	433756986	1845	1845	1845	1845	34
278	20231023	140400	433694256	1846	1839	1847	1838	3339
279	20231023	140300	427556025	1839	1841	1841	1839	1425
280	20231023	140200	424935068	1849	1849	1849	1849	1
281	20231023	140100	424933219	1840	1840	1840	1840	7005
282	20231023	140000	412044019	1849	1842	1849	1841	1061
283	20231023	135900	410090708	1841	1842	1842	1841	4862
284	20231023	135800	401137903	1842	1844	1844	1842	6390
285	20231023	135700	389361242	1843	1843	1843	1843	55
286	20231023	135600	389259877	1843	1844	1844	1843	325
287	20231023	135500	388660788	1844	1851	1851	1844	2913
288	20231023	135400	383289209	1844	1846	1846	1844	483
289	20231023	135300	382398453	1846	1846	1846	1846	0
290	20231023	135200	382398453	1846	1851	1851	1846	300
291	20231023	135100	381844648	1848	1845	1848	1843	18925
292	20231023	135000	346919477	1845	1845	1845	1845	1157
293	20231023	134900	344784812	1846	1847	1847	1846	6144
294	20231023	134800	333441402	1848	1848	1848	1848	0
295	20231023	134700	333441402	1848	1848	1848	1848	0
296	20231023	134600	333441402	1848	1848	1848	1848	2
297	20231023	134500	333437706	1848	1848	1848	1848	167
298	20231023	134400	333129090	1848	1848	1848	1848	15
299	20231023	134300	333101370	1848	1848	1848	1848	0
300	20231023	134200	333101370	1848	1848	1848	1848	0
301	20231023	134100	333101370	1848	1848	1848	1848	408
302	20231023	134000	332347386	1848	1847	1848	1847	258
303	20231023	133900	331870700	1847	1847	1847	1847	512
304	20231023	133800	330925036	1847	1847	1847	1847	0
305	20231023	133700	330925036	1847	1847	1847	1847	0
306	20231023	133600	330925036	1847	1854	1854	1847	650
307	20231023	133500	329724404	1855	1855	1855	1855	52
308	20231023	133400	329627944	1855	1856	1856	1855	802
309	20231023	133300	328139433	1855	1855	1855	1855	0
310	20231023	133200	328139433	1855	1854	1855	1854	1000
311	20231023	133100	326284533	1854	1854	1854	1854	12
312	20231023	133000	326262285	1854	1854	1854	1854	5
313	20231023	132900	326253015	1855	1855	1855	1855	0
314	20231023	132800	326253015	1855	1855	1855	1855	0
315	20231023	132700	326253015	1855	1855	1855	1855	12
316	20231023	132600	326230755	1855	1855	1855	1855	72
317	20231023	132500	326097195	1855	1847	1855	1846	385
318	20231023	132400	325386403	1847	1847	1847	1847	3200
319	20231023	132300	319476003	1847	1848	1848	1847	152
320	20231023	132200	319195109	1848	1852	1852	1848	4805
321	20231023	132100	310311502	1853	1854	1854	1853	281
322	20231023	132000	309790553	1854	1855	1855	1854	430
323	20231023	131900	308993303	1854	1854	1854	1854	100
324	20231023	131800	308807903	1855	1855	1855	1855	12
325	20231023	131700	308785643	1856	1856	1856	1856	8
326	20231023	131600	308770795	1856	1856	1856	1856	24
327	20231023	131500	308726251	1852	1853	1856	1852	241
328	20231023	131400	308279795	1853	1853	1853	1853	0
329	20231023	131300	308279795	1853	1853	1853	1853	1
330	20231023	131200	308277942	1857	1857	1857	1857	1
331	20231023	131100	308276085	1852	1852	1852	1852	0
332	20231023	131000	308276085	1852	1855	1855	1852	200
333	20231023	130900	307905615	1858	1858	1858	1858	2
334	20231023	130800	307901899	1859	1859	1859	1859	0
335	20231023	130700	307901899	1859	1854	1859	1854	140
336	20231023	130600	307641714	1850	1853	1853	1850	200
337	20231023	130500	307271494	1854	1858	1858	1854	5
338	20231023	130400	307262220	1854	1854	1854	1854	0
339	20231023	130300	307262220	1854	1854	1854	1854	0
340	20231023	130200	307262220	1854	1854	1854	1854	0
341	20231023	130100	307262220	1854	1854	1854	1854	1
342	20231023	130000	307260366	1859	1859	1859	1859	2
343	20231023	125900	307256648	1859	1859	1859	1859	0
344	20231023	125800	307256648	1859	1859	1859	1859	0
345	20231023	125700	307256648	1859	1859	1859	1859	0
346	20231023	125600	307256648	1859	1859	1859	1859	455
347	20231023	125500	306410803	1858	1857	1858	1857	1230
348	20231023	125400	304126294	1849	1849	1849	1849	0
349	20231023	125300	304126294	1849	1849	1849	1849	0
350	20231023	125200	304126294	1849	1849	1849	1849	0
351	20231023	125100	304126294	1849	1853	1856	1849	1570
352	20231023	125000	301220054	1850	1850	1850	1850	0
353	20231023	124900	301220054	1850	1850	1850	1850	0
354	20231023	124800	301220054	1850	1850	1850	1850	154
355	20231023	124700	300935154	1851	1851	1851	1851	20
356	20231023	124600	300898134	1855	1855	1855	1855	0
357	20231023	124500	300898134	1855	1855	1855	1855	1
358	20231023	124400	300896279	1850	1854	1854	1850	239
359	20231023	124300	300454070	1855	1855	1855	1855	0
360	20231023	124200	300454070	1855	1855	1855	1855	10000
361	20231023	124100	281904070	1855	1855	1855	1855	0
362	20231023	124000	281904070	1855	1855	1855	1855	11
363	20231023	123900	281883665	1856	1856	1856	1856	0
364	20231023	123800	281883665	1856	1856	1856	1856	0
365	20231023	123700	281883665	1856	1856	1856	1856	0
366	20231023	123600	281883665	1856	1856	1856	1856	0
367	20231023	123500	281883665	1856	1856	1856	1856	0
368	20231023	123400	281883665	1856	1856	1856	1856	0
369	20231023	123300	281883665	1856	1855	1856	1855	205
370	20231023	123200	281503385	1855	1855	1855	1855	82
371	20231023	123100	281351275	1855	1855	1855	1855	0
372	20231023	123000	281351275	1855	1855	1855	1855	0
373	20231023	122900	281351275	1855	1855	1855	1855	1200
374	20231023	122800	279125275	1854	1854	1854	1854	46
375	20231023	122700	279039991	1849	1849	1849	1849	170
376	20231023	122600	278725661	1849	1849	1849	1849	90
377	20231023	122500	278559251	1849	1849	1849	1849	1
378	20231023	122400	278557402	1849	1849	1849	1849	0
379	20231023	122300	278557402	1849	1855	1855	1849	301
380	20231023	122200	278000847	1849	1849	1849	1849	0
381	20231023	122100	278000847	1849	1849	1849	1849	0
382	20231023	122000	278000847	1849	1850	1850	1849	50
383	20231023	121900	277908394	1856	1856	1856	1856	0
384	20231023	121800	277908394	1856	1856	1856	1856	0
385	20231023	121700	277908394	1856	1856	1856	1856	0
386	20231023	121600	277908394	1856	1856	1856	1856	0
387	20231023	121500	277908394	1856	1856	1856	1856	0
388	20231023	121400	277908394	1856	1856	1856	1856	0
389	20231023	121300	277908394	1856	1856	1856	1856	0
390	20231023	121200	277908394	1856	1856	1856	1856	0
391	20231023	121100	277908394	1856	1855	1856	1855	100
392	20231023	121000	277722815	1849	1849	1849	1849	0
393	20231023	120900	277722815	1849	1849	1849	1849	700
394	20231023	120800	276428515	1849	1855	1855	1848	1291
395	20231023	120700	274041593	1855	1855	1855	1855	0
396	20231023	120600	274041593	1855	1855	1855	1855	0
397	20231023	120500	274041593	1855	1855	1855	1855	0
398	20231023	120400	274041593	1855	1853	1855	1853	295
399	20231023	120300	273494776	1855	1855	1855	1855	0
400	20231023	120200	273494776	1855	1855	1855	1855	0
401	20231023	120100	273494776	1855	1855	1855	1855	0
402	20231023	120000	273494776	1855	1855	1855	1855	0
403	20231023	115900	273494776	1855	1855	1855	1855	3
404	20231023	115800	273489211	1848	1850	1850	1848	1000
405	20231023	115700	271641151	1856	1856	1856	1856	1
406	20231023	115600	271639295	1848	1855	1856	1848	1044
407	20231023	115500	269708639	1850	1850	1850	1850	0
408	20231023	115400	269708639	1850	1850	1850	1850	0
409	20231023	115300	269708639	1850	1851	1851	1850	3040
410	20231023	115200	264084139	1851	1856	1856	1851	123
411	20231023	115100	263856401	1855	1855	1855	1855	0
412	20231023	115000	263856401	1855	1855	1855	1855	0
413	20231023	114900	263856401	1855	1853	1855	1853	119
414	20231023	114800	263635692	1853	1853	1853	1853	32
415	20231023	114700	263576396	1853	1850	1853	1850	15
416	20231023	114600	263548616	1853	1853	1853	1853	18
417	20231023	114500	263515262	1853	1853	1853	1853	0
418	20231023	114400	263515262	1853	1853	1853	1853	0
419	20231023	114300	263515262	1853	1849	1853	1849	1196
420	20231023	114200	261299216	1848	1848	1848	1848	8
421	20231023	114100	261284432	1847	1847	1847	1847	0
422	20231023	114000	261284432	1847	1847	1847	1847	0
423	20231023	113900	261284432	1847	1847	1847	1847	71
424	20231023	113800	261153295	1847	1847	1847	1847	0
425	20231023	113700	261153295	1847	1847	1847	1847	0
426	20231023	113600	261153295	1847	1847	1847	1847	1
427	20231023	113500	261151448	1847	1847	1847	1847	232
428	20231023	113400	260722944	1847	1847	1847	1847	0
429	20231023	113300	260722944	1847	1849	1849	1847	272
430	20231023	113200	260220418	1849	1849	1849	1849	0
431	20231023	113100	260220418	1849	1849	1849	1849	0
432	20231023	113000	260220418	1849	1852	1852	1849	237
433	20231023	112900	259781875	1853	1853	1853	1853	0
434	20231023	112800	259781875	1853	1853	1853	1853	45
435	20231023	112700	259698490	1853	1853	1853	1853	563
436	20231023	112600	258655251	1848	1848	1848	1848	65
437	20231023	112500	258535131	1848	1848	1848	1848	60
438	20231023	112400	258424251	1848	1848	1848	1848	0
439	20231023	112300	258424251	1848	1848	1848	1848	0
440	20231023	112200	258424251	1848	1848	1848	1848	112
441	20231023	112100	258217275	1847	1847	1847	1847	13
442	20231023	112000	258193264	1846	1846	1846	1845	2687
443	20231023	111900	253235084	1845	1847	1847	1845	8343
444	20231023	111800	237833045	1847	1847	1847	1847	73
445	20231023	111700	237698214	1849	1848	1849	1847	509
446	20231023	111600	236757628	1848	1849	1849	1848	1488
447	20231023	111500	234006364	1850	1851	1851	1849	54
448	20231023	111400	233906461	1852	1852	1852	1852	10
449	20231023	111300	233887941	1856	1856	1856	1856	1
450	20231023	111200	233886085	1849	1851	1851	1849	252
451	20231023	111100	233419918	1862	1862	1862	1862	0
452	20231023	111000	233419918	1862	1862	1862	1862	0
453	20231023	110900	233419918	1862	1862	1862	1862	0
454	20231023	110800	233419918	1862	1862	1862	1862	0
455	20231023	110700	233419918	1862	1856	1862	1856	50
456	20231023	110600	233326959	1856	1851	1856	1850	554
457	20231023	110500	232302048	1850	1852	1852	1850	1134
458	20231023	110400	230203648	1855	1857	1857	1855	639
459	20231023	110300	229018200	1856	1856	1856	1856	11
460	20231023	110200	228997784	1851	1854	1854	1851	788
461	20231023	110100	227537756	1855	1859	1859	1855	312
462	20231023	110000	226958486	1860	1861	1861	1860	4
463	20231023	105900	226951044	1862	1862	1862	1862	1
464	20231023	105800	226949182	1862	1862	1862	1862	0
465	20231023	105700	226949182	1862	1862	1862	1862	0
466	20231023	105600	226949182	1862	1862	1862	1862	0
467	20231023	105500	226949182	1862	1862	1862	1862	0
468	20231023	105400	226949182	1862	1862	1862	1862	1
469	20231023	105300	226947320	1863	1863	1863	1863	0
470	20231023	105200	226947320	1863	1863	1863	1863	0
471	20231023	105100	226947320	1863	1859	1863	1858	244
472	20231023	105000	226493866	1860	1860	1860	1860	45
473	20231023	104900	226410166	1860	1860	1860	1860	95
474	20231023	104800	226233466	1860	1860	1860	1860	0
475	20231023	104700	226233466	1860	1860	1860	1860	377
476	20231023	104600	225532246	1860	1860	1860	1860	99
477	20231023	104500	225348106	1860	1860	1860	1860	210
478	20231023	104400	224957506	1860	1860	1860	1860	0
479	20231023	104300	224957506	1860	1860	1860	1860	0
480	20231023	104200	224957506	1860	1860	1860	1860	30
481	20231023	104100	224901706	1860	1860	1860	1860	11
482	20231023	104000	224881246	1860	1858	1860	1858	174
483	20231023	103900	224557654	1853	1858	1858	1853	275
484	20231023	103800	224048044	1860	1859	1860	1859	150
485	20231023	103700	223769154	1860	1860	1860	1860	0
486	20231023	103600	223769154	1860	1860	1860	1860	10
487	20231023	103500	223750554	1863	1863	1863	1863	0
488	20231023	103400	223750554	1863	1863	1863	1863	0
489	20231023	103300	223750554	1863	1862	1863	1862	79
490	20231023	103200	223603430	1861	1861	1861	1861	10
491	20231023	103100	223584820	1858	1858	1858	1858	0
492	20231023	103000	223584820	1858	1858	1858	1858	0
493	20231023	102900	223584820	1858	1853	1858	1853	6
494	20231023	102800	223573693	1857	1855	1858	1855	434
495	20231023	102700	222768184	1855	1852	1855	1848	2204
496	20231023	102600	218682396	1851	1847	1851	1847	11159
497	20231023	102500	198059068	1848	1850	1850	1848	2163
498	20231023	102400	194059684	1850	1849	1850	1849	11
499	20231023	102300	194039344	1850	1850	1850	1850	50
500	20231023	102200	193946844	1850	1850	1850	1850	0
501	20231023	102100	193946844	1850	1850	1850	1850	40
502	20231023	102000	193872844	1850	1850	1850	1850	17
503	20231023	101900	193841394	1849	1849	1849	1849	0
504	20231023	101800	193841394	1849	1848	1849	1848	600
505	20231023	101700	192732094	1849	1850	1850	1849	1240
506	20231023	101600	190439294	1850	1849	1850	1849	1387
507	20231023	101500	187873631	1849	1849	1850	1849	285
508	20231023	101400	187346664	1849	1847	1849	1847	6
509	20231023	101300	187335572	1849	1846	1849	1846	190
510	20231023	101200	186984456	1849	1849	1849	1849	0
511	20231023	101100	186984456	1849	1848	1849	1844	2267
512	20231023	101000	182803659	1848	1847	1848	1846	675
513	20231023	100900	181557486	1847	1844	1847	1844	31
514	20231023	100800	181500244	1844	1845	1845	1844	688
515	20231023	100700	180231571	1847	1844	1847	1844	127
516	20231023	100600	179997296	1844	1846	1846	1843	12080
517	20231023	100500	157712163	1847	1848	1849	1847	2778
518	20231023	100400	152577250	1848	1850	1850	1848	1276
519	20231023	100300	150219050	1849	1850	1850	1849	1109
520	20231023	100200	148168359	1851	1852	1852	1851	111
521	20231023	100100	147962838	1852	1852	1852	1852	50
522	20231023	100000	147870238	1853	1849	1853	1849	130
523	20231023	095900	147629483	1849	1850	1852	1849	516
524	20231023	095800	146675386	1852	1852	1852	1852	2
525	20231023	095700	146671682	1852	1850	1852	1848	920
526	20231023	095600	144970166	1851	1850	1851	1850	46
527	20231023	095500	144885045	1850	1850	1850	1850	5
528	20231023	095400	144875795	1849	1849	1849	1849	423
529	20231023	095300	144093668	1849	1847	1849	1847	73
530	20231023	095200	143958772	1847	1848	1848	1846	2432
531	20231023	095100	139467205	1848	1848	1848	1847	226
532	20231023	095000	139049755	1848	1848	1848	1848	680
533	20231023	094900	137793115	1848	1852	1852	1848	237
534	20231023	094800	137354850	1853	1853	1853	1853	20
535	20231023	094700	137317790	1853	1847	1853	1847	76
536	20231023	094600	137177262	1846	1846	1846	1846	0
537	20231023	094500	137177262	1846	1845	1855	1845	19460
538	20231023	094400	101083952	1846	1848	1848	1846	1024
539	20231023	094300	99192317	1848	1850	1854	1848	2383
540	20231023	094200	94784269	1851	1854	1857	1851	4091
541	20231023	094100	87206343	1854	1856	1856	1854	67
542	20231023	094000	87082073	1856	1857	1857	1856	117
543	20231023	093900	86864805	1858	1857	1858	1857	12
544	20231023	093800	86842520	1858	1858	1858	1858	19
545	20231023	093700	86807218	1853	1865	1865	1853	5928
546	20231023	093600	75799653	1865	1864	1865	1864	521
547	20231023	093500	74828506	1857	1864	1864	1857	505
548	20231023	093400	73890584	1859	1864	1864	1859	24
549	20231023	093300	73845903	1857	1865	1865	1857	66
550	20231023	093200	73723236	1861	1860	1861	1858	955
551	20231023	093100	71947250	1860	1859	1860	1859	623
552	20231023	093000	70789092	1860	1862	1862	1860	902
553	20231023	092900	69111099	1861	1861	1861	1861	0
554	20231023	092800	69111099	1861	1867	1867	1860	997
555	20231023	092700	67255808	1867	1867	1867	1861	30
556	20231023	092600	67199854	1861	1861	1861	1861	6
557	20231023	092500	67188688	1861	1862	1862	1861	19
558	20231023	092400	67153327	1861	1861	1861	1861	0
559	20231023	092300	67153327	1861	1870	1870	1861	29
560	20231023	092200	67099349	1859	1859	1870	1859	528
561	20231023	092100	66117786	1871	1865	1871	1859	604
562	20231023	092000	64993455	1865	1864	1865	1864	501
563	20231023	091900	64059095	1864	1864	1865	1858	150
564	20231023	091800	63780070	1865	1868	1868	1865	240
565	20231023	091700	63332239	1875	1875	1875	1875	1
566	20231023	091600	63330364	1868	1876	1876	1868	6
567	20231023	091500	63319124	1868	1879	1880	1868	2664
568	20231023	091400	58315950	1879	1877	1879	1877	628
569	20231023	091300	57136920	1877	1876	1877	1876	56
570	20231023	091200	57031834	1877	1877	1877	1877	200
571	20231023	091100	56656434	1872	1874	1876	1872	1077
572	20231023	091000	54639613	1872	1868	1872	1868	441
573	20231023	090900	53814689	1870	1864	1870	1858	5443
574	20231023	090800	43666176	1864	1863	1864	1863	209
575	20231023	090700	43276800	1865	1862	1865	1860	2542
576	20231023	090600	38541872	1862	1863	1863	1862	48
577	20231023	090500	38452464	1863	1865	1865	1857	2359
578	20231023	090400	34068193	1856	1859	1859	1856	2550
579	20231023	090300	29329233	1859	1857	1865	1857	2876
580	20231023	090200	23985189	1857	1849	1857	1849	4001
581	20231023	090100	16584156	1849	1849	1849	1836	582
582	20231023	090000	15514538	1849	1831	1850	1831	8432