KissMeData/004140/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184000	95722621	1890	1890	1890	1890	982
3	20231006	183900	95722621	1890	1890	1890	1890	0
4	20231006	183800	95722621	1890	1890	1890	1890	0
5	20231006	183700	95722621	1890	1890	1890	1890	0
6	20231006	183600	95722621	1890	1890	1890	1890	0
7	20231006	183500	95722621	1890	1890	1890	1890	0
8	20231006	183400	95722621	1890	1890	1890	1890	0
9	20231006	183300	95722621	1890	1890	1890	1890	0
10	20231006	183200	95722621	1890	1890	1890	1890	0
11	20231006	183100	95722621	1890	1890	1890	1890	0
12	20231006	183000	95722621	1890	1890	1890	1890	0
13	20231006	182900	95722621	1890	1890	1890	1890	0
14	20231006	182800	95722621	1890	1890	1890	1890	0
15	20231006	182700	95722621	1890	1890	1890	1890	0
16	20231006	182600	95722621	1890	1890	1890	1890	0
17	20231006	182500	95722621	1890	1890	1890	1890	0
18	20231006	182400	95722621	1890	1890	1890	1890	0
19	20231006	182300	95722621	1890	1890	1890	1890	0
20	20231006	182200	95722621	1890	1890	1890	1890	0
21	20231006	182100	95722621	1890	1890	1890	1890	0
22	20231006	182000	95722621	1890	1890	1890	1890	0
23	20231006	181900	95722621	1890	1890	1890	1890	0
24	20231006	181800	95722621	1890	1890	1890	1890	0
25	20231006	181700	95722621	1890	1890	1890	1890	0
26	20231006	181600	95722621	1890	1890	1890	1890	0
27	20231006	181500	95722621	1890	1890	1890	1890	0
28	20231006	181400	95722621	1890	1890	1890	1890	0
29	20231006	181300	95722621	1890	1890	1890	1890	0
30	20231006	181200	95722621	1890	1890	1890	1890	0
31	20231006	181100	95722621	1890	1890	1890	1890	0
32	20231006	181000	95722621	1890	1890	1890	1890	982
33	20231006	180900	95722621	1890	1890	1890	1890	0
34	20231006	180800	95722621	1890	1890	1890	1890	0
35	20231006	180700	95722621	1890	1890	1890	1890	0
36	20231006	180600	95722621	1890	1890	1890	1890	0
37	20231006	180500	95722621	1890	1890	1890	1890	0
38	20231006	180400	95722621	1890	1890	1890	1890	0
39	20231006	180300	95722621	1890	1890	1890	1890	0
40	20231006	180200	95722621	1890	1890	1890	1890	0
41	20231006	180100	95722621	1890	1890	1890	1890	0
42	20231006	180000	95722621	1890	1890	1890	1890	0
43	20231006	175900	95722621	1890	1890	1890	1890	0
44	20231006	175800	95722621	1890	1890	1890	1890	0
45	20231006	175700	95722621	1890	1890	1890	1890	0
46	20231006	175600	95722621	1890	1890	1890	1890	0
47	20231006	175500	95722621	1890	1890	1890	1890	0
48	20231006	175400	95722621	1890	1890	1890	1890	0
49	20231006	175300	95722621	1890	1890	1890	1890	0
50	20231006	175200	95722621	1890	1890	1890	1890	0
51	20231006	175100	95722621	1890	1890	1890	1890	0
52	20231006	175000	95722621	1890	1890	1890	1890	0
53	20231006	174900	95722621	1890	1890	1890	1890	0
54	20231006	174800	95722621	1890	1890	1890	1890	0
55	20231006	174700	95722621	1890	1890	1890	1890	0
56	20231006	174600	95722621	1890	1890	1890	1890	0
57	20231006	174500	95722621	1890	1890	1890	1890	0
58	20231006	174400	95722621	1890	1890	1890	1890	0
59	20231006	174300	95722621	1890	1890	1890	1890	0
60	20231006	174200	95722621	1890	1890	1890	1890	0
61	20231006	174100	95722621	1890	1890	1890	1890	0
62	20231006	174000	95722621	1890	1890	1890	1890	982
63	20231006	173900	95722621	1890	1890	1890	1890	0
64	20231006	173800	95722621	1890	1890	1890	1890	0
65	20231006	173700	95722621	1890	1890	1890	1890	0
66	20231006	173600	95722621	1890	1890	1890	1890	0
67	20231006	173500	95722621	1890	1890	1890	1890	0
68	20231006	173400	95722621	1890	1890	1890	1890	0
69	20231006	173300	95722621	1890	1890	1890	1890	0
70	20231006	173200	95722621	1890	1890	1890	1890	0
71	20231006	173100	95722621	1890	1890	1890	1890	0
72	20231006	173000	95722621	1890	1890	1890	1890	0
73	20231006	172900	95722621	1890	1890	1890	1890	0
74	20231006	172800	95722621	1890	1890	1890	1890	0
75	20231006	172700	95722621	1890	1890	1890	1890	0
76	20231006	172600	95722621	1890	1890	1890	1890	0
77	20231006	172500	95722621	1890	1890	1890	1890	0
78	20231006	172400	95722621	1890	1890	1890	1890	0
79	20231006	172300	95722621	1890	1890	1890	1890	0
80	20231006	172200	95722621	1890	1890	1890	1890	0
81	20231006	172100	95722621	1890	1890	1890	1890	0
82	20231006	172000	95722621	1890	1890	1890	1890	0
83	20231006	171900	95722621	1890	1890	1890	1890	0
84	20231006	171800	95722621	1890	1890	1890	1890	0
85	20231006	171700	95722621	1890	1890	1890	1890	0
86	20231006	171600	95722621	1890	1890	1890	1890	0
87	20231006	171500	95722621	1890	1890	1890	1890	0
88	20231006	171400	95722621	1890	1890	1890	1890	0
89	20231006	171300	95722621	1890	1890	1890	1890	0
90	20231006	171200	95722621	1890	1890	1890	1890	0
91	20231006	171100	95722621	1890	1890	1890	1890	0
92	20231006	171000	95722621	1890	1890	1890	1890	982
93	20231006	170900	95722621	1890	1890	1890	1890	0
94	20231006	170800	95722621	1890	1890	1890	1890	0
95	20231006	170700	95722621	1890	1890	1890	1890	0
96	20231006	170600	95722621	1890	1890	1890	1890	0
97	20231006	170500	95722621	1890	1890	1890	1890	0
98	20231006	170400	95722621	1890	1890	1890	1890	0
99	20231006	170300	95722621	1890	1890	1890	1890	0
100	20231006	170200	95722621	1890	1890	1890	1890	0
101	20231006	170100	95722621	1890	1890	1890	1890	0
102	20231006	170000	95722621	1890	1890	1890	1890	0
103	20231006	165900	95722621	1890	1890	1890	1890	0
104	20231006	165800	95722621	1890	1890	1890	1890	0
105	20231006	165700	95722621	1890	1890	1890	1890	0
106	20231006	165600	95722621	1890	1890	1890	1890	0
107	20231006	165500	95722621	1890	1890	1890	1890	0
108	20231006	165400	95722621	1890	1890	1890	1890	0
109	20231006	165300	95722621	1890	1890	1890	1890	0
110	20231006	165200	95722621	1890	1890	1890	1890	0
111	20231006	165100	95722621	1890	1890	1890	1890	0
112	20231006	165000	95722621	1890	1890	1890	1890	0
113	20231006	164900	95722621	1890	1890	1890	1890	0
114	20231006	164800	95722621	1890	1890	1890	1890	0
115	20231006	164700	95722621	1890	1890	1890	1890	0
116	20231006	164600	95722621	1890	1890	1890	1890	0
117	20231006	164500	95722621	1890	1890	1890	1890	0
118	20231006	164400	95722621	1890	1890	1890	1890	0
119	20231006	164300	95722621	1890	1890	1890	1890	0
120	20231006	164200	95722621	1890	1890	1890	1890	0
121	20231006	164100	95722621	1890	1890	1890	1890	0
122	20231006	164000	95722621	1890	1890	1890	1890	982
123	20231006	163900	95722621	1890	1890	1890	1890	0
124	20231006	163800	95722621	1890	1890	1890	1890	0
125	20231006	163700	95722621	1890	1890	1890	1890	0
126	20231006	163600	95722621	1890	1890	1890	1890	0
127	20231006	163500	95722621	1890	1890	1890	1890	0
128	20231006	163400	95722621	1890	1890	1890	1890	0
129	20231006	163300	95722621	1890	1890	1890	1890	0
130	20231006	163200	95722621	1890	1890	1890	1890	0
131	20231006	163100	95722621	1890	1890	1890	1890	0
132	20231006	163000	95722621	1890	1890	1890	1890	0
133	20231006	162900	95722621	1890	1890	1890	1890	0
134	20231006	162800	95722621	1890	1890	1890	1890	0
135	20231006	162700	95722621	1890	1890	1890	1890	0
136	20231006	162600	95722621	1890	1890	1890	1890	0
137	20231006	162500	95722621	1890	1890	1890	1890	0
138	20231006	162400	95722621	1890	1890	1890	1890	0
139	20231006	162300	95722621	1890	1890	1890	1890	0
140	20231006	162200	95722621	1890	1890	1890	1890	0
141	20231006	162100	95722621	1890	1890	1890	1890	0
142	20231006	162000	95722621	1890	1890	1890	1890	0
143	20231006	161900	95722621	1890	1890	1890	1890	0
144	20231006	161800	95722621	1890	1890	1890	1890	0
145	20231006	161700	95722621	1890	1890	1890	1890	0
146	20231006	161600	95722621	1890	1890	1890	1890	0
147	20231006	161500	95722621	1890	1890	1890	1890	0
148	20231006	161400	95722621	1890	1890	1890	1890	0
149	20231006	161300	95722621	1890	1890	1890	1890	0
150	20231006	161200	95722621	1890	1890	1890	1890	0
151	20231006	161100	95722621	1890	1890	1890	1890	0
152	20231006	161000	95722621	1890	1890	1890	1890	982
153	20231006	160900	95722621	1890	1890	1890	1890	0
154	20231006	160800	95722621	1890	1890	1890	1890	0
155	20231006	160700	95722621	1890	1890	1890	1890	0
156	20231006	160600	95722621	1890	1890	1890	1890	0
157	20231006	160500	95722621	1890	1890	1890	1890	0
158	20231006	160400	95722621	1890	1890	1890	1890	0
159	20231006	160300	95722621	1890	1890	1890	1890	0
160	20231006	160200	95722621	1890	1890	1890	1890	0
161	20231006	160100	95722621	1890	1890	1890	1890	0
162	20231006	160000	95722621	1890	1890	1890	1890	0
163	20231006	155900	95722621	1890	1890	1890	1890	0
164	20231006	155800	95722621	1890	1890	1890	1890	0
165	20231006	155700	95722621	1890	1890	1890	1890	0
166	20231006	155600	95722621	1890	1890	1890	1890	0
167	20231006	155500	95722621	1890	1890	1890	1890	0
168	20231006	155400	95722621	1890	1890	1890	1890	0
169	20231006	155300	95722621	1890	1890	1890	1890	0
170	20231006	155200	95722621	1890	1890	1890	1890	0
171	20231006	155100	95722621	1890	1890	1890	1890	0
172	20231006	155000	95722621	1890	1890	1890	1890	0
173	20231006	154900	95722621	1890	1890	1890	1890	0
174	20231006	154800	95722621	1890	1890	1890	1890	0
175	20231006	154700	95722621	1890	1890	1890	1890	0
176	20231006	154600	95722621	1890	1890	1890	1890	0
177	20231006	154500	95722621	1890	1890	1890	1890	0
178	20231006	154400	95722621	1890	1890	1890	1890	0
179	20231006	154300	95722621	1890	1890	1890	1890	0
180	20231006	154200	95722621	1890	1890	1890	1890	0
181	20231006	154100	95722621	1890	1890	1890	1890	0
182	20231006	154000	95722621	1890	1890	1890	1890	982
183	20231006	153900	95722621	1890	1890	1890	1890	0
184	20231006	153800	95722621	1890	1890	1890	1890	0
185	20231006	153700	95722621	1890	1890	1890	1890	0
186	20231006	153600	95722621	1890	1890	1890	1890	0
187	20231006	153500	95722621	1890	1890	1890	1890	0
188	20231006	153400	95722621	1890	1890	1890	1890	0
189	20231006	153300	95722621	1890	1890	1890	1890	0
190	20231006	153200	95722621	1890	1890	1890	1890	0
191	20231006	153100	95722621	1890	1890	1890	1890	0
192	20231006	153000	95722621	1890	1890	1890	1890	982
193	20231006	152900	93866641	1889	1889	1889	1889	0
194	20231006	152800	93866641	1889	1889	1889	1889	0
195	20231006	152700	93866641	1889	1889	1889	1889	0
196	20231006	152600	93866641	1889	1889	1889	1889	0
197	20231006	152500	93866641	1889	1889	1889	1889	0
198	20231006	152400	93866641	1889	1889	1889	1889	0
199	20231006	152300	93866641	1889	1889	1889	1889	0
200	20231006	152200	93866641	1889	1889	1889	1889	0
201	20231006	152100	93866641	1889	1889	1889	1889	0
202	20231006	152000	93866641	1889	1889	1889	1889	0
203	20231006	151900	93866641	1889	1889	1889	1889	0
204	20231006	151800	93866641	1889	1889	1889	1889	1
205	20231006	151700	93864752	1884	1884	1884	1884	0
206	20231006	151600	93864752	1884	1885	1885	1884	200
207	20231006	151500	93487885	1885	1885	1885	1885	297
208	20231006	151400	92928040	1890	1890	1890	1890	0
209	20231006	151300	92928040	1890	1890	1890	1890	0
210	20231006	151200	92928040	1890	1890	1890	1890	0
211	20231006	151100	92928040	1890	1890	1890	1890	0
212	20231006	151000	92928040	1890	1890	1890	1890	100
213	20231006	150900	92739040	1890	1890	1890	1890	1
214	20231006	150800	92737150	1885	1885	1885	1885	0
215	20231006	150700	92737150	1885	1885	1885	1885	0
216	20231006	150600	92737150	1885	1885	1885	1885	10
217	20231006	150500	92718300	1890	1890	1890	1890	0
218	20231006	150400	92718300	1890	1890	1890	1890	1
219	20231006	150300	92716410	1884	1884	1884	1884	1
220	20231006	150200	92714526	1884	1884	1884	1884	0
221	20231006	150100	92714526	1884	1884	1884	1884	280
222	20231006	150000	92187006	1884	1884	1884	1884	0
223	20231006	145900	92187006	1884	1885	1885	1884	705
224	20231006	145800	90858482	1890	1890	1890	1890	10
225	20231006	145700	90839582	1890	1890	1890	1890	0
226	20231006	145600	90839582	1890	1890	1890	1890	1
227	20231006	145500	90837692	1891	1891	1891	1891	0
228	20231006	145400	90837692	1891	1891	1891	1891	0
229	20231006	145300	90837692	1891	1891	1891	1891	0
230	20231006	145200	90837692	1891	1891	1891	1891	0
231	20231006	145100	90837692	1891	1891	1891	1891	33
232	20231006	145000	90775289	1891	1891	1891	1891	5
233	20231006	144900	90765834	1892	1892	1892	1892	10
234	20231006	144800	90746914	1891	1891	1891	1891	1
235	20231006	144700	90745023	1892	1892	1892	1892	0
236	20231006	144600	90745023	1892	1892	1892	1892	0
237	20231006	144500	90745023	1892	1892	1892	1892	0
238	20231006	144400	90745023	1892	1892	1892	1892	1
239	20231006	144300	90743131	1892	1892	1892	1892	6
240	20231006	144200	90731779	1892	1892	1892	1892	0
241	20231006	144100	90731779	1892	1892	1892	1892	0
242	20231006	144000	90731779	1892	1892	1892	1892	99
243	20231006	143900	90544471	1890	1890	1890	1890	1
244	20231006	143800	90542581	1885	1885	1885	1885	0
245	20231006	143700	90542581	1885	1885	1885	1885	0
246	20231006	143600	90542581	1885	1885	1885	1885	0
247	20231006	143500	90542581	1885	1885	1885	1885	0
248	20231006	143400	90542581	1885	1885	1885	1885	0
249	20231006	143300	90542581	1885	1885	1885	1885	0
250	20231006	143200	90542581	1885	1885	1885	1885	0
251	20231006	143100	90542581	1885	1885	1885	1885	0
252	20231006	143000	90542581	1885	1885	1885	1885	0
253	20231006	142900	90542581	1885	1885	1885	1885	0
254	20231006	142800	90542581	1885	1892	1892	1885	240
255	20231006	142700	90089953	1892	1892	1892	1892	0
256	20231006	142600	90089953	1892	1892	1892	1892	0
257	20231006	142500	90089953	1892	1892	1892	1892	101
258	20231006	142400	89898861	1884	1884	1884	1884	1
259	20231006	142300	89896977	1884	1892	1892	1884	879
260	20231006	142200	88238551	1893	1893	1893	1893	1
261	20231006	142100	88236658	1893	1893	1893	1893	0
262	20231006	142000	88236658	1893	1893	1893	1893	0
263	20231006	141900	88236658	1893	1893	1893	1893	0
264	20231006	141800	88236658	1893	1893	1893	1893	0
265	20231006	141700	88236658	1893	1893	1893	1893	888
266	20231006	141600	86555674	1893	1893	1893	1893	0
267	20231006	141500	86555674	1893	1893	1893	1893	0
268	20231006	141400	86555674	1893	1893	1893	1893	0
269	20231006	141300	86555674	1893	1893	1893	1893	0
270	20231006	141200	86555674	1893	1893	1893	1893	0
271	20231006	141100	86555674	1893	1893	1893	1893	0
272	20231006	141000	86555674	1893	1893	1893	1893	0
273	20231006	140900	86555674	1893	1893	1893	1893	0
274	20231006	140800	86555674	1893	1893	1893	1893	0
275	20231006	140700	86555674	1893	1893	1893	1893	0
276	20231006	140600	86555674	1893	1893	1893	1893	0
277	20231006	140500	86555674	1893	1893	1893	1893	3
278	20231006	140400	86549995	1893	1891	1893	1891	3
279	20231006	140300	86544319	1888	1888	1888	1888	2
280	20231006	140200	86540543	1893	1893	1893	1893	0
281	20231006	140100	86540543	1893	1893	1893	1893	10
282	20231006	140000	86521613	1893	1893	1893	1893	0
283	20231006	135900	86521613	1893	1893	1893	1893	0
284	20231006	135800	86521613	1893	1888	1893	1888	600
285	20231006	135700	85386179	1888	1888	1888	1888	0
286	20231006	135600	85386179	1888	1888	1888	1888	0
287	20231006	135500	85386179	1888	1888	1888	1888	20
288	20231006	135400	85348419	1887	1887	1887	1887	50
289	20231006	135300	85254069	1888	1888	1888	1888	0
290	20231006	135200	85254069	1888	1888	1888	1888	0
291	20231006	135100	85254069	1888	1888	1888	1888	1
292	20231006	135000	85252181	1887	1887	1887	1887	1132
293	20231006	134900	83116097	1887	1887	1887	1887	0
294	20231006	134800	83116097	1887	1887	1887	1887	0
295	20231006	134700	83116097	1887	1887	1887	1887	18
296	20231006	134600	83082131	1887	1887	1887	1887	0
297	20231006	134500	83082131	1887	1887	1887	1887	0
298	20231006	134400	83082131	1887	1887	1887	1887	105
299	20231006	134300	82883996	1887	1887	1887	1887	22
300	20231006	134200	82842482	1887	1887	1887	1887	0
301	20231006	134100	82842482	1887	1887	1887	1887	0
302	20231006	134000	82842482	1887	1887	1887	1887	0
303	20231006	133900	82842482	1887	1887	1887	1887	9
304	20231006	133800	82825499	1887	1887	1887	1887	0
305	20231006	133700	82825499	1887	1887	1887	1887	16
306	20231006	133600	82795307	1887	1887	1887	1887	0
307	20231006	133500	82795307	1887	1887	1887	1887	0
308	20231006	133400	82795307	1887	1887	1887	1887	10
309	20231006	133300	82776437	1887	1887	1887	1887	0
310	20231006	133200	82776437	1887	1887	1887	1887	0
311	20231006	133100	82776437	1887	1887	1887	1887	0
312	20231006	133000	82776437	1887	1887	1887	1887	1
313	20231006	132900	82774550	1887	1887	1887	1887	0
314	20231006	132800	82774550	1887	1887	1887	1887	0
315	20231006	132700	82774550	1887	1887	1887	1887	40
316	20231006	132600	82699070	1887	1887	1887	1887	0
317	20231006	132500	82699070	1887	1887	1887	1887	10
318	20231006	132400	82680200	1887	1887	1887	1887	0
319	20231006	132300	82680200	1887	1887	1887	1887	0
320	20231006	132200	82680200	1887	1887	1887	1887	0
321	20231006	132100	82680200	1887	1887	1887	1887	0
322	20231006	132000	82680200	1887	1887	1887	1887	300
323	20231006	131900	82114100	1887	1887	1887	1887	1
324	20231006	131800	82112213	1887	1886	1887	1886	20
325	20231006	131700	82074474	1887	1887	1887	1887	0
326	20231006	131600	82074474	1887	1887	1887	1887	0
327	20231006	131500	82074474	1887	1887	1887	1887	0
328	20231006	131400	82074474	1887	1887	1887	1887	10
329	20231006	131300	82055604	1887	1887	1887	1887	0
330	20231006	131200	82055604	1887	1884	1887	1884	2
331	20231006	131100	82051833	1887	1887	1887	1887	0
332	20231006	131000	82051833	1887	1887	1887	1887	0
333	20231006	130900	82051833	1887	1887	1887	1887	0
334	20231006	130800	82051833	1887	1887	1887	1887	10
335	20231006	130700	82032963	1887	1887	1887	1884	12
336	20231006	130600	82010322	1887	1887	1887	1887	0
337	20231006	130500	82010322	1887	1887	1887	1887	61
338	20231006	130400	81895215	1887	1887	1887	1887	30
339	20231006	130300	81838605	1887	1887	1887	1887	500
340	20231006	130200	80895105	1887	1884	1887	1884	2
341	20231006	130100	80891334	1885	1887	1887	1885	93
342	20231006	130000	80715965	1888	1888	1888	1888	0
343	20231006	125900	80715965	1888	1888	1888	1888	0
344	20231006	125800	80715965	1888	1888	1888	1888	0
345	20231006	125700	80715965	1888	1888	1888	1888	0
346	20231006	125600	80715965	1888	1888	1888	1888	0
347	20231006	125500	80715965	1888	1888	1888	1888	0
348	20231006	125400	80715965	1888	1888	1888	1888	0
349	20231006	125300	80715965	1888	1888	1888	1888	12
350	20231006	125200	80693309	1888	1888	1888	1888	0
351	20231006	125100	80693309	1888	1888	1888	1888	20
352	20231006	125000	80655549	1888	1888	1888	1888	50
353	20231006	124900	80561149	1888	1888	1888	1888	0
354	20231006	124800	80561149	1888	1888	1888	1888	0
355	20231006	124700	80561149	1888	1888	1888	1888	0
356	20231006	124600	80561149	1888	1888	1888	1888	0
357	20231006	124500	80561149	1888	1888	1888	1888	31
358	20231006	124400	80502621	1888	1888	1888	1888	0
359	20231006	124300	80502621	1888	1888	1888	1888	2
360	20231006	124200	80498845	1888	1888	1888	1888	3
361	20231006	124100	80493181	1887	1885	1887	1885	532
362	20231006	124000	79489315	1885	1885	1885	1885	74
363	20231006	123900	79349825	1886	1886	1886	1886	0
364	20231006	123800	79349825	1886	1886	1886	1886	0
365	20231006	123700	79349825	1886	1886	1886	1886	100
366	20231006	123600	79161225	1886	1887	1887	1886	83
367	20231006	123500	79004614	1887	1887	1887	1887	0
368	20231006	123400	79004614	1887	1887	1887	1887	0
369	20231006	123300	79004614	1887	1887	1887	1887	6
370	20231006	123200	78993292	1886	1886	1886	1886	0
371	20231006	123100	78993292	1886	1886	1886	1886	0
372	20231006	123000	78993292	1886	1886	1886	1886	0
373	20231006	122900	78993292	1886	1886	1886	1886	0
374	20231006	122800	78993292	1886	1886	1886	1886	0
375	20231006	122700	78993292	1886	1886	1886	1886	0
376	20231006	122600	78993292	1886	1886	1886	1886	0
377	20231006	122500	78993292	1886	1886	1886	1886	0
378	20231006	122400	78993292	1886	1886	1886	1886	30
379	20231006	122300	78936712	1886	1886	1886	1886	0
380	20231006	122200	78936712	1886	1886	1886	1886	0
381	20231006	122100	78936712	1886	1886	1886	1886	0
382	20231006	122000	78936712	1886	1886	1886	1886	0
383	20231006	121900	78936712	1886	1886	1886	1886	0
384	20231006	121800	78936712	1886	1886	1886	1886	0
385	20231006	121700	78936712	1886	1886	1886	1886	0
386	20231006	121600	78936712	1886	1886	1886	1886	0
387	20231006	121500	78936712	1886	1886	1886	1886	0
388	20231006	121400	78936712	1886	1886	1886	1886	0
389	20231006	121300	78936712	1886	1885	1886	1885	674
390	20231006	121200	77665552	1886	1886	1886	1886	0
391	20231006	121100	77665552	1886	1886	1886	1886	0
392	20231006	121000	77665552	1886	1886	1886	1886	0
393	20231006	120900	77665552	1886	1886	1886	1886	0
394	20231006	120800	77665552	1886	1886	1886	1886	0
395	20231006	120700	77665552	1886	1886	1886	1886	0
396	20231006	120600	77665552	1886	1886	1886	1886	0
397	20231006	120500	77665552	1886	1886	1886	1886	0
398	20231006	120400	77665552	1886	1886	1886	1886	1
399	20231006	120300	77663666	1886	1886	1886	1886	1
400	20231006	120200	77661780	1886	1886	1886	1886	72
401	20231006	120100	77525988	1886	1886	1886	1886	0
402	20231006	120000	77525988	1886	1886	1886	1886	20
403	20231006	115900	77488268	1886	1886	1886	1886	0
404	20231006	115800	77488268	1886	1886	1886	1886	0
405	20231006	115700	77488268	1886	1886	1886	1886	0
406	20231006	115600	77488268	1886	1886	1886	1886	0
407	20231006	115500	77488268	1886	1886	1886	1886	20
408	20231006	115400	77450548	1886	1886	1886	1886	0
409	20231006	115300	77450548	1886	1886	1886	1886	28
410	20231006	115200	77397740	1886	1886	1886	1886	1
411	20231006	115100	77395854	1886	1886	1886	1886	0
412	20231006	115000	77395854	1886	1886	1886	1886	337
413	20231006	114900	76760272	1886	1886	1886	1886	0
414	20231006	114800	76760272	1886	1886	1886	1886	0
415	20231006	114700	76760272	1886	1886	1886	1886	13
416	20231006	114600	76735754	1890	1890	1890	1890	1
417	20231006	114500	76733864	1890	1890	1890	1890	0
418	20231006	114400	76733864	1890	1890	1890	1890	0
419	20231006	114300	76733864	1890	1890	1890	1890	0
420	20231006	114200	76733864	1890	1890	1890	1890	0
421	20231006	114100	76733864	1890	1890	1890	1890	0
422	20231006	114000	76733864	1890	1890	1890	1890	0
423	20231006	113900	76733864	1890	1890	1890	1890	0
424	20231006	113800	76733864	1890	1890	1890	1890	15
425	20231006	113700	76705514	1891	1891	1891	1891	0
426	20231006	113600	76705514	1891	1891	1891	1891	0
427	20231006	113500	76705514	1891	1891	1891	1891	500
428	20231006	113400	75760014	1891	1891	1891	1891	0
429	20231006	113300	75760014	1891	1891	1891	1891	0
430	20231006	113200	75760014	1891	1891	1891	1891	0
431	20231006	113100	75760014	1891	1891	1891	1891	0
432	20231006	113000	75760014	1891	1891	1891	1891	0
433	20231006	112900	75760014	1891	1891	1891	1891	0
434	20231006	112800	75760014	1891	1891	1891	1891	0
435	20231006	112700	75760014	1891	1884	1891	1884	141
436	20231006	112600	75493670	1885	1885	1885	1885	50
437	20231006	112500	75399420	1885	1885	1885	1885	0
438	20231006	112400	75399420	1885	1885	1885	1885	0
439	20231006	112300	75399420	1885	1886	1886	1885	643
440	20231006	112200	74187167	1891	1891	1891	1891	0
441	20231006	112100	74187167	1891	1891	1891	1891	22
442	20231006	112000	74145565	1891	1891	1891	1891	0
443	20231006	111900	74145565	1891	1891	1891	1891	11
444	20231006	111800	74124764	1891	1891	1891	1891	0
445	20231006	111700	74124764	1891	1891	1891	1891	1
446	20231006	111600	74122873	1886	1886	1886	1886	0
447	20231006	111500	74122873	1886	1886	1886	1886	10
448	20231006	111400	74104013	1886	1886	1886	1886	0
449	20231006	111300	74104013	1886	1886	1886	1886	0
450	20231006	111200	74104013	1886	1886	1886	1886	0
451	20231006	111100	74104013	1886	1888	1888	1886	43
452	20231006	111000	74022841	1889	1889	1889	1889	0
453	20231006	110900	74022841	1889	1889	1889	1889	0
454	20231006	110800	74022841	1889	1889	1889	1889	0
455	20231006	110700	74022841	1889	1889	1889	1889	0
456	20231006	110600	74022841	1889	1890	1890	1889	54
457	20231006	110500	73920826	1891	1891	1891	1891	0
458	20231006	110400	73920826	1891	1891	1891	1891	0
459	20231006	110300	73920826	1891	1891	1891	1891	0
460	20231006	110200	73920826	1891	1891	1891	1891	0
461	20231006	110100	73920826	1891	1891	1891	1891	0
462	20231006	110000	73920826	1891	1891	1891	1891	0
463	20231006	105900	73920826	1891	1891	1891	1891	0
464	20231006	105800	73920826	1891	1891	1891	1891	0
465	20231006	105700	73920826	1891	1891	1891	1891	59
466	20231006	105600	73809257	1891	1891	1891	1891	0
467	20231006	105500	73809257	1891	1891	1891	1891	0
468	20231006	105400	73809257	1891	1891	1891	1891	0
469	20231006	105300	73809257	1891	1891	1891	1891	0
470	20231006	105200	73809257	1891	1891	1891	1891	0
471	20231006	105100	73809257	1891	1891	1891	1891	0
472	20231006	105000	73809257	1891	1891	1891	1891	0
473	20231006	104900	73809257	1891	1891	1891	1891	0
474	20231006	104800	73809257	1891	1891	1891	1891	493
475	20231006	104700	72876994	1891	1891	1891	1891	5
476	20231006	104600	72867539	1891	1891	1891	1891	2
477	20231006	104500	72863757	1889	1889	1889	1889	0
478	20231006	104400	72863757	1889	1889	1889	1889	105
479	20231006	104300	72665412	1892	1892	1892	1892	0
480	20231006	104200	72665412	1892	1892	1892	1892	0
481	20231006	104100	72665412	1892	1892	1892	1892	0
482	20231006	104000	72665412	1892	1892	1892	1892	52
483	20231006	103900	72567028	1892	1892	1892	1892	0
484	20231006	103800	72567028	1892	1892	1892	1892	0
485	20231006	103700	72567028	1892	1890	1892	1890	19
486	20231006	103600	72531106	1888	1888	1888	1888	5
487	20231006	103500	72521666	1888	1888	1888	1888	60
488	20231006	103400	72408386	1888	1888	1888	1888	0
489	20231006	103300	72408386	1888	1888	1888	1888	23
490	20231006	103200	72364962	1892	1892	1892	1892	0
491	20231006	103100	72364962	1892	1892	1892	1892	0
492	20231006	103000	72364962	1892	1892	1892	1892	1
493	20231006	102900	72363070	1893	1893	1893	1893	0
494	20231006	102800	72363070	1893	1893	1893	1893	0
495	20231006	102700	72363070	1893	1893	1893	1893	0
496	20231006	102600	72363070	1893	1893	1893	1893	0
497	20231006	102500	72363070	1893	1893	1893	1893	0
498	20231006	102400	72363070	1893	1893	1893	1893	0
499	20231006	102300	72363070	1893	1893	1893	1893	1
500	20231006	102200	72361177	1893	1893	1893	1893	0
501	20231006	102100	72361177	1893	1890	1893	1890	598
502	20231006	102000	71229624	1890	1890	1890	1890	0
503	20231006	101900	71229624	1890	1890	1890	1890	0
504	20231006	101800	71229624	1890	1890	1890	1890	300
505	20231006	101700	70662624	1890	1890	1890	1890	128
506	20231006	101600	70420704	1890	1890	1890	1890	0
507	20231006	101500	70420704	1890	1890	1890	1890	0
508	20231006	101400	70420704	1890	1890	1890	1890	10
509	20231006	101300	70401804	1890	1890	1890	1890	10
510	20231006	101200	70382904	1890	1890	1890	1890	3
511	20231006	101100	70377234	1889	1889	1889	1889	7
512	20231006	101000	70364011	1889	1889	1889	1889	1
513	20231006	100900	70362122	1889	1889	1889	1889	0
514	20231006	100800	70362122	1889	1889	1889	1889	0
515	20231006	100700	70362122	1889	1889	1889	1889	4
516	20231006	100600	70354566	1890	1890	1890	1890	1
517	20231006	100500	70352676	1890	1890	1890	1890	0
518	20231006	100400	70352676	1890	1893	1893	1890	15
519	20231006	100300	70324305	1893	1893	1893	1893	20
520	20231006	100200	70286445	1893	1893	1893	1893	0
521	20231006	100100	70286445	1893	1893	1893	1893	0
522	20231006	100000	70286445	1893	1893	1893	1893	0
523	20231006	095900	70286445	1893	1894	1894	1893	8
524	20231006	095800	70271297	1884	1884	1884	1884	0
525	20231006	095700	70271297	1884	1890	1890	1884	53
526	20231006	095600	70171319	1894	1894	1894	1894	0
527	20231006	095500	70171319	1894	1894	1894	1894	0
528	20231006	095400	70171319	1894	1894	1894	1894	100
529	20231006	095300	69981919	1894	1894	1894	1894	0
530	20231006	095200	69981919	1894	1894	1894	1894	0
531	20231006	095100	69981919	1894	1894	1894	1894	18
532	20231006	095000	69947827	1894	1894	1894	1894	0
533	20231006	094900	69947827	1894	1894	1894	1894	1
534	20231006	094800	69945933	1894	1894	1894	1894	0
535	20231006	094700	69945933	1894	1894	1894	1894	50
536	20231006	094600	69851233	1894	1894	1894	1894	100
537	20231006	094500	69661833	1894	1894	1894	1894	200
538	20231006	094400	69283033	1894	1894	1894	1894	0
539	20231006	094300	69283033	1894	1894	1894	1894	1
540	20231006	094200	69281139	1894	1884	1894	1884	101
541	20231006	094100	69090845	1893	1893	1893	1893	0
542	20231006	094000	69090845	1893	1894	1894	1893	262
543	20231006	093900	68594867	1895	1894	1895	1894	106
544	20231006	093800	68394097	1894	1894	1894	1894	628
545	20231006	093700	67204665	1894	1893	1894	1893	507
546	20231006	093600	66244907	1893	1893	1893	1893	0
547	20231006	093500	66244907	1893	1893	1893	1893	1
548	20231006	093400	66243014	1882	1893	1893	1882	1104
549	20231006	093300	64165242	1893	1894	1894	1893	2
550	20231006	093200	64161455	1894	1894	1894	1894	10
551	20231006	093100	64142515	1894	1894	1894	1894	0
552	20231006	093000	64142515	1894	1888	1894	1888	574
553	20231006	092900	63055723	1890	1888	1890	1888	1013
554	20231006	092800	61141815	1889	1889	1889	1889	0
555	20231006	092700	61141815	1889	1889	1889	1889	1
556	20231006	092600	61139926	1890	1890	1890	1890	3
557	20231006	092500	61134256	1880	1880	1880	1880	2100
558	20231006	092400	57186256	1880	1880	1880	1880	516
559	20231006	092300	56216176	1890	1890	1890	1890	2
560	20231006	092200	56212396	1879	1879	1879	1879	700
561	20231006	092100	54897096	1890	1882	1890	1882	114
562	20231006	092000	54682540	1882	1882	1882	1882	1
563	20231006	091900	54680658	1880	1880	1880	1880	2138
564	20231006	091800	50661218	1880	1880	1880	1880	450
565	20231006	091700	49815218	1880	1880	1880	1880	5
566	20231006	091600	49805818	1880	1880	1880	1880	0
567	20231006	091500	49805818	1880	1880	1880	1880	10
568	20231006	091400	49787018	1880	1880	1880	1880	11
569	20231006	091300	49766338	1880	1880	1880	1880	0
570	20231006	091200	49766338	1880	1880	1880	1880	0
571	20231006	091100	49766338	1880	1880	1880	1880	0
572	20231006	091000	49766338	1880	1876	1880	1876	817
573	20231006	090900	48233606	1871	1867	1871	1867	1812
574	20231006	090800	44848478	1863	1864	1864	1863	1138
575	20231006	090700	42727746	1864	1864	1864	1864	0
576	20231006	090600	42727746	1864	1864	1864	1864	1
577	20231006	090500	42725882	1863	1864	1864	1863	243
578	20231006	090400	42272980	1867	1855	1867	1855	5590
579	20231006	090300	31854660	1855	1865	1865	1855	30
580	20231006	090200	31798940	1871	1871	1871	1871	10
581	20231006	090100	31780230	1850	1876	1876	1850	1384
582	20231006	090000	29210911	1857	1832	1879	1832	15937