KissMeData/004140/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	184000	85478655	1885	1885	1885	1885	637
3	20231016	183900	85478655	1885	1885	1885	1885	0
4	20231016	183800	85478655	1885	1885	1885	1885	0
5	20231016	183700	85478655	1885	1885	1885	1885	0
6	20231016	183600	85478655	1885	1885	1885	1885	0
7	20231016	183500	85478655	1885	1885	1885	1885	0
8	20231016	183400	85478655	1885	1885	1885	1885	0
9	20231016	183300	85478655	1885	1885	1885	1885	0
10	20231016	183200	85478655	1885	1885	1885	1885	0
11	20231016	183100	85478655	1885	1885	1885	1885	0
12	20231016	183000	85478655	1885	1885	1885	1885	0
13	20231016	182900	85478655	1885	1885	1885	1885	0
14	20231016	182800	85478655	1885	1885	1885	1885	0
15	20231016	182700	85478655	1885	1885	1885	1885	0
16	20231016	182600	85478655	1885	1885	1885	1885	0
17	20231016	182500	85478655	1885	1885	1885	1885	0
18	20231016	182400	85478655	1885	1885	1885	1885	0
19	20231016	182300	85478655	1885	1885	1885	1885	0
20	20231016	182200	85478655	1885	1885	1885	1885	0
21	20231016	182100	85478655	1885	1885	1885	1885	0
22	20231016	182000	85478655	1885	1885	1885	1885	0
23	20231016	181900	85478655	1885	1885	1885	1885	0
24	20231016	181800	85478655	1885	1885	1885	1885	0
25	20231016	181700	85478655	1885	1885	1885	1885	0
26	20231016	181600	85478655	1885	1885	1885	1885	0
27	20231016	181500	85478655	1885	1885	1885	1885	0
28	20231016	181400	85478655	1885	1885	1885	1885	0
29	20231016	181300	85478655	1885	1885	1885	1885	0
30	20231016	181200	85478655	1885	1885	1885	1885	0
31	20231016	181100	85478655	1885	1885	1885	1885	0
32	20231016	181000	85478655	1885	1885	1885	1885	637
33	20231016	180900	85478655	1885	1885	1885	1885	0
34	20231016	180800	85478655	1885	1885	1885	1885	0
35	20231016	180700	85478655	1885	1885	1885	1885	0
36	20231016	180600	85478655	1885	1885	1885	1885	0
37	20231016	180500	85478655	1885	1885	1885	1885	0
38	20231016	180400	85478655	1885	1885	1885	1885	0
39	20231016	180300	85478655	1885	1885	1885	1885	0
40	20231016	180200	85478655	1885	1885	1885	1885	0
41	20231016	180100	85478655	1885	1885	1885	1885	0
42	20231016	180000	85478655	1885	1885	1885	1885	0
43	20231016	175900	85478655	1885	1885	1885	1885	0
44	20231016	175800	85478655	1885	1885	1885	1885	0
45	20231016	175700	85478655	1885	1885	1885	1885	0
46	20231016	175600	85478655	1885	1885	1885	1885	0
47	20231016	175500	85478655	1885	1885	1885	1885	0
48	20231016	175400	85478655	1885	1885	1885	1885	0
49	20231016	175300	85478655	1885	1885	1885	1885	0
50	20231016	175200	85478655	1885	1885	1885	1885	0
51	20231016	175100	85478655	1885	1885	1885	1885	0
52	20231016	175000	85478655	1885	1885	1885	1885	0
53	20231016	174900	85478655	1885	1885	1885	1885	0
54	20231016	174800	85478655	1885	1885	1885	1885	0
55	20231016	174700	85478655	1885	1885	1885	1885	0
56	20231016	174600	85478655	1885	1885	1885	1885	0
57	20231016	174500	85478655	1885	1885	1885	1885	0
58	20231016	174400	85478655	1885	1885	1885	1885	0
59	20231016	174300	85478655	1885	1885	1885	1885	0
60	20231016	174200	85478655	1885	1885	1885	1885	0
61	20231016	174100	85478655	1885	1885	1885	1885	0
62	20231016	174000	85478655	1885	1885	1885	1885	637
63	20231016	173900	85478655	1885	1885	1885	1885	0
64	20231016	173800	85478655	1885	1885	1885	1885	0
65	20231016	173700	85478655	1885	1885	1885	1885	0
66	20231016	173600	85478655	1885	1885	1885	1885	0
67	20231016	173500	85478655	1885	1885	1885	1885	0
68	20231016	173400	85478655	1885	1885	1885	1885	0
69	20231016	173300	85478655	1885	1885	1885	1885	0
70	20231016	173200	85478655	1885	1885	1885	1885	0
71	20231016	173100	85478655	1885	1885	1885	1885	0
72	20231016	173000	85478655	1885	1885	1885	1885	0
73	20231016	172900	85478655	1885	1885	1885	1885	0
74	20231016	172800	85478655	1885	1885	1885	1885	0
75	20231016	172700	85478655	1885	1885	1885	1885	0
76	20231016	172600	85478655	1885	1885	1885	1885	0
77	20231016	172500	85478655	1885	1885	1885	1885	0
78	20231016	172400	85478655	1885	1885	1885	1885	0
79	20231016	172300	85478655	1885	1885	1885	1885	0
80	20231016	172200	85478655	1885	1885	1885	1885	0
81	20231016	172100	85478655	1885	1885	1885	1885	0
82	20231016	172000	85478655	1885	1885	1885	1885	0
83	20231016	171900	85478655	1885	1885	1885	1885	0
84	20231016	171800	85478655	1885	1885	1885	1885	0
85	20231016	171700	85478655	1885	1885	1885	1885	0
86	20231016	171600	85478655	1885	1885	1885	1885	0
87	20231016	171500	85478655	1885	1885	1885	1885	0
88	20231016	171400	85478655	1885	1885	1885	1885	0
89	20231016	171300	85478655	1885	1885	1885	1885	0
90	20231016	171200	85478655	1885	1885	1885	1885	0
91	20231016	171100	85478655	1885	1885	1885	1885	0
92	20231016	171000	85478655	1885	1885	1885	1885	637
93	20231016	170900	85478655	1885	1885	1885	1885	0
94	20231016	170800	85478655	1885	1885	1885	1885	0
95	20231016	170700	85478655	1885	1885	1885	1885	0
96	20231016	170600	85478655	1885	1885	1885	1885	0
97	20231016	170500	85478655	1885	1885	1885	1885	0
98	20231016	170400	85478655	1885	1885	1885	1885	0
99	20231016	170300	85478655	1885	1885	1885	1885	0
100	20231016	170200	85478655	1885	1885	1885	1885	0
101	20231016	170100	85478655	1885	1885	1885	1885	0
102	20231016	170000	85478655	1885	1885	1885	1885	0
103	20231016	165900	85478655	1885	1885	1885	1885	0
104	20231016	165800	85478655	1885	1885	1885	1885	0
105	20231016	165700	85478655	1885	1885	1885	1885	0
106	20231016	165600	85478655	1885	1885	1885	1885	0
107	20231016	165500	85478655	1885	1885	1885	1885	0
108	20231016	165400	85478655	1885	1885	1885	1885	0
109	20231016	165300	85478655	1885	1885	1885	1885	0
110	20231016	165200	85478655	1885	1885	1885	1885	0
111	20231016	165100	85478655	1885	1885	1885	1885	0
112	20231016	165000	85478655	1885	1885	1885	1885	0
113	20231016	164900	85478655	1885	1885	1885	1885	0
114	20231016	164800	85478655	1885	1885	1885	1885	0
115	20231016	164700	85478655	1885	1885	1885	1885	0
116	20231016	164600	85478655	1885	1885	1885	1885	0
117	20231016	164500	85478655	1885	1885	1885	1885	0
118	20231016	164400	85478655	1885	1885	1885	1885	0
119	20231016	164300	85478655	1885	1885	1885	1885	0
120	20231016	164200	85478655	1885	1885	1885	1885	0
121	20231016	164100	85478655	1885	1885	1885	1885	0
122	20231016	164000	85478655	1885	1885	1885	1885	637
123	20231016	163900	85478655	1885	1885	1885	1885	0
124	20231016	163800	85478655	1885	1885	1885	1885	0
125	20231016	163700	85478655	1885	1885	1885	1885	0
126	20231016	163600	85478655	1885	1885	1885	1885	0
127	20231016	163500	85478655	1885	1885	1885	1885	0
128	20231016	163400	85478655	1885	1885	1885	1885	0
129	20231016	163300	85478655	1885	1885	1885	1885	0
130	20231016	163200	85478655	1885	1885	1885	1885	0
131	20231016	163100	85478655	1885	1885	1885	1885	0
132	20231016	163000	85478655	1885	1885	1885	1885	0
133	20231016	162900	85478655	1885	1885	1885	1885	0
134	20231016	162800	85478655	1885	1885	1885	1885	0
135	20231016	162700	85478655	1885	1885	1885	1885	0
136	20231016	162600	85478655	1885	1885	1885	1885	0
137	20231016	162500	85478655	1885	1885	1885	1885	0
138	20231016	162400	85478655	1885	1885	1885	1885	0
139	20231016	162300	85478655	1885	1885	1885	1885	0
140	20231016	162200	85478655	1885	1885	1885	1885	0
141	20231016	162100	85478655	1885	1885	1885	1885	0
142	20231016	162000	85478655	1885	1885	1885	1885	0
143	20231016	161900	85478655	1885	1885	1885	1885	0
144	20231016	161800	85478655	1885	1885	1885	1885	0
145	20231016	161700	85478655	1885	1885	1885	1885	0
146	20231016	161600	85478655	1885	1885	1885	1885	0
147	20231016	161500	85478655	1885	1885	1885	1885	0
148	20231016	161400	85478655	1885	1885	1885	1885	0
149	20231016	161300	85478655	1885	1885	1885	1885	0
150	20231016	161200	85478655	1885	1885	1885	1885	0
151	20231016	161100	85478655	1885	1885	1885	1885	0
152	20231016	161000	85478655	1885	1885	1885	1885	637
153	20231016	160900	85478655	1885	1885	1885	1885	0
154	20231016	160800	85478655	1885	1885	1885	1885	0
155	20231016	160700	85478655	1885	1885	1885	1885	0
156	20231016	160600	85478655	1885	1885	1885	1885	0
157	20231016	160500	85478655	1885	1885	1885	1885	0
158	20231016	160400	85478655	1885	1885	1885	1885	0
159	20231016	160300	85478655	1885	1885	1885	1885	0
160	20231016	160200	85478655	1885	1885	1885	1885	0
161	20231016	160100	85478655	1885	1885	1885	1885	0
162	20231016	160000	85478655	1885	1885	1885	1885	0
163	20231016	155900	85478655	1885	1885	1885	1885	0
164	20231016	155800	85478655	1885	1885	1885	1885	0
165	20231016	155700	85478655	1885	1885	1885	1885	0
166	20231016	155600	85478655	1885	1885	1885	1885	0
167	20231016	155500	85478655	1885	1885	1885	1885	0
168	20231016	155400	85478655	1885	1885	1885	1885	0
169	20231016	155300	85478655	1885	1885	1885	1885	0
170	20231016	155200	85478655	1885	1885	1885	1885	0
171	20231016	155100	85478655	1885	1885	1885	1885	0
172	20231016	155000	85478655	1885	1885	1885	1885	0
173	20231016	154900	85478655	1885	1885	1885	1885	0
174	20231016	154800	85478655	1885	1885	1885	1885	0
175	20231016	154700	85478655	1885	1885	1885	1885	0
176	20231016	154600	85478655	1885	1885	1885	1885	0
177	20231016	154500	85478655	1885	1885	1885	1885	0
178	20231016	154400	85478655	1885	1885	1885	1885	0
179	20231016	154300	85478655	1885	1885	1885	1885	0
180	20231016	154200	85478655	1885	1885	1885	1885	0
181	20231016	154100	85478655	1885	1885	1885	1885	0
182	20231016	154000	85478655	1885	1885	1885	1885	637
183	20231016	153900	85478655	1885	1885	1885	1885	0
184	20231016	153800	85478655	1885	1885	1885	1885	0
185	20231016	153700	85478655	1885	1885	1885	1885	0
186	20231016	153600	85478655	1885	1885	1885	1885	0
187	20231016	153500	85478655	1885	1885	1885	1885	0
188	20231016	153400	85478655	1885	1885	1885	1885	0
189	20231016	153300	85478655	1885	1885	1885	1885	0
190	20231016	153200	85478655	1885	1885	1885	1885	0
191	20231016	153100	85478655	1885	1885	1885	1885	0
192	20231016	153000	85478655	1885	1885	1885	1885	637
193	20231016	152900	84277910	1878	1878	1878	1878	0
194	20231016	152800	84277910	1878	1878	1878	1878	0
195	20231016	152700	84277910	1878	1878	1878	1878	0
196	20231016	152600	84277910	1878	1878	1878	1878	0
197	20231016	152500	84277910	1878	1878	1878	1878	0
198	20231016	152400	84277910	1878	1878	1878	1878	0
199	20231016	152300	84277910	1878	1878	1878	1878	0
200	20231016	152200	84277910	1878	1878	1878	1878	0
201	20231016	152100	84277910	1878	1878	1878	1878	0
202	20231016	152000	84277910	1878	1878	1878	1878	0
203	20231016	151900	84277910	1878	1882	1882	1878	567
204	20231016	151800	83211835	1885	1884	1885	1882	24
205	20231016	151700	83166639	1885	1884	1885	1883	7
206	20231016	151600	83153448	1884	1883	1884	1883	15
207	20231016	151500	83125190	1883	1884	1884	1882	89
208	20231016	151400	82957602	1885	1882	1885	1882	202
209	20231016	151300	82576938	1882	1881	1882	1881	65
210	20231016	151200	82454613	1881	1880	1884	1880	3965
211	20231016	151100	74985084	1880	1880	1880	1880	4
212	20231016	151000	74977564	1880	1879	1880	1879	6
213	20231016	150900	74966289	1880	1880	1880	1880	5
214	20231016	150800	74956889	1881	1877	1881	1877	13
215	20231016	150700	74932444	1881	1876	1881	1876	5
216	20231016	150600	74923053	1876	1875	1876	1875	68
217	20231016	150500	74795488	1875	1876	1876	1875	12
218	20231016	150400	74772980	1876	1876	1876	1876	7
219	20231016	150300	74759848	1876	1876	1876	1876	3
220	20231016	150200	74754220	1882	1874	1882	1874	7
221	20231016	150100	74741091	1881	1882	1883	1874	15
222	20231016	150000	74712906	1874	1874	1874	1874	5
223	20231016	145900	74703536	1877	1877	1877	1877	0
224	20231016	145800	74703536	1877	1877	1877	1877	1032
225	20231016	145700	72766472	1880	1880	1880	1880	0
226	20231016	145600	72766472	1880	1880	1880	1880	1
227	20231016	145500	72764592	1880	1880	1880	1880	10
228	20231016	145400	72745792	1884	1884	1884	1884	0
229	20231016	145300	72745792	1884	1883	1884	1871	2019
230	20231016	145200	68946545	1883	1883	1883	1883	48
231	20231016	145100	68856161	1884	1884	1884	1884	0
232	20231016	145000	68856161	1884	1873	1884	1873	147
233	20231016	144900	68580819	1873	1873	1873	1873	0
234	20231016	144800	68580819	1873	1873	1873	1873	52
235	20231016	144700	68483423	1873	1873	1873	1873	0
236	20231016	144600	68483423	1873	1873	1873	1873	0
237	20231016	144500	68483423	1873	1885	1885	1873	4
238	20231016	144400	68475919	1875	1873	1875	1873	479
239	20231016	144300	67577814	1875	1875	1875	1875	100
240	20231016	144200	67390314	1886	1886	1886	1886	1
241	20231016	144100	67388428	1865	1877	1877	1865	1174
242	20231016	144000	65191661	1886	1886	1886	1886	0
243	20231016	143900	65191661	1886	1886	1886	1886	12
244	20231016	143800	65169029	1887	1884	1887	1884	1000
245	20231016	143700	63283268	1878	1878	1878	1878	260
246	20231016	143600	62794988	1886	1885	1887	1885	114
247	20231016	143500	62579876	1884	1883	1884	1883	13
248	20231016	143400	62555385	1883	1870	1883	1870	3570
249	20231016	143300	55852831	1870	1870	1870	1870	0
250	20231016	143200	55852831	1870	1870	1870	1870	0
251	20231016	143100	55852831	1870	1870	1870	1870	0
252	20231016	143000	55852831	1870	1870	1870	1870	1
253	20231016	142900	55850961	1869	1868	1869	1868	398
254	20231016	142800	55107100	1869	1869	1869	1869	0
255	20231016	142700	55107100	1869	1869	1869	1869	1
256	20231016	142600	55105231	1869	1869	1869	1869	0
257	20231016	142500	55105231	1869	1869	1869	1869	0
258	20231016	142400	55105231	1869	1869	1869	1869	0
259	20231016	142300	55105231	1869	1869	1869	1869	0
260	20231016	142200	55105231	1869	1869	1869	1869	602
261	20231016	142100	53980093	1868	1868	1868	1868	0
262	20231016	142000	53980093	1868	1868	1868	1868	0
263	20231016	141900	53980093	1868	1868	1868	1868	0
264	20231016	141800	53980093	1868	1868	1868	1868	0
265	20231016	141700	53980093	1868	1868	1868	1868	0
266	20231016	141600	53980093	1868	1868	1868	1868	0
267	20231016	141500	53980093	1868	1868	1868	1868	67
268	20231016	141400	53854937	1868	1868	1868	1868	0
269	20231016	141300	53854937	1868	1868	1868	1868	0
270	20231016	141200	53854937	1868	1868	1868	1868	0
271	20231016	141100	53854937	1868	1868	1868	1868	0
272	20231016	141000	53854937	1868	1868	1868	1868	10
273	20231016	140900	53836257	1868	1868	1868	1868	0
274	20231016	140800	53836257	1868	1868	1868	1868	0
275	20231016	140700	53836257	1868	1868	1868	1868	0
276	20231016	140600	53836257	1868	1868	1868	1868	40
277	20231016	140500	53761537	1868	1868	1868	1868	0
278	20231016	140400	53761537	1868	1868	1868	1868	0
279	20231016	140300	53761537	1868	1868	1868	1868	0
280	20231016	140200	53761537	1868	1868	1868	1868	0
281	20231016	140100	53761537	1868	1868	1868	1868	0
282	20231016	140000	53761537	1868	1868	1868	1868	0
283	20231016	135900	53761537	1868	1868	1868	1868	0
284	20231016	135800	53761537	1868	1868	1868	1868	0
285	20231016	135700	53761537	1868	1868	1868	1868	392
286	20231016	135600	53029281	1867	1867	1867	1867	100
287	20231016	135500	52842581	1868	1868	1868	1868	0
288	20231016	135400	52842581	1868	1868	1868	1868	0
289	20231016	135300	52842581	1868	1868	1868	1868	0
290	20231016	135200	52842581	1868	1868	1868	1868	0
291	20231016	135100	52842581	1868	1868	1868	1868	1
292	20231016	135000	52840713	1868	1868	1868	1868	9
293	20231016	134900	52823901	1869	1869	1869	1869	0
294	20231016	134800	52823901	1869	1869	1869	1869	0
295	20231016	134700	52823901	1869	1869	1869	1869	4
296	20231016	134600	52816425	1870	1870	1870	1870	0
297	20231016	134500	52816425	1870	1870	1870	1870	0
298	20231016	134400	52816425	1870	1870	1870	1870	0
299	20231016	134300	52816425	1870	1870	1870	1870	0
300	20231016	134200	52816425	1870	1870	1870	1870	0
301	20231016	134100	52816425	1870	1870	1870	1870	0
302	20231016	134000	52816425	1870	1870	1870	1870	0
303	20231016	133900	52816425	1870	1870	1870	1870	0
304	20231016	133800	52816425	1870	1870	1870	1870	0
305	20231016	133700	52816425	1870	1870	1870	1870	0
306	20231016	133600	52816425	1870	1870	1870	1870	0
307	20231016	133500	52816425	1870	1870	1870	1870	0
308	20231016	133400	52816425	1870	1870	1870	1870	0
309	20231016	133300	52816425	1870	1870	1870	1870	0
310	20231016	133200	52816425	1870	1870	1870	1870	2
311	20231016	133100	52812685	1870	1870	1870	1870	0
312	20231016	133000	52812685	1870	1871	1871	1870	56
313	20231016	132900	52707955	1870	1870	1870	1870	262
314	20231016	132800	52218015	1870	1870	1870	1870	0
315	20231016	132700	52218015	1870	1870	1870	1870	92
316	20231016	132600	52045975	1870	1870	1870	1870	0
317	20231016	132500	52045975	1870	1870	1870	1870	0
318	20231016	132400	52045975	1870	1869	1870	1869	6
319	20231016	132300	52034757	1869	1869	1869	1869	0
320	20231016	132200	52034757	1869	1869	1869	1869	0
321	20231016	132100	52034757	1869	1869	1869	1869	0
322	20231016	132000	52034757	1869	1869	1869	1869	0
323	20231016	131900	52034757	1869	1869	1869	1869	0
324	20231016	131800	52034757	1869	1869	1869	1869	0
325	20231016	131700	52034757	1869	1869	1869	1869	0
326	20231016	131600	52034757	1869	1869	1869	1869	124
327	20231016	131500	51803001	1869	1869	1869	1869	0
328	20231016	131400	51803001	1869	1869	1869	1869	6
329	20231016	131300	51791787	1869	1869	1869	1869	0
330	20231016	131200	51791787	1869	1869	1869	1869	59
331	20231016	131100	51681516	1869	1869	1869	1869	0
332	20231016	131000	51681516	1869	1869	1869	1869	0
333	20231016	130900	51681516	1869	1869	1869	1869	0
334	20231016	130800	51681516	1869	1869	1869	1869	1
335	20231016	130700	51679647	1864	1864	1864	1864	0
336	20231016	130600	51679647	1864	1864	1864	1864	0
337	20231016	130500	51679647	1864	1864	1864	1864	0
338	20231016	130400	51679647	1864	1865	1865	1864	59
339	20231016	130300	51569661	1862	1867	1867	1862	130
340	20231016	130200	51327346	1870	1870	1870	1870	0
341	20231016	130100	51327346	1870	1870	1870	1870	4
342	20231016	130000	51319866	1870	1870	1870	1870	2
343	20231016	125900	51316126	1870	1870	1870	1870	1
344	20231016	125800	51314256	1873	1873	1873	1873	0
345	20231016	125700	51314256	1873	1873	1873	1873	0
346	20231016	125600	51314256	1873	1873	1873	1873	0
347	20231016	125500	51314256	1873	1873	1873	1873	5
348	20231016	125400	51304891	1873	1873	1873	1873	0
349	20231016	125300	51304891	1873	1873	1873	1873	0
350	20231016	125200	51304891	1873	1873	1873	1873	0
351	20231016	125100	51304891	1873	1873	1873	1873	0
352	20231016	125000	51304891	1873	1873	1873	1873	1
353	20231016	124900	51303018	1874	1874	1874	1874	4
354	20231016	124800	51295522	1874	1874	1874	1874	0
355	20231016	124700	51295522	1874	1874	1874	1874	1
356	20231016	124600	51293648	1865	1874	1874	1865	105
357	20231016	124500	51096915	1874	1874	1874	1874	1
358	20231016	124400	51095041	1868	1868	1868	1868	0
359	20231016	124300	51095041	1868	1868	1868	1868	200
360	20231016	124200	50721441	1869	1869	1869	1869	0
361	20231016	124100	50721441	1869	1869	1869	1869	0
362	20231016	124000	50721441	1869	1869	1869	1869	300
363	20231016	123900	50160741	1869	1869	1869	1869	0
364	20231016	123800	50160741	1869	1866	1869	1866	429
365	20231016	123700	49359354	1860	1860	1860	1860	1
366	20231016	123600	49357494	1860	1866	1866	1860	2501
367	20231016	123500	44705592	1869	1867	1869	1867	1896
368	20231016	123400	41164760	1860	1866	1866	1860	120
369	20231016	123300	40941554	1867	1867	1867	1867	30
370	20231016	123200	40885544	1867	1867	1867	1867	0
371	20231016	123100	40885544	1867	1867	1867	1867	4
372	20231016	123000	40878076	1867	1867	1867	1867	0
373	20231016	122900	40878076	1867	1867	1867	1867	0
374	20231016	122800	40878076	1867	1867	1867	1867	0
375	20231016	122700	40878076	1867	1867	1867	1867	0
376	20231016	122600	40878076	1867	1867	1867	1867	164
377	20231016	122500	40571888	1868	1868	1868	1868	0
378	20231016	122400	40571888	1868	1868	1868	1868	39
379	20231016	122300	40499036	1867	1867	1867	1867	1024
380	20231016	122200	38587228	1868	1868	1868	1868	0
381	20231016	122100	38587228	1868	1868	1868	1868	0
382	20231016	122000	38587228	1868	1868	1868	1868	0
383	20231016	121900	38587228	1868	1868	1868	1868	0
384	20231016	121800	38587228	1868	1868	1868	1868	0
385	20231016	121700	38587228	1868	1868	1868	1868	0
386	20231016	121600	38587228	1868	1868	1868	1868	9
387	20231016	121500	38570416	1860	1860	1860	1860	0
388	20231016	121400	38570416	1860	1860	1860	1860	0
389	20231016	121300	38570416	1860	1864	1864	1860	1400
390	20231016	121200	35964632	1865	1865	1865	1865	120
391	20231016	121100	35740832	1875	1875	1875	1875	0
392	20231016	121000	35740832	1875	1875	1875	1875	0
393	20231016	120900	35740832	1875	1875	1875	1875	0
394	20231016	120800	35740832	1875	1875	1875	1875	0
395	20231016	120700	35740832	1875	1875	1875	1875	1
396	20231016	120600	35738957	1861	1875	1875	1861	679
397	20231016	120500	34473690	1875	1875	1875	1875	21
398	20231016	120400	34434315	1875	1875	1875	1875	0
399	20231016	120300	34434315	1875	1875	1875	1875	0
400	20231016	120200	34434315	1875	1875	1875	1875	0
401	20231016	120100	34434315	1875	1875	1875	1875	0
402	20231016	120000	34434315	1875	1875	1875	1875	1
403	20231016	115900	34432440	1865	1864	1865	1864	545
404	20231016	115800	33416178	1864	1865	1865	1864	38
405	20231016	115700	33345328	1875	1875	1875	1875	0
406	20231016	115600	33345328	1875	1875	1875	1875	0
407	20231016	115500	33345328	1875	1875	1875	1875	0
408	20231016	115400	33345328	1875	1875	1875	1875	0
409	20231016	115300	33345328	1875	1875	1875	1875	1
410	20231016	115200	33343453	1860	1867	1867	1860	2136
411	20231016	115100	29364992	1875	1875	1875	1875	0
412	20231016	115000	29364992	1875	1875	1875	1875	0
413	20231016	114900	29364992	1875	1875	1875	1875	0
414	20231016	114800	29364992	1875	1875	1875	1875	0
415	20231016	114700	29364992	1875	1875	1875	1875	0
416	20231016	114600	29364992	1875	1875	1875	1875	100
417	20231016	114500	29177492	1875	1875	1875	1875	0
418	20231016	114400	29177492	1875	1875	1875	1875	0
419	20231016	114300	29177492	1875	1875	1875	1875	1
420	20231016	114200	29175617	1870	1871	1875	1870	16
421	20231016	114100	29145682	1870	1870	1870	1870	0
422	20231016	114000	29145682	1870	1870	1870	1870	111
423	20231016	113900	28938112	1870	1870	1870	1870	1
424	20231016	113800	28936242	1865	1865	1865	1865	0
425	20231016	113700	28936242	1865	1865	1865	1865	0
426	20231016	113600	28936242	1865	1865	1865	1865	0
427	20231016	113500	28936242	1865	1865	1865	1865	100
428	20231016	113400	28749742	1865	1865	1865	1865	0
429	20231016	113300	28749742	1865	1865	1865	1865	7
430	20231016	113200	28736687	1870	1870	1870	1870	0
431	20231016	113100	28736687	1870	1870	1870	1870	0
432	20231016	113000	28736687	1870	1870	1870	1870	0
433	20231016	112900	28736687	1870	1870	1870	1870	0
434	20231016	112800	28736687	1870	1870	1870	1870	0
435	20231016	112700	28736687	1870	1870	1870	1870	0
436	20231016	112600	28736687	1870	1870	1870	1870	0
437	20231016	112500	28736687	1870	1870	1870	1870	0
438	20231016	112400	28736687	1870	1870	1870	1870	0
439	20231016	112300	28736687	1870	1870	1870	1870	0
440	20231016	112200	28736687	1870	1870	1870	1870	0
441	20231016	112100	28736687	1870	1870	1870	1870	0
442	20231016	112000	28736687	1870	1870	1870	1870	0
443	20231016	111900	28736687	1870	1870	1870	1870	0
444	20231016	111800	28736687	1870	1870	1870	1870	0
445	20231016	111700	28736687	1870	1870	1870	1870	11
446	20231016	111600	28716117	1865	1865	1865	1865	21
447	20231016	111500	28676952	1865	1865	1865	1865	0
448	20231016	111400	28676952	1865	1865	1865	1865	0
449	20231016	111300	28676952	1865	1865	1865	1865	9
450	20231016	111200	28660167	1870	1870	1870	1870	0
451	20231016	111100	28660167	1870	1869	1870	1869	100
452	20231016	111000	28473198	1866	1866	1866	1866	0
453	20231016	110900	28473198	1866	1866	1866	1866	0
454	20231016	110800	28473198	1866	1866	1866	1866	1
455	20231016	110700	28471332	1866	1866	1866	1866	0
456	20231016	110600	28471332	1866	1866	1866	1866	0
457	20231016	110500	28471332	1866	1866	1866	1866	0
458	20231016	110400	28471332	1866	1866	1866	1866	2
459	20231016	110300	28467600	1868	1868	1868	1868	0
460	20231016	110200	28467600	1868	1868	1868	1868	0
461	20231016	110100	28467600	1868	1868	1868	1868	0
462	20231016	110000	28467600	1868	1868	1868	1868	0
463	20231016	105900	28467600	1868	1868	1868	1868	998
464	20231016	105800	26603336	1869	1869	1869	1869	2
465	20231016	105700	26599598	1868	1868	1868	1868	0
466	20231016	105600	26599598	1868	1868	1868	1868	0
467	20231016	105500	26599598	1868	1868	1868	1868	0
468	20231016	105400	26599598	1868	1868	1868	1868	8
469	20231016	105300	26584654	1869	1869	1869	1869	0
470	20231016	105200	26584654	1869	1869	1869	1869	0
471	20231016	105100	26584654	1869	1869	1869	1869	0
472	20231016	105000	26584654	1869	1869	1869	1869	0
473	20231016	104900	26584654	1869	1869	1869	1869	0
474	20231016	104800	26584654	1869	1869	1869	1869	0
475	20231016	104700	26584654	1869	1869	1869	1869	0
476	20231016	104600	26584654	1869	1870	1870	1869	264
477	20231016	104500	26090975	1870	1870	1870	1870	0
478	20231016	104400	26090975	1870	1870	1870	1870	0
479	20231016	104300	26090975	1870	1862	1870	1862	19
480	20231016	104200	26055577	1861	1861	1861	1861	0
481	20231016	104100	26055577	1861	1861	1861	1861	0
482	20231016	104000	26055577	1861	1861	1861	1861	3
483	20231016	103900	26049994	1862	1862	1862	1862	84
484	20231016	103800	25893586	1869	1869	1869	1869	0
485	20231016	103700	25893586	1869	1869	1869	1869	1
486	20231016	103600	25891717	1869	1869	1869	1869	1
487	20231016	103500	25889848	1869	1866	1869	1866	59
488	20231016	103400	25779583	1869	1869	1869	1869	0
489	20231016	103300	25779583	1869	1869	1869	1869	0
490	20231016	103200	25779583	1869	1869	1869	1869	152
491	20231016	103100	25495495	1869	1869	1869	1869	0
492	20231016	103000	25495495	1869	1869	1869	1869	0
493	20231016	102900	25495495	1869	1869	1869	1869	0
494	20231016	102800	25495495	1869	1869	1869	1869	1
495	20231016	102700	25493626	1858	1858	1858	1858	1
496	20231016	102600	25491768	1869	1861	1869	1861	3
497	20231016	102500	25486169	1858	1858	1858	1858	0
498	20231016	102400	25486169	1858	1858	1858	1858	0
499	20231016	102300	25486169	1858	1858	1858	1858	0
500	20231016	102200	25486169	1858	1859	1859	1858	206
501	20231016	102100	25103420	1858	1858	1858	1858	0
502	20231016	102000	25103420	1858	1858	1858	1858	201
503	20231016	101900	24729962	1860	1859	1860	1858	212
504	20231016	101800	24336035	1859	1860	1860	1859	599
505	20231016	101700	23222122	1861	1860	1861	1860	17
506	20231016	101600	23190486	1861	1861	1861	1861	423
507	20231016	101500	22403283	1862	1862	1862	1862	3
508	20231016	101400	22397697	1862	1862	1862	1862	5
509	20231016	101300	22388387	1869	1869	1869	1869	100
510	20231016	101200	22201487	1869	1869	1869	1869	0
511	20231016	101100	22201487	1869	1869	1869	1869	1
512	20231016	101000	22199618	1862	1862	1862	1862	0
513	20231016	100900	22199618	1862	1862	1862	1862	0
514	20231016	100800	22199618	1862	1862	1864	1862	12
515	20231016	100700	22177263	1869	1862	1869	1862	173
516	20231016	100600	21854160	1869	1869	1869	1869	0
517	20231016	100500	21854160	1869	1869	1869	1869	0
518	20231016	100400	21854160	1869	1869	1869	1869	0
519	20231016	100300	21854160	1869	1869	1869	1869	0
520	20231016	100200	21854160	1869	1869	1869	1869	1
521	20231016	100100	21852291	1864	1864	1864	1864	0
522	20231016	100000	21852291	1864	1866	1866	1864	23
523	20231016	095900	21809397	1869	1869	1869	1869	19
524	20231016	095800	21773886	1869	1869	1869	1869	100
525	20231016	095700	21586986	1869	1869	1869	1869	0
526	20231016	095600	21586986	1869	1869	1869	1869	1
527	20231016	095500	21585117	1858	1864	1864	1858	1000
528	20231016	095400	19725538	1869	1869	1869	1869	10
529	20231016	095300	19706848	1870	1870	1870	1870	0
530	20231016	095200	19706848	1870	1870	1870	1870	0
531	20231016	095100	19706848	1870	1870	1870	1870	0
532	20231016	095000	19706848	1870	1870	1870	1870	0
533	20231016	094900	19706848	1870	1870	1870	1870	0
534	20231016	094800	19706848	1870	1870	1870	1870	3
535	20231016	094700	19701238	1873	1873	1873	1873	0
536	20231016	094600	19701238	1873	1873	1873	1873	0
537	20231016	094500	19701238	1873	1873	1873	1873	0
538	20231016	094400	19701238	1873	1873	1873	1873	1335
539	20231016	094300	17200783	1873	1873	1873	1873	4
540	20231016	094200	17193291	1873	1870	1873	1870	12
541	20231016	094100	17170830	1859	1870	1870	1859	275
542	20231016	094000	16659353	1870	1870	1870	1870	5
543	20231016	093900	16650003	1875	1875	1875	1875	5
544	20231016	093800	16640628	1875	1875	1875	1875	2
545	20231016	093700	16636878	1875	1875	1875	1875	4
546	20231016	093600	16629378	1875	1875	1875	1875	37
547	20231016	093500	16560003	1875	1875	1875	1856	503
548	20231016	093400	15626378	1856	1856	1856	1856	0
549	20231016	093300	15626378	1856	1876	1876	1856	16
550	20231016	093200	15596567	1876	1876	1876	1876	7
551	20231016	093100	15583435	1876	1876	1876	1876	21
552	20231016	093000	15544039	1876	1865	1876	1856	451
553	20231016	092900	14704074	1877	1877	1877	1877	5
554	20231016	092800	14694689	1878	1878	1878	1878	0
555	20231016	092700	14694689	1878	1878	1878	1878	100
556	20231016	092600	14506889	1865	1865	1865	1865	105
557	20231016	092500	14311064	1878	1878	1878	1878	0
558	20231016	092400	14311064	1878	1870	1878	1838	5975
559	20231016	092300	3207885	1870	1877	1877	1870	300
560	20231016	092200	2646559	1878	1878	1878	1878	43
561	20231016	092100	2565805	1877	1877	1877	1877	0
562	20231016	092000	2565805	1877	1878	1878	1877	9
563	20231016	091900	2548909	1878	1879	1879	1878	11
564	20231016	091800	2528246	1879	1879	1879	1879	0
565	20231016	091700	2528246	1879	1879	1879	1879	0
566	20231016	091600	2528246	1879	1879	1879	1879	0
567	20231016	091500	2528246	1879	1879	1879	1879	0
568	20231016	091400	2528246	1879	1879	1879	1879	267
569	20231016	091300	2026553	1873	1873	1873	1873	10
570	20231016	091200	2007823	1873	1873	1873	1873	0
571	20231016	091100	2007823	1873	1874	1874	1873	9
572	20231016	091000	1990958	1874	1874	1878	1874	8
573	20231016	090900	1975958	1875	1876	1876	1875	34
574	20231016	090800	1912179	1876	1876	1876	1876	150
575	20231016	090700	1630779	1879	1879	1879	1879	0
576	20231016	090600	1630779	1879	1879	1879	1879	1
577	20231016	090500	1628900	1877	1877	1877	1877	5
578	20231016	090400	1619515	1878	1879	1879	1878	10
579	20231016	090300	1600730	1880	1880	1880	1880	0
580	20231016	090200	1600730	1880	1880	1880	1880	0
581	20231016	090100	1600730	1880	1870	1880	1870	83
582	20231016	090000	1445510	1870	1870	1870	1870	773