KissMeData/004140/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	184000	117652696	1830	1830	1830	1830	11040
3	20231010	183900	117652696	1830	1830	1830	1830	0
4	20231010	183800	117652696	1830	1830	1830	1830	0
5	20231010	183700	117652696	1830	1830	1830	1830	0
6	20231010	183600	117652696	1830	1830	1830	1830	0
7	20231010	183500	117652696	1830	1830	1830	1830	0
8	20231010	183400	117652696	1830	1830	1830	1830	0
9	20231010	183300	117652696	1830	1830	1830	1830	0
10	20231010	183200	117652696	1830	1830	1830	1830	0
11	20231010	183100	117652696	1830	1830	1830	1830	0
12	20231010	183000	117652696	1830	1830	1830	1830	0
13	20231010	182900	117652696	1830	1830	1830	1830	0
14	20231010	182800	117652696	1830	1830	1830	1830	0
15	20231010	182700	117652696	1830	1830	1830	1830	0
16	20231010	182600	117652696	1830	1830	1830	1830	0
17	20231010	182500	117652696	1830	1830	1830	1830	0
18	20231010	182400	117652696	1830	1830	1830	1830	0
19	20231010	182300	117652696	1830	1830	1830	1830	0
20	20231010	182200	117652696	1830	1830	1830	1830	0
21	20231010	182100	117652696	1830	1830	1830	1830	0
22	20231010	182000	117652696	1830	1830	1830	1830	0
23	20231010	181900	117652696	1830	1830	1830	1830	0
24	20231010	181800	117652696	1830	1830	1830	1830	0
25	20231010	181700	117652696	1830	1830	1830	1830	0
26	20231010	181600	117652696	1830	1830	1830	1830	0
27	20231010	181500	117652696	1830	1830	1830	1830	0
28	20231010	181400	117652696	1830	1830	1830	1830	0
29	20231010	181300	117652696	1830	1830	1830	1830	0
30	20231010	181200	117652696	1830	1830	1830	1830	0
31	20231010	181100	117652696	1830	1830	1830	1830	0
32	20231010	181000	117652696	1830	1830	1830	1830	11040
33	20231010	180900	117652696	1830	1830	1830	1830	0
34	20231010	180800	117652696	1830	1830	1830	1830	0
35	20231010	180700	117652696	1830	1830	1830	1830	0
36	20231010	180600	117652696	1830	1830	1830	1830	0
37	20231010	180500	117652696	1830	1830	1830	1830	0
38	20231010	180400	117652696	1830	1830	1830	1830	0
39	20231010	180300	117652696	1830	1830	1830	1830	0
40	20231010	180200	117652696	1830	1830	1830	1830	0
41	20231010	180100	117652696	1830	1830	1830	1830	0
42	20231010	180000	117652696	1830	1830	1830	1830	0
43	20231010	175900	117652696	1830	1830	1830	1830	0
44	20231010	175800	117652696	1830	1830	1830	1830	0
45	20231010	175700	117652696	1830	1830	1830	1830	0
46	20231010	175600	117652696	1830	1830	1830	1830	0
47	20231010	175500	117652696	1830	1830	1830	1830	0
48	20231010	175400	117652696	1830	1830	1830	1830	0
49	20231010	175300	117652696	1830	1830	1830	1830	0
50	20231010	175200	117652696	1830	1830	1830	1830	0
51	20231010	175100	117652696	1830	1830	1830	1830	0
52	20231010	175000	117652696	1830	1830	1830	1830	0
53	20231010	174900	117652696	1830	1830	1830	1830	0
54	20231010	174800	117652696	1830	1830	1830	1830	0
55	20231010	174700	117652696	1830	1830	1830	1830	0
56	20231010	174600	117652696	1830	1830	1830	1830	0
57	20231010	174500	117652696	1830	1830	1830	1830	0
58	20231010	174400	117652696	1830	1830	1830	1830	0
59	20231010	174300	117652696	1830	1830	1830	1830	0
60	20231010	174200	117652696	1830	1830	1830	1830	0
61	20231010	174100	117652696	1830	1830	1830	1830	0
62	20231010	174000	117652696	1830	1830	1830	1830	11040
63	20231010	173900	117652696	1830	1830	1830	1830	0
64	20231010	173800	117652696	1830	1830	1830	1830	0
65	20231010	173700	117652696	1830	1830	1830	1830	0
66	20231010	173600	117652696	1830	1830	1830	1830	0
67	20231010	173500	117652696	1830	1830	1830	1830	0
68	20231010	173400	117652696	1830	1830	1830	1830	0
69	20231010	173300	117652696	1830	1830	1830	1830	0
70	20231010	173200	117652696	1830	1830	1830	1830	0
71	20231010	173100	117652696	1830	1830	1830	1830	0
72	20231010	173000	117652696	1830	1830	1830	1830	0
73	20231010	172900	117652696	1830	1830	1830	1830	0
74	20231010	172800	117652696	1830	1830	1830	1830	0
75	20231010	172700	117652696	1830	1830	1830	1830	0
76	20231010	172600	117652696	1830	1830	1830	1830	0
77	20231010	172500	117652696	1830	1830	1830	1830	0
78	20231010	172400	117652696	1830	1830	1830	1830	0
79	20231010	172300	117652696	1830	1830	1830	1830	0
80	20231010	172200	117652696	1830	1830	1830	1830	0
81	20231010	172100	117652696	1830	1830	1830	1830	0
82	20231010	172000	117652696	1830	1830	1830	1830	0
83	20231010	171900	117652696	1830	1830	1830	1830	0
84	20231010	171800	117652696	1830	1830	1830	1830	0
85	20231010	171700	117652696	1830	1830	1830	1830	0
86	20231010	171600	117652696	1830	1830	1830	1830	0
87	20231010	171500	117652696	1830	1830	1830	1830	0
88	20231010	171400	117652696	1830	1830	1830	1830	0
89	20231010	171300	117652696	1830	1830	1830	1830	0
90	20231010	171200	117652696	1830	1830	1830	1830	0
91	20231010	171100	117652696	1830	1830	1830	1830	0
92	20231010	171000	117652696	1830	1830	1830	1830	11040
93	20231010	170900	117652696	1830	1830	1830	1830	0
94	20231010	170800	117652696	1830	1830	1830	1830	0
95	20231010	170700	117652696	1830	1830	1830	1830	0
96	20231010	170600	117652696	1830	1830	1830	1830	0
97	20231010	170500	117652696	1830	1830	1830	1830	0
98	20231010	170400	117652696	1830	1830	1830	1830	0
99	20231010	170300	117652696	1830	1830	1830	1830	0
100	20231010	170200	117652696	1830	1830	1830	1830	0
101	20231010	170100	117652696	1830	1830	1830	1830	0
102	20231010	170000	117652696	1830	1830	1830	1830	0
103	20231010	165900	117652696	1830	1830	1830	1830	0
104	20231010	165800	117652696	1830	1830	1830	1830	0
105	20231010	165700	117652696	1830	1830	1830	1830	0
106	20231010	165600	117652696	1830	1830	1830	1830	0
107	20231010	165500	117652696	1830	1830	1830	1830	0
108	20231010	165400	117652696	1830	1830	1830	1830	0
109	20231010	165300	117652696	1830	1830	1830	1830	0
110	20231010	165200	117652696	1830	1830	1830	1830	0
111	20231010	165100	117652696	1830	1830	1830	1830	0
112	20231010	165000	117652696	1830	1830	1830	1830	0
113	20231010	164900	117652696	1830	1830	1830	1830	0
114	20231010	164800	117652696	1830	1830	1830	1830	0
115	20231010	164700	117652696	1830	1830	1830	1830	0
116	20231010	164600	117652696	1830	1830	1830	1830	0
117	20231010	164500	117652696	1830	1830	1830	1830	0
118	20231010	164400	117652696	1830	1830	1830	1830	0
119	20231010	164300	117652696	1830	1830	1830	1830	0
120	20231010	164200	117652696	1830	1830	1830	1830	0
121	20231010	164100	117652696	1830	1830	1830	1830	0
122	20231010	164000	117652696	1830	1830	1830	1830	11040
123	20231010	163900	117652696	1830	1830	1830	1830	0
124	20231010	163800	117652696	1830	1830	1830	1830	0
125	20231010	163700	117652696	1830	1830	1830	1830	0
126	20231010	163600	117652696	1830	1830	1830	1830	0
127	20231010	163500	117652696	1830	1830	1830	1830	0
128	20231010	163400	117652696	1830	1830	1830	1830	0
129	20231010	163300	117652696	1830	1830	1830	1830	0
130	20231010	163200	117652696	1830	1830	1830	1830	0
131	20231010	163100	117652696	1830	1830	1830	1830	0
132	20231010	163000	117652696	1830	1830	1830	1830	0
133	20231010	162900	117652696	1830	1830	1830	1830	0
134	20231010	162800	117652696	1830	1830	1830	1830	0
135	20231010	162700	117652696	1830	1830	1830	1830	0
136	20231010	162600	117652696	1830	1830	1830	1830	0
137	20231010	162500	117652696	1830	1830	1830	1830	0
138	20231010	162400	117652696	1830	1830	1830	1830	0
139	20231010	162300	117652696	1830	1830	1830	1830	0
140	20231010	162200	117652696	1830	1830	1830	1830	0
141	20231010	162100	117652696	1830	1830	1830	1830	0
142	20231010	162000	117652696	1830	1830	1830	1830	0
143	20231010	161900	117652696	1830	1830	1830	1830	0
144	20231010	161800	117652696	1830	1830	1830	1830	0
145	20231010	161700	117652696	1830	1830	1830	1830	0
146	20231010	161600	117652696	1830	1830	1830	1830	0
147	20231010	161500	117652696	1830	1830	1830	1830	0
148	20231010	161400	117652696	1830	1830	1830	1830	0
149	20231010	161300	117652696	1830	1830	1830	1830	0
150	20231010	161200	117652696	1830	1830	1830	1830	0
151	20231010	161100	117652696	1830	1830	1830	1830	0
152	20231010	161000	117652696	1830	1830	1830	1830	11040
153	20231010	160900	117652696	1830	1830	1830	1830	0
154	20231010	160800	117652696	1830	1830	1830	1830	0
155	20231010	160700	117652696	1830	1830	1830	1830	0
156	20231010	160600	117652696	1830	1830	1830	1830	0
157	20231010	160500	117652696	1830	1830	1830	1830	0
158	20231010	160400	117652696	1830	1830	1830	1830	0
159	20231010	160300	117652696	1830	1830	1830	1830	0
160	20231010	160200	117652696	1830	1830	1830	1830	0
161	20231010	160100	117652696	1830	1830	1830	1830	0
162	20231010	160000	117652696	1830	1830	1830	1830	0
163	20231010	155900	117652696	1830	1830	1830	1830	0
164	20231010	155800	117652696	1830	1830	1830	1830	0
165	20231010	155700	117652696	1830	1830	1830	1830	0
166	20231010	155600	117652696	1830	1830	1830	1830	0
167	20231010	155500	117652696	1830	1830	1830	1830	0
168	20231010	155400	117652696	1830	1830	1830	1830	0
169	20231010	155300	117652696	1830	1830	1830	1830	0
170	20231010	155200	117652696	1830	1830	1830	1830	0
171	20231010	155100	117652696	1830	1830	1830	1830	0
172	20231010	155000	117652696	1830	1830	1830	1830	0
173	20231010	154900	117652696	1830	1830	1830	1830	0
174	20231010	154800	117652696	1830	1830	1830	1830	0
175	20231010	154700	117652696	1830	1830	1830	1830	0
176	20231010	154600	117652696	1830	1830	1830	1830	0
177	20231010	154500	117652696	1830	1830	1830	1830	0
178	20231010	154400	117652696	1830	1830	1830	1830	0
179	20231010	154300	117652696	1830	1830	1830	1830	0
180	20231010	154200	117652696	1830	1830	1830	1830	0
181	20231010	154100	117652696	1830	1830	1830	1830	0
182	20231010	154000	117652696	1830	1830	1830	1830	11040
183	20231010	153900	117652696	1830	1830	1830	1830	0
184	20231010	153800	117652696	1830	1830	1830	1830	0
185	20231010	153700	117652696	1830	1830	1830	1830	0
186	20231010	153600	117652696	1830	1830	1830	1830	0
187	20231010	153500	117652696	1830	1830	1830	1830	0
188	20231010	153400	117652696	1830	1830	1830	1830	0
189	20231010	153300	117652696	1830	1830	1830	1830	0
190	20231010	153200	117652696	1830	1830	1830	1830	0
191	20231010	153100	117652696	1830	1830	1830	1830	0
192	20231010	153000	117652696	1830	1830	1830	1830	11040
193	20231010	152900	97449496	1862	1862	1862	1862	0
194	20231010	152800	97449496	1862	1862	1862	1862	0
195	20231010	152700	97449496	1862	1862	1862	1862	0
196	20231010	152600	97449496	1862	1862	1862	1862	0
197	20231010	152500	97449496	1862	1862	1862	1862	0
198	20231010	152400	97449496	1862	1862	1862	1862	0
199	20231010	152300	97449496	1862	1862	1862	1862	0
200	20231010	152200	97449496	1862	1862	1862	1862	0
201	20231010	152100	97449496	1862	1862	1862	1862	0
202	20231010	152000	97449496	1862	1862	1862	1862	0
203	20231010	151900	97449496	1862	1862	1862	1862	0
204	20231010	151800	97449496	1862	1877	1877	1862	7
205	20231010	151700	97436447	1879	1879	1879	1879	0
206	20231010	151600	97436447	1879	1879	1879	1879	0
207	20231010	151500	97436447	1879	1879	1879	1879	0
208	20231010	151400	97436447	1879	1879	1879	1879	53
209	20231010	151300	97336860	1879	1879	1879	1879	0
210	20231010	151200	97336860	1879	1870	1879	1870	21
211	20231010	151100	97297477	1867	1867	1867	1867	35
212	20231010	151000	97232132	1860	1860	1860	1860	0
213	20231010	150900	97232132	1860	1860	1860	1860	0
214	20231010	150800	97232132	1860	1860	1860	1860	0
215	20231010	150700	97232132	1860	1860	1860	1860	0
216	20231010	150600	97232132	1860	1860	1860	1860	0
217	20231010	150500	97232132	1860	1860	1860	1860	0
218	20231010	150400	97232132	1860	1865	1865	1860	3
219	20231010	150300	97226547	1869	1869	1869	1869	0
220	20231010	150200	97226547	1869	1869	1869	1869	0
221	20231010	150100	97226547	1869	1869	1869	1869	0
222	20231010	150000	97226547	1869	1869	1869	1869	0
223	20231010	145900	97226547	1869	1860	1869	1860	3
224	20231010	145800	97220958	1875	1875	1875	1875	0
225	20231010	145700	97220958	1875	1857	1875	1857	11
226	20231010	145600	97200513	1856	1857	1857	1856	55
227	20231010	145500	97098415	1880	1867	1880	1867	2500
228	20231010	145400	92414575	1867	1867	1867	1867	0
229	20231010	145300	92414575	1867	1867	1867	1867	1
230	20231010	145200	92412708	1855	1855	1855	1855	19
231	20231010	145100	92377463	1869	1869	1869	1869	0
232	20231010	145000	92377463	1869	1869	1869	1869	0
233	20231010	144900	92377463	1869	1869	1869	1869	0
234	20231010	144800	92377463	1869	1869	1869	1869	1
235	20231010	144700	92375594	1852	1852	1852	1852	0
236	20231010	144600	92375594	1852	1852	1852	1852	0
237	20231010	144500	92375594	1852	1863	1863	1852	741
238	20231010	144400	91001348	1861	1861	1861	1861	0
239	20231010	144300	91001348	1861	1869	1869	1861	48
240	20231010	144200	90911807	1870	1870	1870	1870	0
241	20231010	144100	90911807	1870	1870	1870	1870	0
242	20231010	144000	90911807	1870	1870	1870	1870	20
243	20231010	143900	90874407	1870	1870	1870	1870	0
244	20231010	143800	90874407	1870	1855	1870	1855	1465
245	20231010	143700	88156817	1855	1861	1871	1855	2336
246	20231010	143600	83820395	1860	1860	1860	1860	1
247	20231010	143500	83818535	1860	1868	1871	1860	3063
248	20231010	143400	78117906	1871	1871	1871	1871	0
249	20231010	143300	78117906	1871	1871	1871	1871	0
250	20231010	143200	78117906	1871	1871	1871	1871	16
251	20231010	143100	78087970	1871	1871	1871	1871	200
252	20231010	143000	77713770	1871	1871	1871	1871	0
253	20231010	142900	77713770	1871	1871	1871	1871	0
254	20231010	142800	77713770	1871	1871	1871	1871	0
255	20231010	142700	77713770	1871	1871	1871	1871	30
256	20231010	142600	77657640	1871	1871	1871	1871	16
257	20231010	142500	77627704	1871	1871	1871	1871	187
258	20231010	142400	77277827	1871	1871	1871	1871	0
259	20231010	142300	77277827	1871	1871	1871	1871	26
260	20231010	142200	77229181	1871	1871	1871	1871	5
261	20231010	142100	77219826	1875	1875	1875	1875	0
262	20231010	142000	77219826	1875	1875	1875	1875	1213
263	20231010	141900	74945451	1867	1867	1867	1867	0
264	20231010	141800	74945451	1867	1867	1867	1867	248
265	20231010	141700	74482435	1866	1866	1866	1866	0
266	20231010	141600	74482435	1866	1866	1866	1866	0
267	20231010	141500	74482435	1866	1868	1868	1866	300
268	20231010	141400	73922335	1868	1868	1868	1868	100
269	20231010	141300	73735535	1875	1875	1875	1875	0
270	20231010	141200	73735535	1875	1875	1875	1875	0
271	20231010	141100	73735535	1875	1865	1875	1865	81
272	20231010	141000	73584460	1865	1866	1866	1865	500
273	20231010	140900	72651947	1866	1867	1867	1866	226
274	20231010	140800	72230207	1868	1868	1868	1868	0
275	20231010	140700	72230207	1868	1870	1870	1868	270
276	20231010	140600	71725731	1870	1870	1870	1870	0
277	20231010	140500	71725731	1870	1875	1875	1870	2510
278	20231010	140400	67028401	1875	1875	1875	1875	0
279	20231010	140300	67028401	1875	1875	1875	1875	0
280	20231010	140200	67028401	1875	1875	1875	1875	0
281	20231010	140100	67028401	1875	1875	1875	1875	10
282	20231010	140000	67009651	1875	1875	1875	1874	111
283	20231010	135900	66801626	1875	1875	1875	1875	0
284	20231010	135800	66801626	1875	1875	1875	1875	10
285	20231010	135700	66782876	1875	1875	1875	1875	13
286	20231010	135600	66758501	1875	1875	1875	1875	220
287	20231010	135500	66346001	1875	1875	1875	1875	0
288	20231010	135400	66346001	1875	1875	1875	1875	0
289	20231010	135300	66346001	1875	1875	1875	1875	0
290	20231010	135200	66346001	1875	1875	1875	1875	0
291	20231010	135100	66346001	1875	1875	1875	1875	0
292	20231010	135000	66346001	1875	1875	1875	1875	134
293	20231010	134900	66094751	1875	1875	1875	1875	9
294	20231010	134800	66077876	1875	1876	1876	1875	141
295	20231010	134700	65813500	1880	1880	1880	1880	0
296	20231010	134600	65813500	1880	1880	1880	1880	0
297	20231010	134500	65813500	1880	1880	1880	1880	6
298	20231010	134400	65802220	1880	1880	1880	1880	0
299	20231010	134300	65802220	1880	1880	1880	1880	0
300	20231010	134200	65802220	1880	1880	1880	1880	0
301	20231010	134100	65802220	1880	1880	1880	1880	0
302	20231010	134000	65802220	1880	1880	1880	1880	3
303	20231010	133900	65796580	1880	1875	1880	1875	67
304	20231010	133800	65670950	1875	1875	1875	1875	0
305	20231010	133700	65670950	1875	1875	1875	1875	0
306	20231010	133600	65670950	1875	1875	1875	1875	0
307	20231010	133500	65670950	1875	1876	1876	1875	455
308	20231010	133400	64817520	1875	1875	1875	1875	38
309	20231010	133300	64746270	1875	1875	1875	1875	0
310	20231010	133200	64746270	1875	1875	1875	1875	50
311	20231010	133100	64652520	1875	1875	1875	1875	0
312	20231010	133000	64652520	1875	1880	1880	1875	352
313	20231010	132900	63991885	1880	1880	1880	1880	25
314	20231010	132800	63944885	1881	1881	1881	1881	11
315	20231010	132700	63924194	1880	1880	1880	1880	18
316	20231010	132600	63890354	1881	1881	1881	1881	0
317	20231010	132500	63890354	1881	1881	1881	1881	0
318	20231010	132400	63890354	1881	1881	1881	1880	55
319	20231010	132300	63786933	1880	1880	1880	1880	0
320	20231010	132200	63786933	1880	1881	1881	1880	20
321	20231010	132100	63749329	1881	1881	1881	1881	0
322	20231010	132000	63749329	1881	1882	1882	1881	10
323	20231010	131900	63730514	1881	1883	1883	1881	20
324	20231010	131800	63692879	1882	1887	1887	1882	36
325	20231010	131700	63625022	1888	1888	1888	1888	0
326	20231010	131600	63625022	1888	1888	1888	1888	5
327	20231010	131500	63615582	1888	1888	1888	1888	0
328	20231010	131400	63615582	1888	1887	1888	1887	100
329	20231010	131300	63426792	1878	1878	1878	1878	0
330	20231010	131200	63426792	1878	1878	1878	1878	0
331	20231010	131100	63426792	1878	1878	1878	1878	0
332	20231010	131000	63426792	1878	1878	1878	1876	426
333	20231010	130900	62627296	1878	1878	1878	1878	0
334	20231010	130800	62627296	1878	1878	1878	1878	63
335	20231010	130700	62508982	1878	1878	1878	1878	56
336	20231010	130600	62403814	1887	1887	1887	1887	0
337	20231010	130500	62403814	1887	1887	1887	1887	0
338	20231010	130400	62403814	1887	1887	1887	1887	5
339	20231010	130300	62394379	1888	1888	1888	1888	0
340	20231010	130200	62394379	1888	1886	1888	1886	5
341	20231010	130100	62384947	1876	1876	1876	1876	0
342	20231010	130000	62384947	1876	1886	1886	1876	11
343	20231010	125900	62364291	1887	1887	1887	1887	0
344	20231010	125800	62364291	1887	1887	1887	1887	0
345	20231010	125700	62364291	1887	1887	1887	1887	0
346	20231010	125600	62364291	1887	1887	1887	1887	0
347	20231010	125500	62364291	1887	1887	1887	1887	1
348	20231010	125400	62362404	1888	1888	1888	1888	5
349	20231010	125300	62352964	1888	1888	1888	1888	1
350	20231010	125200	62351076	1885	1885	1885	1885	300
351	20231010	125100	61785576	1885	1885	1885	1885	113
352	20231010	125000	61572571	1885	1885	1885	1885	1
353	20231010	124900	61570686	1874	1874	1874	1874	0
354	20231010	124800	61570686	1874	1874	1874	1874	0
355	20231010	124700	61570686	1874	1874	1874	1874	0
356	20231010	124600	61570686	1874	1874	1874	1874	0
357	20231010	124500	61570686	1874	1874	1874	1874	2
358	20231010	124400	61566938	1874	1874	1874	1874	0
359	20231010	124300	61566938	1874	1874	1874	1874	224
360	20231010	124200	61147162	1880	1880	1880	1880	0
361	20231010	124100	61147162	1880	1880	1880	1880	77
362	20231010	124000	61002402	1875	1875	1875	1875	0
363	20231010	123900	61002402	1875	1875	1875	1875	0
364	20231010	123800	61002402	1875	1875	1875	1875	0
365	20231010	123700	61002402	1875	1875	1875	1875	288
366	20231010	123600	60462402	1875	1875	1875	1875	212
367	20231010	123500	60064902	1879	1879	1879	1879	0
368	20231010	123400	60064902	1879	1879	1879	1879	0
369	20231010	123300	60064902	1879	1879	1879	1879	296
370	20231010	123200	59508718	1875	1876	1876	1875	400
371	20231010	123100	58758625	1876	1876	1876	1876	0
372	20231010	123000	58758625	1876	1878	1878	1876	30
373	20231010	122900	58702322	1879	1879	1879	1879	204
374	20231010	122800	58319006	1879	1879	1879	1879	400
375	20231010	122700	57567406	1879	1879	1879	1879	50
376	20231010	122600	57473456	1879	1880	1880	1879	1345
377	20231010	122500	54944869	1880	1880	1880	1880	0
378	20231010	122400	54944869	1880	1882	1882	1880	2871
379	20231010	122300	49546116	1882	1883	1883	1882	519
380	20231010	122200	48569344	1885	1885	1885	1885	259
381	20231010	122100	48081129	1885	1886	1886	1885	15
382	20231010	122000	48052845	1886	1886	1886	1886	0
383	20231010	121900	48052845	1886	1886	1886	1886	1
384	20231010	121800	48050959	1886	1886	1886	1886	50
385	20231010	121700	47956659	1886	1886	1886	1886	0
386	20231010	121600	47956659	1886	1886	1886	1886	0
387	20231010	121500	47956659	1886	1886	1886	1886	0
388	20231010	121400	47956659	1886	1886	1886	1886	0
389	20231010	121300	47956659	1886	1886	1886	1886	0
390	20231010	121200	47956659	1886	1886	1886	1886	0
391	20231010	121100	47956659	1886	1886	1886	1886	0
392	20231010	121000	47956659	1886	1886	1886	1886	0
393	20231010	120900	47956659	1886	1886	1886	1886	64
394	20231010	120800	47835955	1886	1886	1886	1886	3
395	20231010	120700	47830297	1890	1890	1890	1890	0
396	20231010	120600	47830297	1890	1890	1890	1890	4
397	20231010	120500	47822737	1889	1889	1889	1889	0
398	20231010	120400	47822737	1889	1891	1891	1889	2283
399	20231010	120300	43507724	1891	1891	1891	1891	0
400	20231010	120200	43507724	1891	1891	1891	1891	0
401	20231010	120100	43507724	1891	1892	1892	1891	200
402	20231010	120000	43129424	1891	1892	1892	1891	3
403	20231010	115900	43123749	1892	1891	1892	1891	100
404	20231010	115800	42934609	1892	1892	1892	1892	0
405	20231010	115700	42934609	1892	1892	1892	1892	0
406	20231010	115600	42934609	1892	1892	1892	1892	0
407	20231010	115500	42934609	1892	1892	1892	1892	0
408	20231010	115400	42934609	1892	1892	1892	1892	0
409	20231010	115300	42934609	1892	1892	1892	1892	0
410	20231010	115200	42934609	1892	1892	1892	1892	2
411	20231010	115100	42930825	1892	1892	1892	1892	10
412	20231010	115000	42911905	1892	1892	1892	1892	1
413	20231010	114900	42910013	1892	1892	1892	1892	3
414	20231010	114800	42904337	1891	1891	1891	1891	0
415	20231010	114700	42904337	1891	1891	1891	1891	0
416	20231010	114600	42904337	1891	1894	1894	1891	161
417	20231010	114500	42599718	1894	1894	1894	1894	0
418	20231010	114400	42599718	1894	1894	1894	1894	0
419	20231010	114300	42599718	1894	1894	1894	1894	0
420	20231010	114200	42599718	1894	1894	1894	1894	300
421	20231010	114100	42031518	1894	1894	1894	1894	0
422	20231010	114000	42031518	1894	1894	1894	1894	0
423	20231010	113900	42031518	1894	1894	1894	1894	0
424	20231010	113800	42031518	1894	1895	1895	1894	1772
425	20231010	113700	38674754	1895	1895	1895	1895	0
426	20231010	113600	38674754	1895	1895	1895	1895	0
427	20231010	113500	38674754	1895	1895	1895	1895	0
428	20231010	113400	38674754	1895	1895	1895	1895	0
429	20231010	113300	38674754	1895	1895	1895	1895	0
430	20231010	113200	38674754	1895	1895	1895	1895	40
431	20231010	113100	38598954	1895	1895	1895	1895	0
432	20231010	113000	38598954	1895	1895	1895	1895	3000
433	20231010	112900	32913954	1895	1896	1896	1895	600
434	20231010	112800	31776921	1896	1896	1896	1896	0
435	20231010	112700	31776921	1896	1896	1900	1896	554
436	20231010	112600	30726533	1896	1896	1896	1896	0
437	20231010	112500	30726533	1896	1896	1896	1896	0
438	20231010	112400	30726533	1896	1896	1896	1896	0
439	20231010	112300	30726533	1896	1896	1896	1896	1
440	20231010	112200	30724637	1900	1900	1900	1900	16
441	20231010	112100	30694237	1896	1897	1897	1896	1000
442	20231010	112000	28797614	1899	1899	1899	1899	0
443	20231010	111900	28797614	1899	1899	1899	1899	245
444	20231010	111800	28332359	1900	1900	1900	1900	0
445	20231010	111700	28332359	1900	1900	1900	1900	0
446	20231010	111600	28332359	1900	1900	1900	1900	0
447	20231010	111500	28332359	1900	1900	1900	1900	0
448	20231010	111400	28332359	1900	1900	1900	1900	613
449	20231010	111300	27167659	1900	1900	1900	1900	50
450	20231010	111200	27072659	1900	1900	1900	1900	0
451	20231010	111100	27072659	1900	1900	1900	1900	0
452	20231010	111000	27072659	1900	1900	1900	1900	0
453	20231010	110900	27072659	1900	1900	1900	1900	0
454	20231010	110800	27072659	1900	1900	1900	1900	1006
455	20231010	110700	25161259	1900	1900	1900	1900	0
456	20231010	110600	25161259	1900	1900	1900	1900	0
457	20231010	110500	25161259	1900	1900	1900	1900	40
458	20231010	110400	25085259	1900	1900	1900	1900	0
459	20231010	110300	25085259	1900	1900	1900	1900	0
460	20231010	110200	25085259	1900	1900	1900	1900	82
461	20231010	110100	24929459	1899	1899	1899	1899	0
462	20231010	110000	24929459	1899	1899	1899	1899	4
463	20231010	105900	24921863	1899	1899	1899	1899	10
464	20231010	105800	24902873	1899	1899	1899	1899	0
465	20231010	105700	24902873	1899	1899	1899	1899	0
466	20231010	105600	24902873	1899	1899	1899	1899	47
467	20231010	105500	24813620	1900	1900	1900	1900	0
468	20231010	105400	24813620	1900	1900	1900	1900	0
469	20231010	105300	24813620	1900	1900	1900	1900	0
470	20231010	105200	24813620	1900	1900	1900	1900	0
471	20231010	105100	24813620	1900	1900	1900	1900	0
472	20231010	105000	24813620	1900	1900	1900	1900	0
473	20231010	104900	24813620	1900	1900	1900	1900	0
474	20231010	104800	24813620	1900	1900	1900	1900	0
475	20231010	104700	24813620	1900	1900	1900	1900	100
476	20231010	104600	24623620	1900	1900	1900	1900	194
477	20231010	104500	24255020	1900	1900	1900	1900	0
478	20231010	104400	24255020	1900	1900	1900	1900	0
479	20231010	104300	24255020	1900	1900	1900	1900	0
480	20231010	104200	24255020	1900	1900	1900	1900	0
481	20231010	104100	24255020	1900	1900	1900	1900	0
482	20231010	104000	24255020	1900	1900	1900	1900	0
483	20231010	103900	24255020	1900	1900	1900	1900	0
484	20231010	103800	24255020	1900	1900	1900	1900	0
485	20231010	103700	24255020	1900	1900	1900	1900	0
486	20231010	103600	24255020	1900	1900	1900	1900	40
487	20231010	103500	24179020	1902	1902	1902	1902	0
488	20231010	103400	24179020	1902	1902	1902	1902	0
489	20231010	103300	24179020	1902	1902	1902	1902	0
490	20231010	103200	24179020	1902	1902	1902	1902	0
491	20231010	103100	24179020	1902	1902	1902	1902	1
492	20231010	103000	24177118	1900	1900	1900	1900	0
493	20231010	102900	24177118	1900	1900	1900	1900	0
494	20231010	102800	24177118	1900	1900	1900	1900	0
495	20231010	102700	24177118	1900	1900	1900	1900	0
496	20231010	102600	24177118	1900	1900	1900	1900	0
497	20231010	102500	24177118	1900	1900	1900	1900	0
498	20231010	102400	24177118	1900	1900	1900	1900	0
499	20231010	102300	24177118	1900	1900	1900	1900	0
500	20231010	102200	24177118	1900	1900	1900	1900	0
501	20231010	102100	24177118	1900	1900	1900	1900	0
502	20231010	102000	24177118	1900	1900	1900	1900	0
503	20231010	101900	24177118	1900	1900	1900	1900	0
504	20231010	101800	24177118	1900	1900	1900	1900	0
505	20231010	101700	24177118	1900	1900	1900	1900	0
506	20231010	101600	24177118	1900	1900	1900	1900	0
507	20231010	101500	24177118	1900	1900	1900	1900	0
508	20231010	101400	24177118	1900	1900	1900	1900	4
509	20231010	101300	24169518	1899	1899	1899	1899	0
510	20231010	101200	24169518	1899	1899	1899	1899	1
511	20231010	101100	24167619	1900	1900	1900	1900	0
512	20231010	101000	24167619	1900	1900	1900	1900	28
513	20231010	100900	24114419	1900	1900	1900	1900	1
514	20231010	100800	24112519	1903	1903	1903	1903	0
515	20231010	100700	24112519	1903	1903	1903	1903	0
516	20231010	100600	24112519	1903	1903	1903	1903	0
517	20231010	100500	24112519	1903	1903	1903	1903	0
518	20231010	100400	24112519	1903	1903	1903	1903	0
519	20231010	100300	24112519	1903	1903	1903	1903	0
520	20231010	100200	24112519	1903	1903	1903	1903	1
521	20231010	100100	24110616	1903	1903	1903	1903	50
522	20231010	100000	24015466	1904	1904	1904	1904	0
523	20231010	095900	24015466	1904	1904	1904	1904	0
524	20231010	095800	24015466	1904	1904	1904	1904	0
525	20231010	095700	24015466	1904	1904	1904	1904	0
526	20231010	095600	24015466	1904	1904	1904	1904	0
527	20231010	095500	24015466	1904	1904	1904	1904	0
528	20231010	095400	24015466	1904	1904	1904	1904	2
529	20231010	095300	24011658	1904	1904	1904	1904	0
530	20231010	095200	24011658	1904	1904	1904	1904	236
531	20231010	095100	23562314	1903	1903	1903	1903	894
532	20231010	095000	21861032	1902	1900	1902	1900	2633
533	20231010	094900	16855907	1897	1900	1900	1897	1336
534	20231010	094800	14320015	1895	1895	1895	1895	10
535	20231010	094700	14301065	1900	1900	1900	1900	0
536	20231010	094600	14301065	1900	1900	1900	1900	0
537	20231010	094500	14301065	1900	1900	1900	1900	0
538	20231010	094400	14301065	1900	1895	1900	1895	100
539	20231010	094300	14111415	1900	1900	1900	1900	6
540	20231010	094200	14100015	1900	1900	1900	1900	0
541	20231010	094100	14100015	1900	1900	1900	1900	0
542	20231010	094000	14100015	1900	1900	1900	1900	2
543	20231010	093900	14096215	1895	1895	1895	1895	261
544	20231010	093800	13601620	1900	1900	1900	1900	0
545	20231010	093700	13601620	1900	1900	1900	1900	647
546	20231010	093600	12372320	1900	1900	1900	1900	13
547	20231010	093500	12347620	1901	1900	1901	1900	601
548	20231010	093400	11205719	1901	1901	1901	1901	1
549	20231010	093300	11203818	1901	1901	1901	1901	3
550	20231010	093200	11198115	1901	1901	1901	1901	1
551	20231010	093100	11196214	1895	1900	1900	1895	1101
552	20231010	093000	9104792	1899	1899	1899	1899	0
553	20231010	092900	9104792	1899	1899	1899	1899	1297
554	20231010	092800	6641789	1899	1899	1899	1899	1
555	20231010	092700	6639890	1896	1896	1896	1896	0
556	20231010	092600	6639890	1896	1896	1896	1896	221
557	20231010	092500	6220874	1896	1896	1896	1896	0
558	20231010	092400	6220874	1896	1896	1896	1896	0
559	20231010	092300	6220874	1896	1896	1896	1896	20
560	20231010	092200	6182954	1897	1897	1897	1897	0
561	20231010	092100	6182954	1897	1897	1897	1897	97
562	20231010	092000	5998945	1897	1897	1897	1897	110
563	20231010	091900	5790275	1899	1899	1899	1899	0
564	20231010	091800	5790275	1899	1899	1899	1899	1
565	20231010	091700	5788376	1896	1896	1896	1896	0
566	20231010	091600	5788376	1896	1897	1897	1896	100
567	20231010	091500	5598733	1900	1900	1900	1900	0
568	20231010	091400	5598733	1900	1900	1900	1900	0
569	20231010	091300	5598733	1900	1898	1900	1898	250
570	20231010	091200	5123833	1897	1897	1897	1897	0
571	20231010	091100	5123833	1897	1897	1897	1897	18
572	20231010	091000	5089687	1897	1896	1897	1896	20
573	20231010	090900	5051757	1897	1897	1897	1897	0
574	20231010	090800	5051757	1897	1897	1897	1897	0
575	20231010	090700	5051757	1897	1897	1897	1897	156
576	20231010	090600	4755825	1897	1897	1897	1897	0
577	20231010	090500	4755825	1897	1900	1900	1897	129
578	20231010	090400	4510875	1900	1900	1900	1900	827
579	20231010	090300	2939575	1905	1905	1905	1905	0
580	20231010	090200	2939575	1905	1900	1905	1900	95
581	20231010	090100	2759070	1900	1900	1900	1900	0
582	20231010	090000	2759070	1900	1900	1900	1900	912