KissMeData/004140/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184000	158133552	1894	1894	1894	1894	2767
3	20231012	183900	158133552	1894	1894	1894	1894	0
4	20231012	183800	158133552	1894	1894	1894	1894	0
5	20231012	183700	158133552	1894	1894	1894	1894	0
6	20231012	183600	158133552	1894	1894	1894	1894	0
7	20231012	183500	158133552	1894	1894	1894	1894	0
8	20231012	183400	158133552	1894	1894	1894	1894	0
9	20231012	183300	158133552	1894	1894	1894	1894	0
10	20231012	183200	158133552	1894	1894	1894	1894	0
11	20231012	183100	158133552	1894	1894	1894	1894	0
12	20231012	183000	158133552	1894	1894	1894	1894	0
13	20231012	182900	158133552	1894	1894	1894	1894	0
14	20231012	182800	158133552	1894	1894	1894	1894	0
15	20231012	182700	158133552	1894	1894	1894	1894	0
16	20231012	182600	158133552	1894	1894	1894	1894	0
17	20231012	182500	158133552	1894	1894	1894	1894	0
18	20231012	182400	158133552	1894	1894	1894	1894	0
19	20231012	182300	158133552	1894	1894	1894	1894	0
20	20231012	182200	158133552	1894	1894	1894	1894	0
21	20231012	182100	158133552	1894	1894	1894	1894	0
22	20231012	182000	158133552	1894	1894	1894	1894	0
23	20231012	181900	158133552	1894	1894	1894	1894	0
24	20231012	181800	158133552	1894	1894	1894	1894	0
25	20231012	181700	158133552	1894	1894	1894	1894	0
26	20231012	181600	158133552	1894	1894	1894	1894	0
27	20231012	181500	158133552	1894	1894	1894	1894	0
28	20231012	181400	158133552	1894	1894	1894	1894	0
29	20231012	181300	158133552	1894	1894	1894	1894	0
30	20231012	181200	158133552	1894	1894	1894	1894	0
31	20231012	181100	158133552	1894	1894	1894	1894	0
32	20231012	181000	158133552	1894	1894	1894	1894	2767
33	20231012	180900	158133552	1894	1894	1894	1894	0
34	20231012	180800	158133552	1894	1894	1894	1894	0
35	20231012	180700	158133552	1894	1894	1894	1894	0
36	20231012	180600	158133552	1894	1894	1894	1894	0
37	20231012	180500	158133552	1894	1894	1894	1894	0
38	20231012	180400	158133552	1894	1894	1894	1894	0
39	20231012	180300	158133552	1894	1894	1894	1894	0
40	20231012	180200	158133552	1894	1894	1894	1894	0
41	20231012	180100	158133552	1894	1894	1894	1894	0
42	20231012	180000	158133552	1894	1894	1894	1894	0
43	20231012	175900	158133552	1894	1894	1894	1894	0
44	20231012	175800	158133552	1894	1894	1894	1894	0
45	20231012	175700	158133552	1894	1894	1894	1894	0
46	20231012	175600	158133552	1894	1894	1894	1894	0
47	20231012	175500	158133552	1894	1894	1894	1894	0
48	20231012	175400	158133552	1894	1894	1894	1894	0
49	20231012	175300	158133552	1894	1894	1894	1894	0
50	20231012	175200	158133552	1894	1894	1894	1894	0
51	20231012	175100	158133552	1894	1894	1894	1894	0
52	20231012	175000	158133552	1894	1894	1894	1894	0
53	20231012	174900	158133552	1894	1894	1894	1894	0
54	20231012	174800	158133552	1894	1894	1894	1894	0
55	20231012	174700	158133552	1894	1894	1894	1894	0
56	20231012	174600	158133552	1894	1894	1894	1894	0
57	20231012	174500	158133552	1894	1894	1894	1894	0
58	20231012	174400	158133552	1894	1894	1894	1894	0
59	20231012	174300	158133552	1894	1894	1894	1894	0
60	20231012	174200	158133552	1894	1894	1894	1894	0
61	20231012	174100	158133552	1894	1894	1894	1894	0
62	20231012	174000	158133552	1894	1894	1894	1894	2767
63	20231012	173900	158133552	1894	1894	1894	1894	0
64	20231012	173800	158133552	1894	1894	1894	1894	0
65	20231012	173700	158133552	1894	1894	1894	1894	0
66	20231012	173600	158133552	1894	1894	1894	1894	0
67	20231012	173500	158133552	1894	1894	1894	1894	0
68	20231012	173400	158133552	1894	1894	1894	1894	0
69	20231012	173300	158133552	1894	1894	1894	1894	0
70	20231012	173200	158133552	1894	1894	1894	1894	0
71	20231012	173100	158133552	1894	1894	1894	1894	0
72	20231012	173000	158133552	1894	1894	1894	1894	0
73	20231012	172900	158133552	1894	1894	1894	1894	0
74	20231012	172800	158133552	1894	1894	1894	1894	0
75	20231012	172700	158133552	1894	1894	1894	1894	0
76	20231012	172600	158133552	1894	1894	1894	1894	0
77	20231012	172500	158133552	1894	1894	1894	1894	0
78	20231012	172400	158133552	1894	1894	1894	1894	0
79	20231012	172300	158133552	1894	1894	1894	1894	0
80	20231012	172200	158133552	1894	1894	1894	1894	0
81	20231012	172100	158133552	1894	1894	1894	1894	0
82	20231012	172000	158133552	1894	1894	1894	1894	0
83	20231012	171900	158133552	1894	1894	1894	1894	0
84	20231012	171800	158133552	1894	1894	1894	1894	0
85	20231012	171700	158133552	1894	1894	1894	1894	0
86	20231012	171600	158133552	1894	1894	1894	1894	0
87	20231012	171500	158133552	1894	1894	1894	1894	0
88	20231012	171400	158133552	1894	1894	1894	1894	0
89	20231012	171300	158133552	1894	1894	1894	1894	0
90	20231012	171200	158133552	1894	1894	1894	1894	0
91	20231012	171100	158133552	1894	1894	1894	1894	0
92	20231012	171000	158133552	1894	1894	1894	1894	2767
93	20231012	170900	158133552	1894	1894	1894	1894	0
94	20231012	170800	158133552	1894	1894	1894	1894	0
95	20231012	170700	158133552	1894	1894	1894	1894	0
96	20231012	170600	158133552	1894	1894	1894	1894	0
97	20231012	170500	158133552	1894	1894	1894	1894	0
98	20231012	170400	158133552	1894	1894	1894	1894	0
99	20231012	170300	158133552	1894	1894	1894	1894	0
100	20231012	170200	158133552	1894	1894	1894	1894	0
101	20231012	170100	158133552	1894	1894	1894	1894	0
102	20231012	170000	158133552	1894	1894	1894	1894	0
103	20231012	165900	158133552	1894	1894	1894	1894	0
104	20231012	165800	158133552	1894	1894	1894	1894	0
105	20231012	165700	158133552	1894	1894	1894	1894	0
106	20231012	165600	158133552	1894	1894	1894	1894	0
107	20231012	165500	158133552	1894	1894	1894	1894	0
108	20231012	165400	158133552	1894	1894	1894	1894	0
109	20231012	165300	158133552	1894	1894	1894	1894	0
110	20231012	165200	158133552	1894	1894	1894	1894	0
111	20231012	165100	158133552	1894	1894	1894	1894	0
112	20231012	165000	158133552	1894	1894	1894	1894	0
113	20231012	164900	158133552	1894	1894	1894	1894	0
114	20231012	164800	158133552	1894	1894	1894	1894	0
115	20231012	164700	158133552	1894	1894	1894	1894	0
116	20231012	164600	158133552	1894	1894	1894	1894	0
117	20231012	164500	158133552	1894	1894	1894	1894	0
118	20231012	164400	158133552	1894	1894	1894	1894	0
119	20231012	164300	158133552	1894	1894	1894	1894	0
120	20231012	164200	158133552	1894	1894	1894	1894	0
121	20231012	164100	158133552	1894	1894	1894	1894	0
122	20231012	164000	158133552	1894	1894	1894	1894	2767
123	20231012	163900	158133552	1894	1894	1894	1894	0
124	20231012	163800	158133552	1894	1894	1894	1894	0
125	20231012	163700	158133552	1894	1894	1894	1894	0
126	20231012	163600	158133552	1894	1894	1894	1894	0
127	20231012	163500	158133552	1894	1894	1894	1894	0
128	20231012	163400	158133552	1894	1894	1894	1894	0
129	20231012	163300	158133552	1894	1894	1894	1894	0
130	20231012	163200	158133552	1894	1894	1894	1894	0
131	20231012	163100	158133552	1894	1894	1894	1894	0
132	20231012	163000	158133552	1894	1894	1894	1894	0
133	20231012	162900	158133552	1894	1894	1894	1894	0
134	20231012	162800	158133552	1894	1894	1894	1894	0
135	20231012	162700	158133552	1894	1894	1894	1894	0
136	20231012	162600	158133552	1894	1894	1894	1894	0
137	20231012	162500	158133552	1894	1894	1894	1894	0
138	20231012	162400	158133552	1894	1894	1894	1894	0
139	20231012	162300	158133552	1894	1894	1894	1894	0
140	20231012	162200	158133552	1894	1894	1894	1894	0
141	20231012	162100	158133552	1894	1894	1894	1894	0
142	20231012	162000	158133552	1894	1894	1894	1894	0
143	20231012	161900	158133552	1894	1894	1894	1894	0
144	20231012	161800	158133552	1894	1894	1894	1894	0
145	20231012	161700	158133552	1894	1894	1894	1894	0
146	20231012	161600	158133552	1894	1894	1894	1894	0
147	20231012	161500	158133552	1894	1894	1894	1894	0
148	20231012	161400	158133552	1894	1894	1894	1894	0
149	20231012	161300	158133552	1894	1894	1894	1894	0
150	20231012	161200	158133552	1894	1894	1894	1894	0
151	20231012	161100	158133552	1894	1894	1894	1894	0
152	20231012	161000	158133552	1894	1894	1894	1894	2767
153	20231012	160900	158133552	1894	1894	1894	1894	0
154	20231012	160800	158133552	1894	1894	1894	1894	0
155	20231012	160700	158133552	1894	1894	1894	1894	0
156	20231012	160600	158133552	1894	1894	1894	1894	0
157	20231012	160500	158133552	1894	1894	1894	1894	0
158	20231012	160400	158133552	1894	1894	1894	1894	0
159	20231012	160300	158133552	1894	1894	1894	1894	0
160	20231012	160200	158133552	1894	1894	1894	1894	0
161	20231012	160100	158133552	1894	1894	1894	1894	0
162	20231012	160000	158133552	1894	1894	1894	1894	0
163	20231012	155900	158133552	1894	1894	1894	1894	0
164	20231012	155800	158133552	1894	1894	1894	1894	0
165	20231012	155700	158133552	1894	1894	1894	1894	0
166	20231012	155600	158133552	1894	1894	1894	1894	0
167	20231012	155500	158133552	1894	1894	1894	1894	0
168	20231012	155400	158133552	1894	1894	1894	1894	0
169	20231012	155300	158133552	1894	1894	1894	1894	0
170	20231012	155200	158133552	1894	1894	1894	1894	0
171	20231012	155100	158133552	1894	1894	1894	1894	0
172	20231012	155000	158133552	1894	1894	1894	1894	0
173	20231012	154900	158133552	1894	1894	1894	1894	0
174	20231012	154800	158133552	1894	1894	1894	1894	0
175	20231012	154700	158133552	1894	1894	1894	1894	0
176	20231012	154600	158133552	1894	1894	1894	1894	0
177	20231012	154500	158133552	1894	1894	1894	1894	0
178	20231012	154400	158133552	1894	1894	1894	1894	0
179	20231012	154300	158133552	1894	1894	1894	1894	0
180	20231012	154200	158133552	1894	1894	1894	1894	0
181	20231012	154100	158133552	1894	1894	1894	1894	0
182	20231012	154000	158133552	1894	1894	1894	1894	2767
183	20231012	153900	158133552	1894	1894	1894	1894	0
184	20231012	153800	158133552	1894	1894	1894	1894	0
185	20231012	153700	158133552	1894	1894	1894	1894	0
186	20231012	153600	158133552	1894	1894	1894	1894	0
187	20231012	153500	158133552	1894	1894	1894	1894	0
188	20231012	153400	158133552	1894	1894	1894	1894	0
189	20231012	153300	158133552	1894	1894	1894	1894	0
190	20231012	153200	158133552	1894	1894	1894	1894	0
191	20231012	153100	158133552	1894	1894	1894	1894	0
192	20231012	153000	158133552	1894	1894	1894	1894	2767
193	20231012	152900	152892854	1894	1894	1894	1894	0
194	20231012	152800	152892854	1894	1894	1894	1894	0
195	20231012	152700	152892854	1894	1894	1894	1894	0
196	20231012	152600	152892854	1894	1894	1894	1894	0
197	20231012	152500	152892854	1894	1894	1894	1894	0
198	20231012	152400	152892854	1894	1894	1894	1894	0
199	20231012	152300	152892854	1894	1894	1894	1894	0
200	20231012	152200	152892854	1894	1894	1894	1894	0
201	20231012	152100	152892854	1894	1894	1894	1894	0
202	20231012	152000	152892854	1894	1894	1894	1894	0
203	20231012	151900	152892854	1894	1894	1894	1894	15
204	20231012	151800	152864444	1895	1895	1895	1895	0
205	20231012	151700	152864444	1895	1895	1895	1895	0
206	20231012	151600	152864444	1895	1895	1895	1895	0
207	20231012	151500	152864444	1895	1895	1895	1895	0
208	20231012	151400	152864444	1895	1895	1895	1895	0
209	20231012	151300	152864444	1895	1895	1895	1895	0
210	20231012	151200	152864444	1895	1895	1895	1895	1
211	20231012	151100	152862549	1894	1894	1894	1894	1
212	20231012	151000	152860655	1894	1894	1894	1894	34
213	20231012	150900	152796259	1894	1894	1894	1894	0
214	20231012	150800	152796259	1894	1894	1894	1894	0
215	20231012	150700	152796259	1894	1894	1894	1894	0
216	20231012	150600	152796259	1894	1894	1894	1894	0
217	20231012	150500	152796259	1894	1894	1894	1894	1
218	20231012	150400	152794365	1893	1893	1893	1893	0
219	20231012	150300	152794365	1893	1893	1893	1893	0
220	20231012	150200	152794365	1893	1893	1893	1893	0
221	20231012	150100	152794365	1893	1893	1893	1893	0
222	20231012	150000	152794365	1893	1893	1893	1893	0
223	20231012	145900	152794365	1893	1893	1893	1893	31
224	20231012	145800	152735682	1893	1893	1893	1893	87
225	20231012	145700	152570991	1894	1894	1894	1894	0
226	20231012	145600	152570991	1894	1894	1894	1894	0
227	20231012	145500	152570991	1894	1894	1894	1894	11
228	20231012	145400	152550157	1893	1893	1893	1893	0
229	20231012	145300	152550157	1893	1892	1893	1892	44
230	20231012	145200	152466893	1890	1890	1890	1890	436
231	20231012	145100	151642853	1891	1891	1891	1891	0
232	20231012	145000	151642853	1891	1891	1891	1891	11
233	20231012	144900	151622052	1891	1891	1891	1891	254
234	20231012	144800	151141738	1892	1892	1892	1892	30
235	20231012	144700	151084978	1893	1893	1893	1893	5
236	20231012	144600	151075513	1894	1894	1894	1894	36
237	20231012	144500	151007329	1894	1894	1894	1894	2
238	20231012	144400	151003541	1895	1895	1895	1895	0
239	20231012	144300	151003541	1895	1895	1895	1895	269
240	20231012	144200	150493786	1896	1896	1896	1896	530
241	20231012	144100	149488906	1896	1896	1896	1896	5
242	20231012	144000	149479426	1896	1896	1896	1896	1
243	20231012	143900	149477530	1895	1895	1895	1895	1
244	20231012	143800	149475635	1897	1897	1897	1897	0
245	20231012	143700	149475635	1897	1897	1897	1897	0
246	20231012	143600	149475635	1897	1897	1897	1897	0
247	20231012	143500	149475635	1897	1897	1897	1897	3
248	20231012	143400	149469944	1888	1888	1888	1888	0
249	20231012	143300	149469944	1888	1888	1888	1888	0
250	20231012	143200	149469944	1888	1893	1893	1888	4900
251	20231012	143100	140203749	1893	1893	1893	1893	43
252	20231012	143000	140122350	1893	1893	1893	1893	50
253	20231012	142900	140027700	1899	1899	1899	1899	19
254	20231012	142800	139991619	1898	1898	1898	1898	0
255	20231012	142700	139991619	1898	1892	1898	1891	4029
256	20231012	142600	132372527	1892	1897	1897	1892	900
257	20231012	142500	130669557	1898	1898	1898	1898	0
258	20231012	142400	130669557	1898	1898	1898	1898	5
259	20231012	142300	130660067	1898	1898	1898	1898	0
260	20231012	142200	130660067	1898	1898	1898	1898	0
261	20231012	142100	130660067	1898	1898	1898	1898	0
262	20231012	142000	130660067	1898	1898	1898	1898	128
263	20231012	141900	130417123	1899	1899	1899	1899	40
264	20231012	141800	130341163	1899	1899	1899	1899	31
265	20231012	141700	130282294	1899	1899	1899	1899	0
266	20231012	141600	130282294	1899	1899	1899	1899	1
267	20231012	141500	130280395	1899	1899	1899	1899	10
268	20231012	141400	130261405	1899	1899	1899	1899	0
269	20231012	141300	130261405	1899	1899	1899	1899	0
270	20231012	141200	130261405	1899	1899	1899	1899	17
271	20231012	141100	130229122	1899	1899	1899	1899	7
272	20231012	141000	130215829	1900	1899	1900	1899	12
273	20231012	140900	130193031	1899	1899	1899	1899	1
274	20231012	140800	130191132	1900	1900	1900	1900	10
275	20231012	140700	130172132	1898	1898	1898	1898	30
276	20231012	140600	130115192	1898	1899	1899	1898	24
277	20231012	140500	130069620	1899	1899	1899	1899	80
278	20231012	140400	129917700	1900	1900	1900	1900	100
279	20231012	140300	129727700	1900	1900	1900	1900	0
280	20231012	140200	129727700	1900	1900	1900	1900	0
281	20231012	140100	129727700	1900	1900	1900	1900	0
282	20231012	140000	129727700	1900	1900	1900	1900	0
283	20231012	135900	129727700	1900	1900	1900	1900	0
284	20231012	135800	129727700	1900	1900	1900	1900	0
285	20231012	135700	129727700	1900	1900	1900	1900	0
286	20231012	135600	129727700	1900	1900	1900	1900	0
287	20231012	135500	129727700	1900	1900	1900	1900	0
288	20231012	135400	129727700	1900	1900	1900	1900	20
289	20231012	135300	129689700	1900	1900	1900	1900	0
290	20231012	135200	129689700	1900	1900	1900	1900	0
291	20231012	135100	129689700	1900	1900	1900	1900	1
292	20231012	135000	129687800	1900	1900	1900	1900	1
293	20231012	134900	129685900	1900	1900	1900	1900	2
294	20231012	134800	129682100	1900	1900	1900	1900	0
295	20231012	134700	129682100	1900	1900	1900	1900	1
296	20231012	134600	129680200	1894	1894	1894	1894	0
297	20231012	134500	129680200	1894	1894	1894	1894	100
298	20231012	134400	129490800	1892	1892	1892	1892	0
299	20231012	134300	129490800	1892	1892	1892	1892	0
300	20231012	134200	129490800	1892	1891	1892	1891	20
301	20231012	134100	129452970	1891	1899	1899	1891	2434
302	20231012	134000	124840885	1900	1900	1900	1900	20
303	20231012	133900	124802885	1900	1904	1904	1900	545
304	20231012	133800	123767381	1900	1904	1904	1900	9012
305	20231012	133700	106644533	1904	1904	1904	1904	50
306	20231012	133600	106549333	1904	1904	1904	1904	1
307	20231012	133500	106547429	1900	1900	1900	1900	514
308	20231012	133400	105570829	1900	1900	1900	1900	0
309	20231012	133300	105570829	1900	1900	1900	1900	0
310	20231012	133200	105570829	1900	1900	1900	1900	0
311	20231012	133100	105570829	1900	1900	1900	1900	2000
312	20231012	133000	101770829	1900	1902	1902	1900	2600
313	20231012	132900	96830376	1902	1902	1902	1902	0
314	20231012	132800	96830376	1902	1902	1902	1902	0
315	20231012	132700	96830376	1902	1902	1902	1902	0
316	20231012	132600	96830376	1902	1902	1902	1902	0
317	20231012	132500	96830376	1902	1902	1902	1902	0
318	20231012	132400	96830376	1902	1903	1903	1902	2700
319	20231012	132300	91694804	1904	1904	1904	1904	0
320	20231012	132200	91694804	1904	1904	1904	1904	0
321	20231012	132100	91694804	1904	1904	1904	1904	0
322	20231012	132000	91694804	1904	1904	1904	1904	15
323	20231012	131900	91666244	1904	1904	1904	1904	0
324	20231012	131800	91666244	1904	1904	1904	1904	0
325	20231012	131700	91666244	1904	1904	1904	1904	15
326	20231012	131600	91637684	1904	1904	1904	1904	111
327	20231012	131500	91426340	1904	1904	1904	1904	0
328	20231012	131400	91426340	1904	1904	1904	1904	4
329	20231012	131300	91418724	1904	1904	1904	1904	300
330	20231012	131200	90847524	1904	1904	1904	1904	0
331	20231012	131100	90847524	1904	1904	1904	1904	0
332	20231012	131000	90847524	1904	1904	1904	1904	0
333	20231012	130900	90847524	1904	1904	1904	1904	0
334	20231012	130800	90847524	1904	1904	1904	1904	0
335	20231012	130700	90847524	1904	1904	1904	1904	0
336	20231012	130600	90847524	1904	1904	1904	1904	0
337	20231012	130500	90847524	1904	1904	1904	1904	0
338	20231012	130400	90847524	1904	1904	1904	1904	0
339	20231012	130300	90847524	1904	1904	1904	1904	0
340	20231012	130200	90847524	1904	1904	1904	1904	0
341	20231012	130100	90847524	1904	1904	1904	1904	0
342	20231012	130000	90847524	1904	1904	1904	1904	0
343	20231012	125900	90847524	1904	1904	1904	1904	0
344	20231012	125800	90847524	1904	1904	1904	1904	0
345	20231012	125700	90847524	1904	1904	1904	1904	0
346	20231012	125600	90847524	1904	1904	1904	1904	0
347	20231012	125500	90847524	1904	1905	1905	1904	13
348	20231012	125400	90822762	1905	1905	1905	1905	0
349	20231012	125300	90822762	1905	1905	1905	1905	0
350	20231012	125200	90822762	1905	1905	1905	1905	0
351	20231012	125100	90822762	1905	1905	1905	1905	1
352	20231012	125000	90820857	1904	1904	1904	1904	0
353	20231012	124900	90820857	1904	1904	1904	1904	0
354	20231012	124800	90820857	1904	1904	1904	1904	0
355	20231012	124700	90820857	1904	1904	1904	1904	0
356	20231012	124600	90820857	1904	1905	1905	1904	18
357	20231012	124500	90786584	1905	1905	1905	1905	0
358	20231012	124400	90786584	1905	1905	1905	1905	0
359	20231012	124300	90786584	1905	1905	1905	1905	0
360	20231012	124200	90786584	1905	1905	1905	1905	0
361	20231012	124100	90786584	1905	1905	1905	1905	0
362	20231012	124000	90786584	1905	1905	1905	1905	0
363	20231012	123900	90786584	1905	1905	1905	1905	0
364	20231012	123800	90786584	1905	1905	1905	1905	299
365	20231012	123700	90216989	1905	1905	1905	1905	1
366	20231012	123600	90215084	1903	1903	1903	1903	0
367	20231012	123500	90215084	1903	1903	1903	1903	0
368	20231012	123400	90215084	1903	1903	1903	1903	0
369	20231012	123300	90215084	1903	1903	1903	1903	0
370	20231012	123200	90215084	1903	1903	1903	1903	0
371	20231012	123100	90215084	1903	1902	1903	1902	206
372	20231012	123000	89823074	1902	1902	1902	1902	0
373	20231012	122900	89823074	1902	1902	1902	1902	0
374	20231012	122800	89823074	1902	1902	1902	1902	0
375	20231012	122700	89823074	1902	1902	1902	1902	0
376	20231012	122600	89823074	1902	1902	1902	1902	0
377	20231012	122500	89823074	1902	1902	1902	1902	6657
378	20231012	122400	77161460	1900	1900	1900	1900	0
379	20231012	122300	77161460	1900	1900	1900	1900	0
380	20231012	122200	77161460	1900	1900	1900	1900	3
381	20231012	122100	77155760	1900	1900	1900	1900	0
382	20231012	122000	77155760	1900	1900	1900	1900	0
383	20231012	121900	77155760	1900	1900	1900	1900	0
384	20231012	121800	77155760	1900	1900	1900	1900	0
385	20231012	121700	77155760	1900	1900	1900	1900	1
386	20231012	121600	77153860	1902	1902	1902	1902	50
387	20231012	121500	77058760	1903	1903	1903	1903	0
388	20231012	121400	77058760	1903	1903	1903	1903	0
389	20231012	121300	77058760	1903	1903	1903	1903	0
390	20231012	121200	77058760	1903	1903	1903	1903	0
391	20231012	121100	77058760	1903	1903	1903	1903	2
392	20231012	121000	77054954	1903	1903	1903	1903	0
393	20231012	120900	77054954	1903	1903	1903	1903	50
394	20231012	120800	76959804	1903	1903	1903	1903	0
395	20231012	120700	76959804	1903	1903	1903	1903	0
396	20231012	120600	76959804	1903	1903	1903	1903	0
397	20231012	120500	76959804	1903	1903	1903	1903	10
398	20231012	120400	76940774	1905	1905	1905	1905	0
399	20231012	120300	76940774	1905	1905	1905	1905	0
400	20231012	120200	76940774	1905	1905	1905	1905	0
401	20231012	120100	76940774	1905	1905	1905	1905	0
402	20231012	120000	76940774	1905	1905	1905	1905	0
403	20231012	115900	76940774	1905	1905	1905	1905	0
404	20231012	115800	76940774	1905	1905	1905	1905	0
405	20231012	115700	76940774	1905	1905	1905	1905	50
406	20231012	115600	76845524	1905	1905	1905	1905	0
407	20231012	115500	76845524	1905	1905	1905	1905	10
408	20231012	115400	76826474	1905	1905	1905	1905	0
409	20231012	115300	76826474	1905	1905	1905	1905	0
410	20231012	115200	76826474	1905	1905	1905	1905	0
411	20231012	115100	76826474	1905	1905	1905	1905	0
412	20231012	115000	76826474	1905	1905	1905	1905	0
413	20231012	114900	76826474	1905	1905	1905	1905	0
414	20231012	114800	76826474	1905	1905	1905	1905	0
415	20231012	114700	76826474	1905	1905	1905	1905	0
416	20231012	114600	76826474	1905	1905	1905	1905	0
417	20231012	114500	76826474	1905	1905	1905	1905	0
418	20231012	114400	76826474	1905	1905	1905	1905	2
419	20231012	114300	76822664	1895	1895	1895	1895	0
420	20231012	114200	76822664	1895	1895	1895	1895	309
421	20231012	114100	76237109	1905	1905	1905	1905	3
422	20231012	114000	76231394	1906	1906	1906	1906	0
423	20231012	113900	76231394	1906	1906	1906	1906	0
424	20231012	113800	76231394	1906	1906	1906	1906	53
425	20231012	113700	76130376	1895	1899	1899	1895	512
426	20231012	113600	75159673	1908	1908	1908	1908	0
427	20231012	113500	75159673	1908	1908	1908	1908	3
428	20231012	113400	75153949	1899	1900	1900	1899	549
429	20231012	113300	74110859	1901	1903	1903	1901	89
430	20231012	113200	73941508	1903	1903	1903	1903	0
431	20231012	113100	73941508	1903	1903	1903	1903	0
432	20231012	113000	73941508	1903	1903	1903	1903	0
433	20231012	112900	73941508	1903	1905	1905	1903	48
434	20231012	112800	73850132	1905	1905	1905	1905	13
435	20231012	112700	73825367	1908	1908	1908	1908	101
436	20231012	112600	73632659	1907	1907	1907	1907	0
437	20231012	112500	73632659	1907	1907	1907	1907	10
438	20231012	112400	73613589	1906	1906	1906	1906	0
439	20231012	112300	73613589	1906	1906	1906	1906	0
440	20231012	112200	73613589	1906	1906	1906	1906	11
441	20231012	112100	73592623	1906	1906	1906	1906	3
442	20231012	112000	73586905	1908	1908	1908	1908	0
443	20231012	111900	73586905	1908	1908	1908	1908	0
444	20231012	111800	73586905	1908	1908	1908	1908	0
445	20231012	111700	73586905	1908	1908	1908	1908	0
446	20231012	111600	73586905	1908	1908	1908	1908	0
447	20231012	111500	73586905	1908	1908	1908	1908	0
448	20231012	111400	73586905	1908	1908	1908	1908	0
449	20231012	111300	73586905	1908	1908	1908	1908	0
450	20231012	111200	73586905	1908	1908	1908	1908	30
451	20231012	111100	73529665	1908	1908	1908	1908	0
452	20231012	111000	73529665	1908	1908	1908	1908	200
453	20231012	110900	73148065	1908	1908	1908	1908	200
454	20231012	110800	72766465	1908	1908	1908	1908	100
455	20231012	110700	72575665	1908	1908	1908	1908	0
456	20231012	110600	72575665	1908	1908	1908	1908	0
457	20231012	110500	72575665	1908	1908	1908	1908	0
458	20231012	110400	72575665	1908	1908	1908	1908	1
459	20231012	110300	72573757	1908	1908	1908	1908	0
460	20231012	110200	72573757	1908	1908	1908	1908	20
461	20231012	110100	72535597	1908	1908	1908	1908	0
462	20231012	110000	72535597	1908	1903	1908	1900	51
463	20231012	105900	72438469	1908	1908	1908	1908	0
464	20231012	105800	72438469	1908	1908	1908	1908	0
465	20231012	105700	72438469	1908	1908	1908	1908	0
466	20231012	105600	72438469	1908	1908	1908	1908	1
467	20231012	105500	72436561	1908	1908	1908	1896	5
468	20231012	105400	72427034	1900	1900	1900	1900	1
469	20231012	105300	72425134	1908	1908	1908	1908	50
470	20231012	105200	72329734	1908	1908	1908	1908	0
471	20231012	105100	72329734	1908	1908	1908	1908	0
472	20231012	105000	72329734	1908	1908	1908	1908	1
473	20231012	104900	72327826	1909	1909	1909	1909	0
474	20231012	104800	72327826	1909	1909	1909	1909	0
475	20231012	104700	72327826	1909	1909	1909	1909	0
476	20231012	104600	72327826	1909	1909	1909	1909	0
477	20231012	104500	72327826	1909	1909	1909	1909	0
478	20231012	104400	72327826	1909	1909	1909	1909	0
479	20231012	104300	72327826	1909	1909	1909	1909	4
480	20231012	104200	72320190	1909	1909	1909	1909	0
481	20231012	104100	72320190	1909	1909	1909	1909	0
482	20231012	104000	72320190	1909	1909	1909	1909	0
483	20231012	103900	72320190	1909	1909	1909	1909	0
484	20231012	103800	72320190	1909	1909	1909	1909	0
485	20231012	103700	72320190	1909	1903	1909	1898	1622
486	20231012	103600	69240119	1909	1908	1909	1908	600
487	20231012	103500	68095201	1908	1908	1908	1908	0
488	20231012	103400	68095201	1908	1908	1908	1908	0
489	20231012	103300	68095201	1908	1908	1908	1908	0
490	20231012	103200	68095201	1908	1908	1908	1908	0
491	20231012	103100	68095201	1908	1908	1908	1908	0
492	20231012	103000	68095201	1908	1908	1908	1908	0
493	20231012	102900	68095201	1908	1908	1908	1908	0
494	20231012	102800	68095201	1908	1908	1908	1908	21
495	20231012	102700	68055133	1910	1910	1910	1910	0
496	20231012	102600	68055133	1910	1910	1910	1910	0
497	20231012	102500	68055133	1910	1910	1910	1910	0
498	20231012	102400	68055133	1910	1910	1910	1910	0
499	20231012	102300	68055133	1910	1910	1910	1910	0
500	20231012	102200	68055133	1910	1910	1910	1910	0
501	20231012	102100	68055133	1910	1910	1910	1910	0
502	20231012	102000	68055133	1910	1910	1910	1910	0
503	20231012	101900	68055133	1910	1910	1910	1910	0
504	20231012	101800	68055133	1910	1910	1910	1910	0
505	20231012	101700	68055133	1910	1909	1910	1909	521
506	20231012	101600	67060073	1910	1910	1910	1910	0
507	20231012	101500	67060073	1910	1910	1910	1910	18
508	20231012	101400	67025693	1910	1903	1910	1898	1385
509	20231012	101300	64395377	1903	1903	1903	1903	0
510	20231012	101200	64395377	1903	1903	1903	1903	0
511	20231012	101100	64395377	1903	1903	1903	1903	194
512	20231012	101000	64026195	1911	1911	1911	1911	0
513	20231012	100900	64026195	1911	1911	1911	1911	69
514	20231012	100800	63894336	1911	1911	1911	1911	0
515	20231012	100700	63894336	1911	1911	1911	1911	0
516	20231012	100600	63894336	1911	1911	1911	1911	10
517	20231012	100500	63875226	1912	1912	1912	1912	0
518	20231012	100400	63875226	1912	1912	1912	1912	0
519	20231012	100300	63875226	1912	1912	1912	1912	0
520	20231012	100200	63875226	1912	1912	1912	1912	0
521	20231012	100100	63875226	1912	1912	1912	1912	396
522	20231012	100000	63118074	1912	1912	1912	1912	1
523	20231012	095900	63116162	1902	1910	1910	1902	601
524	20231012	095800	61973052	1910	1911	1913	1910	648
525	20231012	095700	60733472	1911	1910	1911	1910	1044
526	20231012	095600	58739032	1910	1907	1910	1907	2527
527	20231012	095500	53920037	1907	1907	1907	1907	0
528	20231012	095400	53920037	1907	1907	1907	1907	1000
529	20231012	095300	52013037	1907	1907	1907	1907	0
530	20231012	095200	52013037	1907	1907	1907	1907	311
531	20231012	095100	51419960	1907	1907	1907	1907	110
532	20231012	095000	51210190	1907	1898	1907	1898	12
533	20231012	094900	51187405	1898	1898	1898	1898	5
534	20231012	094800	51177915	1907	1907	1907	1907	0
535	20231012	094700	51177915	1907	1907	1907	1905	37
536	20231012	094600	51107358	1907	1906	1907	1898	216
537	20231012	094500	50696396	1907	1907	1907	1907	0
538	20231012	094400	50696396	1907	1906	1907	1906	71
539	20231012	094300	50561069	1906	1906	1906	1906	27
540	20231012	094200	50509607	1905	1905	1905	1905	430
541	20231012	094100	49690457	1905	1904	1905	1904	13
542	20231012	094000	49665704	1904	1899	1904	1899	7683
543	20231012	093900	35065729	1899	1899	1899	1899	100
544	20231012	093800	34875829	1899	1899	1899	1899	0
545	20231012	093700	34875829	1899	1899	1899	1899	8
546	20231012	093600	34860637	1896	1896	1896	1896	0
547	20231012	093500	34860637	1896	1896	1896	1896	259
548	20231012	093400	34369573	1899	1898	1899	1898	62
549	20231012	093300	34251894	1898	1897	1898	1897	43
550	20231012	093200	34170320	1897	1897	1897	1896	99
551	20231012	093100	33982605	1896	1896	1897	1896	169
552	20231012	093000	33662180	1896	1896	1896	1896	506
553	20231012	092900	32702804	1895	1895	1895	1895	0
554	20231012	092800	32702804	1895	1895	1895	1895	0
555	20231012	092700	32702804	1895	1895	1895	1895	2
556	20231012	092600	32699014	1895	1894	1895	1894	2478
557	20231012	092500	28003644	1894	1890	1894	1890	5
558	20231012	092400	27994184	1886	1886	1886	1886	2376
559	20231012	092300	23513048	1886	1886	1886	1886	14
560	20231012	092200	23486644	1886	1890	1890	1886	125
561	20231012	092100	23250398	1890	1890	1890	1890	0
562	20231012	092000	23250398	1890	1890	1890	1890	411
563	20231012	091900	22473608	1890	1890	1890	1890	5
564	20231012	091800	22464158	1890	1891	1891	1889	5010
565	20231012	091700	12993692	1892	1892	1892	1892	38
566	20231012	091600	12921796	1892	1893	1893	1892	2000
567	20231012	091500	9137770	1893	1894	1895	1893	122
568	20231012	091400	8906783	1894	1895	1895	1894	20
569	20231012	091300	8868893	1895	1895	1895	1895	0
570	20231012	091200	8868893	1895	1895	1895	1895	28
571	20231012	091100	8815833	1895	1891	1895	1891	29
572	20231012	091000	8760882	1890	1890	1890	1890	210
573	20231012	090900	8363982	1894	1894	1894	1894	1
574	20231012	090800	8362088	1893	1891	1893	1891	3
575	20231012	090700	8356412	1890	1889	1890	1889	1496
576	20231012	090600	5529223	1889	1889	1889	1889	0
577	20231012	090500	5529223	1889	1889	1889	1889	50
578	20231012	090400	5434773	1890	1890	1890	1890	0
579	20231012	090300	5434773	1890	1890	1890	1890	0
580	20231012	090200	5434773	1890	1890	1890	1890	30
581	20231012	090100	5378073	1890	1890	1890	1890	1023
582	20231012	090000	3444603	1890	1879	1890	1879	1833