KissMeData/004540/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184100	52801204	1906	1906	1906	1906	312
3	20231023	184000	52801204	1906	1906	1906	1906	0
4	20231023	183900	52801204	1906	1906	1906	1906	0
5	20231023	183800	52801204	1906	1906	1906	1906	0
6	20231023	183700	52801204	1906	1906	1906	1906	0
7	20231023	183600	52801204	1906	1906	1906	1906	0
8	20231023	183500	52801204	1906	1906	1906	1906	0
9	20231023	183400	52801204	1906	1906	1906	1906	0
10	20231023	183300	52801204	1906	1906	1906	1906	0
11	20231023	183200	52801204	1906	1906	1906	1906	0
12	20231023	183100	52801204	1906	1906	1906	1906	0
13	20231023	183000	52801204	1906	1906	1906	1906	0
14	20231023	182900	52801204	1906	1906	1906	1906	0
15	20231023	182800	52801204	1906	1906	1906	1906	0
16	20231023	182700	52801204	1906	1906	1906	1906	0
17	20231023	182600	52801204	1906	1906	1906	1906	0
18	20231023	182500	52801204	1906	1906	1906	1906	0
19	20231023	182400	52801204	1906	1906	1906	1906	0
20	20231023	182300	52801204	1906	1906	1906	1906	0
21	20231023	182200	52801204	1906	1906	1906	1906	0
22	20231023	182100	52801204	1906	1906	1906	1906	0
23	20231023	182000	52801204	1906	1906	1906	1906	0
24	20231023	181900	52801204	1906	1906	1906	1906	0
25	20231023	181800	52801204	1906	1906	1906	1906	0
26	20231023	181700	52801204	1906	1906	1906	1906	0
27	20231023	181600	52801204	1906	1906	1906	1906	0
28	20231023	181500	52801204	1906	1906	1906	1906	0
29	20231023	181400	52801204	1906	1906	1906	1906	0
30	20231023	181300	52801204	1906	1906	1906	1906	0
31	20231023	181200	52801204	1906	1906	1906	1906	0
32	20231023	181100	52801204	1906	1906	1906	1906	312
33	20231023	181000	52801204	1906	1906	1906	1906	0
34	20231023	180900	52801204	1906	1906	1906	1906	0
35	20231023	180800	52801204	1906	1906	1906	1906	0
36	20231023	180700	52801204	1906	1906	1906	1906	0
37	20231023	180600	52801204	1906	1906	1906	1906	0
38	20231023	180500	52801204	1906	1906	1906	1906	0
39	20231023	180400	52801204	1906	1906	1906	1906	0
40	20231023	180300	52801204	1906	1906	1906	1906	0
41	20231023	180200	52801204	1906	1906	1906	1906	0
42	20231023	180100	52801204	1906	1906	1906	1906	0
43	20231023	180000	52801204	1906	1906	1906	1906	0
44	20231023	175900	52801204	1906	1906	1906	1906	0
45	20231023	175800	52801204	1906	1906	1906	1906	0
46	20231023	175700	52801204	1906	1906	1906	1906	0
47	20231023	175600	52801204	1906	1906	1906	1906	0
48	20231023	175500	52801204	1906	1906	1906	1906	0
49	20231023	175400	52801204	1906	1906	1906	1906	0
50	20231023	175300	52801204	1906	1906	1906	1906	0
51	20231023	175200	52801204	1906	1906	1906	1906	0
52	20231023	175100	52801204	1906	1906	1906	1906	0
53	20231023	175000	52801204	1906	1906	1906	1906	0
54	20231023	174900	52801204	1906	1906	1906	1906	0
55	20231023	174800	52801204	1906	1906	1906	1906	0
56	20231023	174700	52801204	1906	1906	1906	1906	0
57	20231023	174600	52801204	1906	1906	1906	1906	0
58	20231023	174500	52801204	1906	1906	1906	1906	0
59	20231023	174400	52801204	1906	1906	1906	1906	0
60	20231023	174300	52801204	1906	1906	1906	1906	0
61	20231023	174200	52801204	1906	1906	1906	1906	0
62	20231023	174100	52801204	1906	1906	1906	1906	312
63	20231023	174000	52801204	1906	1906	1906	1906	0
64	20231023	173900	52801204	1906	1906	1906	1906	0
65	20231023	173800	52801204	1906	1906	1906	1906	0
66	20231023	173700	52801204	1906	1906	1906	1906	0
67	20231023	173600	52801204	1906	1906	1906	1906	0
68	20231023	173500	52801204	1906	1906	1906	1906	0
69	20231023	173400	52801204	1906	1906	1906	1906	0
70	20231023	173300	52801204	1906	1906	1906	1906	0
71	20231023	173200	52801204	1906	1906	1906	1906	0
72	20231023	173100	52801204	1906	1906	1906	1906	0
73	20231023	173000	52801204	1906	1906	1906	1906	0
74	20231023	172900	52801204	1906	1906	1906	1906	0
75	20231023	172800	52801204	1906	1906	1906	1906	0
76	20231023	172700	52801204	1906	1906	1906	1906	0
77	20231023	172600	52801204	1906	1906	1906	1906	0
78	20231023	172500	52801204	1906	1906	1906	1906	0
79	20231023	172400	52801204	1906	1906	1906	1906	0
80	20231023	172300	52801204	1906	1906	1906	1906	0
81	20231023	172200	52801204	1906	1906	1906	1906	0
82	20231023	172100	52801204	1906	1906	1906	1906	0
83	20231023	172000	52801204	1906	1906	1906	1906	0
84	20231023	171900	52801204	1906	1906	1906	1906	0
85	20231023	171800	52801204	1906	1906	1906	1906	0
86	20231023	171700	52801204	1906	1906	1906	1906	0
87	20231023	171600	52801204	1906	1906	1906	1906	0
88	20231023	171500	52801204	1906	1906	1906	1906	0
89	20231023	171400	52801204	1906	1906	1906	1906	0
90	20231023	171300	52801204	1906	1906	1906	1906	0
91	20231023	171200	52801204	1906	1906	1906	1906	0
92	20231023	171100	52801204	1906	1906	1906	1906	312
93	20231023	171000	52801204	1906	1906	1906	1906	0
94	20231023	170900	52801204	1906	1906	1906	1906	0
95	20231023	170800	52801204	1906	1906	1906	1906	0
96	20231023	170700	52801204	1906	1906	1906	1906	0
97	20231023	170600	52801204	1906	1906	1906	1906	0
98	20231023	170500	52801204	1906	1906	1906	1906	0
99	20231023	170400	52801204	1906	1906	1906	1906	0
100	20231023	170300	52801204	1906	1906	1906	1906	0
101	20231023	170200	52801204	1906	1906	1906	1906	0
102	20231023	170100	52801204	1906	1906	1906	1906	0
103	20231023	170000	52801204	1906	1906	1906	1906	0
104	20231023	165900	52801204	1906	1906	1906	1906	0
105	20231023	165800	52801204	1906	1906	1906	1906	0
106	20231023	165700	52801204	1906	1906	1906	1906	0
107	20231023	165600	52801204	1906	1906	1906	1906	0
108	20231023	165500	52801204	1906	1906	1906	1906	0
109	20231023	165400	52801204	1906	1906	1906	1906	0
110	20231023	165300	52801204	1906	1906	1906	1906	0
111	20231023	165200	52801204	1906	1906	1906	1906	0
112	20231023	165100	52801204	1906	1906	1906	1906	0
113	20231023	165000	52801204	1906	1906	1906	1906	0
114	20231023	164900	52801204	1906	1906	1906	1906	0
115	20231023	164800	52801204	1906	1906	1906	1906	0
116	20231023	164700	52801204	1906	1906	1906	1906	0
117	20231023	164600	52801204	1906	1906	1906	1906	0
118	20231023	164500	52801204	1906	1906	1906	1906	0
119	20231023	164400	52801204	1906	1906	1906	1906	0
120	20231023	164300	52801204	1906	1906	1906	1906	0
121	20231023	164200	52801204	1906	1906	1906	1906	0
122	20231023	164100	52801204	1906	1906	1906	1906	312
123	20231023	164000	52801204	1906	1906	1906	1906	0
124	20231023	163900	52801204	1906	1906	1906	1906	0
125	20231023	163800	52801204	1906	1906	1906	1906	0
126	20231023	163700	52801204	1906	1906	1906	1906	0
127	20231023	163600	52801204	1906	1906	1906	1906	0
128	20231023	163500	52801204	1906	1906	1906	1906	0
129	20231023	163400	52801204	1906	1906	1906	1906	0
130	20231023	163300	52801204	1906	1906	1906	1906	0
131	20231023	163200	52801204	1906	1906	1906	1906	0
132	20231023	163100	52801204	1906	1906	1906	1906	0
133	20231023	163000	52801204	1906	1906	1906	1906	0
134	20231023	162900	52801204	1906	1906	1906	1906	0
135	20231023	162800	52801204	1906	1906	1906	1906	0
136	20231023	162700	52801204	1906	1906	1906	1906	0
137	20231023	162600	52801204	1906	1906	1906	1906	0
138	20231023	162500	52801204	1906	1906	1906	1906	0
139	20231023	162400	52801204	1906	1906	1906	1906	0
140	20231023	162300	52801204	1906	1906	1906	1906	0
141	20231023	162200	52801204	1906	1906	1906	1906	0
142	20231023	162100	52801204	1906	1906	1906	1906	0
143	20231023	162000	52801204	1906	1906	1906	1906	0
144	20231023	161900	52801204	1906	1906	1906	1906	0
145	20231023	161800	52801204	1906	1906	1906	1906	0
146	20231023	161700	52801204	1906	1906	1906	1906	0
147	20231023	161600	52801204	1906	1906	1906	1906	0
148	20231023	161500	52801204	1906	1906	1906	1906	0
149	20231023	161400	52801204	1906	1906	1906	1906	0
150	20231023	161300	52801204	1906	1906	1906	1906	0
151	20231023	161200	52801204	1906	1906	1906	1906	0
152	20231023	161100	52801204	1906	1906	1906	1906	312
153	20231023	161000	52801204	1906	1906	1906	1906	0
154	20231023	160900	52801204	1906	1906	1906	1906	0
155	20231023	160800	52801204	1906	1906	1906	1906	0
156	20231023	160700	52801204	1906	1906	1906	1906	0
157	20231023	160600	52801204	1906	1906	1906	1906	0
158	20231023	160500	52801204	1906	1906	1906	1906	0
159	20231023	160400	52801204	1906	1906	1906	1906	0
160	20231023	160300	52801204	1906	1906	1906	1906	0
161	20231023	160200	52801204	1906	1906	1906	1906	0
162	20231023	160100	52801204	1906	1906	1906	1906	0
163	20231023	160000	52801204	1906	1906	1906	1906	0
164	20231023	155900	52801204	1906	1906	1906	1906	0
165	20231023	155800	52801204	1906	1906	1906	1906	0
166	20231023	155700	52801204	1906	1906	1906	1906	0
167	20231023	155600	52801204	1906	1906	1906	1906	0
168	20231023	155500	52801204	1906	1906	1906	1906	0
169	20231023	155400	52801204	1906	1906	1906	1906	0
170	20231023	155300	52801204	1906	1906	1906	1906	0
171	20231023	155200	52801204	1906	1906	1906	1906	0
172	20231023	155100	52801204	1906	1906	1906	1906	0
173	20231023	155000	52801204	1906	1906	1906	1906	0
174	20231023	154900	52801204	1906	1906	1906	1906	0
175	20231023	154800	52801204	1906	1906	1906	1906	0
176	20231023	154700	52801204	1906	1906	1906	1906	0
177	20231023	154600	52801204	1906	1906	1906	1906	0
178	20231023	154500	52801204	1906	1906	1906	1906	0
179	20231023	154400	52801204	1906	1906	1906	1906	0
180	20231023	154300	52801204	1906	1906	1906	1906	0
181	20231023	154200	52801204	1906	1906	1906	1906	0
182	20231023	154100	52801204	1906	1906	1906	1906	312
183	20231023	154000	52801204	1906	1906	1906	1906	0
184	20231023	153900	52801204	1906	1906	1906	1906	0
185	20231023	153800	52801204	1906	1906	1906	1906	0
186	20231023	153700	52801204	1906	1906	1906	1906	0
187	20231023	153600	52801204	1906	1906	1906	1906	0
188	20231023	153500	52801204	1906	1906	1906	1906	0
189	20231023	153400	52801204	1906	1906	1906	1906	0
190	20231023	153300	52801204	1906	1906	1906	1906	0
191	20231023	153200	52801204	1906	1906	1906	1906	0
192	20231023	153100	52801204	1906	1906	1906	1906	0
193	20231023	153000	52801204	1906	1906	1906	1906	312
194	20231023	152900	52206532	1907	1907	1907	1907	0
195	20231023	152800	52206532	1907	1907	1907	1907	0
196	20231023	152700	52206532	1907	1907	1907	1907	0
197	20231023	152600	52206532	1907	1907	1907	1907	0
198	20231023	152500	52206532	1907	1907	1907	1907	0
199	20231023	152400	52206532	1907	1907	1907	1907	0
200	20231023	152300	52206532	1907	1907	1907	1907	0
201	20231023	152200	52206532	1907	1907	1907	1907	0
202	20231023	152100	52206532	1907	1907	1907	1907	0
203	20231023	152000	52206532	1907	1907	1907	1907	0
204	20231023	151900	52206532	1907	1907	1907	1907	0
205	20231023	151800	52206532	1907	1907	1907	1907	0
206	20231023	151700	52206532	1907	1907	1907	1907	2
207	20231023	151600	52202718	1907	1907	1907	1907	0
208	20231023	151500	52202718	1907	1907	1907	1907	0
209	20231023	151400	52202718	1907	1907	1907	1907	1000
210	20231023	151300	50295718	1907	1907	1907	1907	0
211	20231023	151200	50295718	1907	1907	1907	1907	0
212	20231023	151100	50295718	1907	1907	1907	1907	0
213	20231023	151000	50295718	1907	1907	1907	1907	0
214	20231023	150900	50295718	1907	1907	1907	1907	0
215	20231023	150800	50295718	1907	1907	1907	1907	0
216	20231023	150700	50295718	1907	1907	1907	1907	0
217	20231023	150600	50295718	1907	1907	1907	1907	158
218	20231023	150500	49994412	1895	1895	1895	1895	5
219	20231023	150400	49984937	1907	1907	1907	1907	0
220	20231023	150300	49984937	1907	1907	1907	1907	0
221	20231023	150200	49984937	1907	1907	1907	1907	0
222	20231023	150100	49984937	1907	1907	1907	1907	360
223	20231023	150000	49298417	1907	1907	1907	1907	631
224	20231023	145900	48095100	1907	1906	1907	1906	55
225	20231023	145800	47990269	1906	1903	1906	1903	2448
226	20231023	145700	43327691	1902	1902	1902	1902	0
227	20231023	145600	43327691	1902	1902	1902	1902	0
228	20231023	145500	43327691	1902	1902	1902	1902	0
229	20231023	145400	43327691	1902	1902	1902	1902	0
230	20231023	145300	43327691	1902	1902	1902	1902	0
231	20231023	145200	43327691	1902	1902	1902	1902	0
232	20231023	145100	43327691	1902	1902	1902	1902	1
233	20231023	145000	43325789	1903	1903	1903	1903	0
234	20231023	144900	43325789	1903	1903	1903	1903	0
235	20231023	144800	43325789	1903	1903	1903	1903	0
236	20231023	144700	43325789	1903	1903	1903	1903	0
237	20231023	144600	43325789	1903	1903	1903	1903	0
238	20231023	144500	43325789	1903	1903	1903	1903	0
239	20231023	144400	43325789	1903	1903	1903	1903	0
240	20231023	144300	43325789	1903	1903	1903	1903	0
241	20231023	144200	43325789	1903	1903	1903	1903	0
242	20231023	144100	43325789	1903	1903	1903	1903	0
243	20231023	144000	43325789	1903	1903	1903	1903	0
244	20231023	143900	43325789	1903	1896	1903	1896	27
245	20231023	143800	43274590	1895	1895	1895	1895	0
246	20231023	143700	43274590	1895	1895	1895	1895	0
247	20231023	143600	43274590	1895	1895	1895	1895	0
248	20231023	143500	43274590	1895	1895	1895	1895	0
249	20231023	143400	43274590	1895	1895	1895	1895	0
250	20231023	143300	43274590	1895	1895	1895	1895	0
251	20231023	143200	43274590	1895	1895	1895	1895	0
252	20231023	143100	43274590	1895	1895	1895	1895	0
253	20231023	143000	43274590	1895	1895	1895	1895	0
254	20231023	142900	43274590	1895	1899	1899	1895	18
255	20231023	142800	43240436	1894	1894	1894	1894	0
256	20231023	142700	43240436	1894	1894	1894	1894	0
257	20231023	142600	43240436	1894	1894	1894	1894	0
258	20231023	142500	43240436	1894	1896	1896	1894	1102
259	20231023	142400	41152758	1895	1895	1895	1895	0
260	20231023	142300	41152758	1895	1895	1895	1895	0
261	20231023	142200	41152758	1895	1895	1895	1895	0
262	20231023	142100	41152758	1895	1895	1895	1895	0
263	20231023	142000	41152758	1895	1895	1895	1895	0
264	20231023	141900	41152758	1895	1895	1895	1895	0
265	20231023	141800	41152758	1895	1895	1895	1895	0
266	20231023	141700	41152758	1895	1895	1895	1895	0
267	20231023	141600	41152758	1895	1897	1897	1895	322
268	20231023	141500	40542551	1897	1897	1897	1897	0
269	20231023	141400	40542551	1897	1897	1897	1897	0
270	20231023	141300	40542551	1897	1897	1897	1897	1
271	20231023	141200	40540654	1896	1898	1898	1896	981
272	20231023	141100	38679957	1898	1898	1898	1898	1
273	20231023	141000	38678059	1899	1899	1899	1899	0
274	20231023	140900	38678059	1899	1899	1899	1899	0
275	20231023	140800	38678059	1899	1899	1899	1899	1
276	20231023	140700	38676160	1898	1898	1898	1898	0
277	20231023	140600	38676160	1898	1898	1898	1898	0
278	20231023	140500	38676160	1898	1898	1898	1898	0
279	20231023	140400	38676160	1898	1898	1898	1898	0
280	20231023	140300	38676160	1898	1898	1898	1898	0
281	20231023	140200	38676160	1898	1898	1898	1898	11
282	20231023	140100	38655282	1898	1898	1898	1898	0
283	20231023	140000	38655282	1898	1898	1898	1898	335
284	20231023	135900	38019452	1899	1899	1899	1899	0
285	20231023	135800	38019452	1899	1899	1899	1899	0
286	20231023	135700	38019452	1899	1899	1899	1899	0
287	20231023	135600	38019452	1899	1899	1899	1899	0
288	20231023	135500	38019452	1899	1899	1899	1899	1354
289	20231023	135400	35448206	1899	1899	1899	1899	0
290	20231023	135300	35448206	1899	1899	1899	1899	0
291	20231023	135200	35448206	1899	1899	1899	1899	0
292	20231023	135100	35448206	1899	1899	1899	1899	0
293	20231023	135000	35448206	1899	1899	1899	1899	0
294	20231023	134900	35448206	1899	1899	1899	1899	0
295	20231023	134800	35448206	1899	1899	1899	1899	0
296	20231023	134700	35448206	1899	1899	1899	1899	0
297	20231023	134600	35448206	1899	1899	1899	1899	0
298	20231023	134500	35448206	1899	1899	1899	1899	0
299	20231023	134400	35448206	1899	1899	1899	1899	0
300	20231023	134300	35448206	1899	1899	1899	1899	0
301	20231023	134200	35448206	1899	1899	1899	1899	0
302	20231023	134100	35448206	1899	1899	1899	1899	0
303	20231023	134000	35448206	1899	1899	1899	1899	0
304	20231023	133900	35448206	1899	1899	1899	1899	0
305	20231023	133800	35448206	1899	1899	1899	1899	12
306	20231023	133700	35425418	1899	1899	1899	1899	0
307	20231023	133600	35425418	1899	1899	1899	1899	0
308	20231023	133500	35425418	1899	1899	1899	1899	131
309	20231023	133400	35176649	1900	1900	1900	1900	0
310	20231023	133300	35176649	1900	1902	1902	1900	1543
311	20231023	133200	32244279	1903	1903	1903	1903	73
312	20231023	133100	32105360	1903	1903	1903	1903	0
313	20231023	133000	32105360	1903	1904	1904	1903	200
314	20231023	132900	31724747	1904	1904	1904	1904	0
315	20231023	132800	31724747	1904	1904	1904	1904	0
316	20231023	132700	31724747	1904	1904	1904	1904	0
317	20231023	132600	31724747	1904	1904	1904	1904	0
318	20231023	132500	31724747	1904	1904	1904	1904	0
319	20231023	132400	31724747	1904	1904	1904	1904	0
320	20231023	132300	31724747	1904	1904	1904	1904	0
321	20231023	132200	31724747	1904	1904	1904	1904	47
322	20231023	132100	31635259	1906	1906	1906	1906	0
323	20231023	132000	31635259	1906	1906	1906	1906	0
324	20231023	131900	31635259	1906	1906	1906	1906	0
325	20231023	131800	31635259	1906	1906	1906	1906	87
326	20231023	131700	31469437	1906	1906	1906	1906	0
327	20231023	131600	31469437	1906	1906	1906	1906	0
328	20231023	131500	31469437	1906	1906	1906	1906	0
329	20231023	131400	31469437	1906	1906	1906	1906	3
330	20231023	131300	31463719	1900	1900	1900	1900	0
331	20231023	131200	31463719	1900	1900	1900	1900	0
332	20231023	131100	31463719	1900	1900	1900	1900	0
333	20231023	131000	31463719	1900	1900	1900	1900	0
334	20231023	130900	31463719	1900	1900	1900	1900	0
335	20231023	130800	31463719	1900	1901	1901	1900	232
336	20231023	130700	31022867	1900	1900	1900	1900	0
337	20231023	130600	31022867	1900	1900	1900	1900	0
338	20231023	130500	31022867	1900	1900	1900	1900	827
339	20231023	130400	29451567	1899	1899	1899	1899	89
340	20231023	130300	29282556	1899	1899	1899	1899	1
341	20231023	130200	29280657	1899	1899	1899	1899	0
342	20231023	130100	29280657	1899	1899	1899	1899	0
343	20231023	130000	29280657	1899	1899	1899	1899	0
344	20231023	125900	29280657	1899	1899	1899	1899	0
345	20231023	125800	29280657	1899	1899	1899	1899	107
346	20231023	125700	29077464	1900	1900	1900	1900	0
347	20231023	125600	29077464	1900	1900	1900	1900	0
348	20231023	125500	29077464	1900	1900	1900	1900	0
349	20231023	125400	29077464	1900	1900	1900	1900	2
350	20231023	125300	29073664	1900	1900	1900	1900	0
351	20231023	125200	29073664	1900	1900	1900	1900	0
352	20231023	125100	29073664	1900	1900	1900	1900	0
353	20231023	125000	29073664	1900	1900	1900	1900	0
354	20231023	124900	29073664	1900	1900	1900	1900	0
355	20231023	124800	29073664	1900	1900	1900	1900	0
356	20231023	124700	29073664	1900	1898	1900	1898	7
357	20231023	124600	29060368	1900	1900	1900	1900	0
358	20231023	124500	29060368	1900	1900	1900	1900	0
359	20231023	124400	29060368	1900	1900	1900	1900	0
360	20231023	124300	29060368	1900	1900	1900	1900	27
361	20231023	124200	29009068	1900	1900	1900	1900	0
362	20231023	124100	29009068	1900	1900	1900	1900	0
363	20231023	124000	29009068	1900	1900	1900	1900	100
364	20231023	123900	28819068	1900	1900	1900	1900	0
365	20231023	123800	28819068	1900	1900	1900	1900	3
366	20231023	123700	28813368	1898	1898	1898	1898	0
367	20231023	123600	28813368	1898	1898	1898	1898	0
368	20231023	123500	28813368	1898	1898	1898	1898	0
369	20231023	123400	28813368	1898	1898	1898	1898	117
370	20231023	123300	28591302	1900	1900	1900	1900	0
371	20231023	123200	28591302	1900	1900	1900	1900	0
372	20231023	123100	28591302	1900	1900	1900	1900	0
373	20231023	123000	28591302	1900	1899	1900	1899	16
374	20231023	122900	28560903	1900	1900	1900	1900	0
375	20231023	122800	28560903	1900	1900	1900	1900	0
376	20231023	122700	28560903	1900	1900	1900	1900	34
377	20231023	122600	28496303	1898	1898	1898	1898	0
378	20231023	122500	28496303	1898	1898	1898	1898	0
379	20231023	122400	28496303	1898	1898	1898	1898	124
380	20231023	122300	28260951	1898	1898	1898	1898	0
381	20231023	122200	28260951	1898	1898	1898	1898	0
382	20231023	122100	28260951	1898	1898	1898	1898	0
383	20231023	122000	28260951	1898	1898	1898	1898	0
384	20231023	121900	28260951	1898	1898	1898	1898	1
385	20231023	121800	28259053	1898	1898	1898	1898	0
386	20231023	121700	28259053	1898	1898	1898	1898	375
387	20231023	121600	27547303	1900	1900	1900	1900	0
388	20231023	121500	27547303	1900	1900	1900	1900	0
389	20231023	121400	27547303	1900	1900	1900	1900	0
390	20231023	121300	27547303	1900	1900	1900	1900	0
391	20231023	121200	27547303	1900	1900	1900	1900	0
392	20231023	121100	27547303	1900	1900	1900	1900	0
393	20231023	121000	27547303	1900	1900	1900	1900	10
394	20231023	120900	27528303	1900	1900	1900	1900	0
395	20231023	120800	27528303	1900	1900	1900	1900	0
396	20231023	120700	27528303	1900	1900	1900	1900	0
397	20231023	120600	27528303	1900	1900	1900	1900	10
398	20231023	120500	27509303	1900	1900	1900	1900	0
399	20231023	120400	27509303	1900	1900	1900	1900	2
400	20231023	120300	27505503	1898	1898	1898	1898	0
401	20231023	120200	27505503	1898	1898	1898	1898	0
402	20231023	120100	27505503	1898	1898	1898	1898	0
403	20231023	120000	27505503	1898	1900	1900	1898	164
404	20231023	115900	27194025	1900	1900	1900	1900	0
405	20231023	115800	27194025	1900	1900	1900	1900	0
406	20231023	115700	27194025	1900	1900	1900	1900	0
407	20231023	115600	27194025	1900	1900	1900	1900	0
408	20231023	115500	27194025	1900	1900	1900	1900	0
409	20231023	115400	27194025	1900	1899	1900	1899	2
410	20231023	115300	27190226	1898	1898	1898	1898	0
411	20231023	115200	27190226	1898	1898	1898	1898	0
412	20231023	115100	27190226	1898	1898	1898	1898	0
413	20231023	115000	27190226	1898	1898	1898	1898	0
414	20231023	114900	27190226	1898	1898	1898	1898	0
415	20231023	114800	27190226	1898	1899	1899	1898	50
416	20231023	114700	27095285	1900	1900	1900	1900	130
417	20231023	114600	26848285	1900	1900	1900	1900	0
418	20231023	114500	26848285	1900	1900	1900	1900	0
419	20231023	114400	26848285	1900	1900	1900	1900	0
420	20231023	114300	26848285	1900	1900	1900	1900	0
421	20231023	114200	26848285	1900	1900	1900	1900	26
422	20231023	114100	26798885	1900	1900	1900	1900	0
423	20231023	114000	26798885	1900	1900	1900	1900	0
424	20231023	113900	26798885	1900	1900	1900	1900	10
425	20231023	113800	26779885	1900	1900	1900	1900	1
426	20231023	113700	26777985	1899	1900	1900	1899	1300
427	20231023	113600	24308985	1906	1906	1906	1906	2
428	20231023	113500	24305173	1906	1906	1906	1906	0
429	20231023	113400	24305173	1906	1906	1906	1906	0
430	20231023	113300	24305173	1906	1906	1906	1906	0
431	20231023	113200	24305173	1906	1906	1906	1906	0
432	20231023	113100	24305173	1906	1906	1906	1906	41
433	20231023	113000	24227027	1906	1906	1906	1906	0
434	20231023	112900	24227027	1906	1906	1906	1906	0
435	20231023	112800	24227027	1906	1906	1906	1906	0
436	20231023	112700	24227027	1906	1906	1906	1906	1
437	20231023	112600	24225121	1899	1899	1899	1899	6
438	20231023	112500	24213727	1906	1906	1906	1906	0
439	20231023	112400	24213727	1906	1906	1906	1906	0
440	20231023	112300	24213727	1906	1906	1906	1906	1
441	20231023	112200	24211821	1899	1899	1899	1899	6
442	20231023	112100	24200427	1907	1907	1907	1907	0
443	20231023	112000	24200427	1907	1907	1907	1907	0
444	20231023	111900	24200427	1907	1907	1907	1907	0
445	20231023	111800	24200427	1907	1907	1907	1907	0
446	20231023	111700	24200427	1907	1907	1907	1907	0
447	20231023	111600	24200427	1907	1907	1907	1907	0
448	20231023	111500	24200427	1907	1907	1907	1907	0
449	20231023	111400	24200427	1907	1907	1907	1907	0
450	20231023	111300	24200427	1907	1907	1907	1907	0
451	20231023	111200	24200427	1907	1907	1907	1907	0
452	20231023	111100	24200427	1907	1907	1907	1907	0
453	20231023	111000	24200427	1907	1907	1907	1907	0
454	20231023	110900	24200427	1907	1907	1907	1907	0
455	20231023	110800	24200427	1907	1907	1907	1907	0
456	20231023	110700	24200427	1907	1907	1907	1907	0
457	20231023	110600	24200427	1907	1907	1907	1907	1
458	20231023	110500	24198520	1897	1897	1897	1897	0
459	20231023	110400	24198520	1897	1897	1897	1897	0
460	20231023	110300	24198520	1897	1897	1897	1897	0
461	20231023	110200	24198520	1897	1900	1900	1897	3000
462	20231023	110100	18504549	1900	1900	1900	1900	0
463	20231023	110000	18504549	1900	1900	1900	1900	0
464	20231023	105900	18504549	1900	1900	1900	1900	0
465	20231023	105800	18504549	1900	1900	1900	1900	17
466	20231023	105700	18472249	1900	1900	1900	1900	1021
467	20231023	105600	16532349	1908	1908	1908	1908	2
468	20231023	105500	16528533	1908	1908	1908	1908	2
469	20231023	105400	16524717	1908	1908	1908	1908	0
470	20231023	105300	16524717	1908	1908	1908	1908	14
471	20231023	105200	16498005	1909	1909	1909	1909	0
472	20231023	105100	16498005	1909	1909	1909	1909	0
473	20231023	105000	16498005	1909	1909	1909	1909	0
474	20231023	104900	16498005	1909	1909	1909	1909	0
475	20231023	104800	16498005	1909	1909	1909	1909	0
476	20231023	104700	16498005	1909	1909	1909	1909	0
477	20231023	104600	16498005	1909	1909	1909	1909	10
478	20231023	104500	16478915	1909	1909	1909	1909	0
479	20231023	104400	16478915	1909	1909	1909	1900	77
480	20231023	104300	16331967	1909	1909	1909	1909	0
481	20231023	104200	16331967	1909	1909	1909	1909	0
482	20231023	104100	16331967	1909	1909	1909	1909	50
483	20231023	104000	16236517	1909	1909	1909	1909	0
484	20231023	103900	16236517	1909	1909	1909	1909	0
485	20231023	103800	16236517	1909	1909	1909	1909	0
486	20231023	103700	16236517	1909	1909	1909	1909	0
487	20231023	103600	16236517	1909	1909	1909	1909	5
488	20231023	103500	16226972	1909	1909	1909	1909	0
489	20231023	103400	16226972	1909	1909	1909	1909	5
490	20231023	103300	16217427	1909	1909	1909	1909	0
491	20231023	103200	16217427	1909	1909	1909	1909	5
492	20231023	103100	16207882	1909	1909	1909	1909	5
493	20231023	103000	16198337	1900	1900	1900	1900	0
494	20231023	102900	16198337	1900	1900	1900	1900	0
495	20231023	102800	16198337	1900	1900	1900	1900	0
496	20231023	102700	16198337	1900	1900	1900	1900	532
497	20231023	102600	15187537	1900	1900	1900	1900	0
498	20231023	102500	15187537	1900	1900	1900	1900	135
499	20231023	102400	14931037	1899	1899	1899	1899	0
500	20231023	102300	14931037	1899	1900	1900	1899	3
501	20231023	102200	14925338	1900	1900	1900	1900	0
502	20231023	102100	14925338	1900	1900	1900	1900	4
503	20231023	102000	14917738	1899	1899	1899	1899	0
504	20231023	101900	14917738	1899	1899	1899	1899	1
505	20231023	101800	14915839	1897	1897	1897	1897	0
506	20231023	101700	14915839	1897	1897	1897	1897	0
507	20231023	101600	14915839	1897	1897	1897	1897	0
508	20231023	101500	14915839	1897	1897	1897	1897	0
509	20231023	101400	14915839	1897	1897	1897	1897	0
510	20231023	101300	14915839	1897	1897	1897	1897	0
511	20231023	101200	14915839	1897	1897	1897	1897	0
512	20231023	101100	14915839	1897	1897	1897	1897	0
513	20231023	101000	14915839	1897	1897	1900	1897	1493
514	20231023	100900	12083615	1900	1900	1900	1900	0
515	20231023	100800	12083615	1900	1900	1900	1900	0
516	20231023	100700	12083615	1900	1900	1900	1900	0
517	20231023	100600	12083615	1900	1900	1900	1900	0
518	20231023	100500	12083615	1900	1900	1900	1900	0
519	20231023	100400	12083615	1900	1900	1900	1900	3
520	20231023	100300	12077915	1896	1896	1896	1896	26
521	20231023	100200	12028619	1896	1896	1896	1896	974
522	20231023	100100	10181915	1900	1900	1900	1900	1
523	20231023	100000	10180015	1900	1900	1900	1900	0
524	20231023	095900	10180015	1900	1900	1900	1900	0
525	20231023	095800	10180015	1900	1900	1900	1900	100
526	20231023	095700	9990015	1900	1900	1900	1900	0
527	20231023	095600	9990015	1900	1900	1900	1900	250
528	20231023	095500	9515015	1900	1900	1900	1900	33
529	20231023	095400	9452315	1900	1900	1900	1900	0
530	20231023	095300	9452315	1900	1900	1900	1900	0
531	20231023	095200	9452315	1900	1900	1900	1900	0
532	20231023	095100	9452315	1900	1900	1900	1900	0
533	20231023	095000	9452315	1900	1900	1900	1900	100
534	20231023	094900	9262315	1900	1900	1900	1900	5
535	20231023	094800	9252815	1900	1900	1900	1900	1
536	20231023	094700	9250915	1895	1900	1900	1895	507
537	20231023	094600	8288794	1899	1899	1899	1899	0
538	20231023	094500	8288794	1899	1899	1899	1899	0
539	20231023	094400	8288794	1899	1899	1899	1898	240
540	20231023	094300	7833039	1900	1900	1900	1900	0
541	20231023	094200	7833039	1900	1900	1900	1900	53
542	20231023	094100	7732339	1900	1900	1900	1900	0
543	20231023	094000	7732339	1900	1900	1900	1900	0
544	20231023	093900	7732339	1900	1900	1900	1900	2
545	20231023	093800	7728539	1900	1901	1901	1900	181
546	20231023	093700	7384583	1902	1902	1902	1902	76
547	20231023	093600	7240031	1902	1902	1902	1902	0
548	20231023	093500	7240031	1902	1903	1903	1902	1024
549	20231023	093400	5292368	1909	1909	1909	1909	2
550	20231023	093300	5288550	1909	1909	1909	1909	0
551	20231023	093200	5288550	1909	1909	1909	1909	0
552	20231023	093100	5288550	1909	1909	1909	1909	0
553	20231023	093000	5288550	1909	1909	1909	1909	0
554	20231023	092900	5288550	1909	1909	1909	1909	0
555	20231023	092800	5288550	1909	1909	1909	1909	4
556	20231023	092700	5280914	1909	1909	1909	1909	0
557	20231023	092600	5280914	1909	1909	1909	1909	0
558	20231023	092500	5280914	1909	1909	1909	1909	0
559	20231023	092400	5280914	1909	1909	1909	1909	0
560	20231023	092300	5280914	1909	1909	1909	1909	0
561	20231023	092200	5280914	1909	1909	1909	1909	0
562	20231023	092100	5280914	1909	1909	1909	1909	0
563	20231023	092000	5280914	1909	1902	1909	1902	4
564	20231023	091900	5273293	1908	1908	1908	1908	100
565	20231023	091800	5082493	1909	1909	1909	1909	0
566	20231023	091700	5082493	1909	1904	1909	1904	2000
567	20231023	091600	1271957	1904	1905	1905	1904	119
568	20231023	091500	1045284	1905	1904	1905	1904	3
569	20231023	091400	1039571	1904	1904	1904	1904	4
570	20231023	091300	1031955	1905	1905	1905	1905	0
571	20231023	091200	1031955	1905	1905	1905	1905	0
572	20231023	091100	1031955	1905	1905	1905	1905	40
573	20231023	091000	955755	1904	1904	1904	1904	10
574	20231023	090900	936715	1900	1908	1909	1900	133
575	20231023	090800	682959	1909	1910	1910	1909	134
576	20231023	090700	427055	1914	1914	1914	1914	104
577	20231023	090600	227999	1914	1910	1914	1910	18
578	20231023	090500	193615	1910	1910	1910	1910	0
579	20231023	090400	193615	1910	1916	1916	1910	59
580	20231023	090300	80592	1916	1916	1916	1916	0
581	20231023	090200	80592	1916	1916	1916	1916	0
582	20231023	090100	80592	1916	1916	1916	1916	1
583	20231023	090000	78676	1917	1919	1919	1917	41