KissMeData/004540/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	184100	37037823	1894	1894	1894	1894	605
3	20231026	184000	37037823	1894	1894	1894	1894	0
4	20231026	183900	37037823	1894	1894	1894	1894	0
5	20231026	183800	37037823	1894	1894	1894	1894	0
6	20231026	183700	37037823	1894	1894	1894	1894	0
7	20231026	183600	37037823	1894	1894	1894	1894	0
8	20231026	183500	37037823	1894	1894	1894	1894	0
9	20231026	183400	37037823	1894	1894	1894	1894	0
10	20231026	183300	37037823	1894	1894	1894	1894	0
11	20231026	183200	37037823	1894	1894	1894	1894	0
12	20231026	183100	37037823	1894	1894	1894	1894	0
13	20231026	183000	37037823	1894	1894	1894	1894	0
14	20231026	182900	37037823	1894	1894	1894	1894	0
15	20231026	182800	37037823	1894	1894	1894	1894	0
16	20231026	182700	37037823	1894	1894	1894	1894	0
17	20231026	182600	37037823	1894	1894	1894	1894	0
18	20231026	182500	37037823	1894	1894	1894	1894	0
19	20231026	182400	37037823	1894	1894	1894	1894	0
20	20231026	182300	37037823	1894	1894	1894	1894	0
21	20231026	182200	37037823	1894	1894	1894	1894	0
22	20231026	182100	37037823	1894	1894	1894	1894	0
23	20231026	182000	37037823	1894	1894	1894	1894	0
24	20231026	181900	37037823	1894	1894	1894	1894	0
25	20231026	181800	37037823	1894	1894	1894	1894	0
26	20231026	181700	37037823	1894	1894	1894	1894	0
27	20231026	181600	37037823	1894	1894	1894	1894	0
28	20231026	181500	37037823	1894	1894	1894	1894	0
29	20231026	181400	37037823	1894	1894	1894	1894	0
30	20231026	181300	37037823	1894	1894	1894	1894	0
31	20231026	181200	37037823	1894	1894	1894	1894	0
32	20231026	181100	37037823	1894	1894	1894	1894	605
33	20231026	181000	37037823	1894	1894	1894	1894	0
34	20231026	180900	37037823	1894	1894	1894	1894	0
35	20231026	180800	37037823	1894	1894	1894	1894	0
36	20231026	180700	37037823	1894	1894	1894	1894	0
37	20231026	180600	37037823	1894	1894	1894	1894	0
38	20231026	180500	37037823	1894	1894	1894	1894	0
39	20231026	180400	37037823	1894	1894	1894	1894	0
40	20231026	180300	37037823	1894	1894	1894	1894	0
41	20231026	180200	37037823	1894	1894	1894	1894	0
42	20231026	180100	37037823	1894	1894	1894	1894	0
43	20231026	180000	37037823	1894	1894	1894	1894	0
44	20231026	175900	37037823	1894	1894	1894	1894	0
45	20231026	175800	37037823	1894	1894	1894	1894	0
46	20231026	175700	37037823	1894	1894	1894	1894	0
47	20231026	175600	37037823	1894	1894	1894	1894	0
48	20231026	175500	37037823	1894	1894	1894	1894	0
49	20231026	175400	37037823	1894	1894	1894	1894	0
50	20231026	175300	37037823	1894	1894	1894	1894	0
51	20231026	175200	37037823	1894	1894	1894	1894	0
52	20231026	175100	37037823	1894	1894	1894	1894	0
53	20231026	175000	37037823	1894	1894	1894	1894	0
54	20231026	174900	37037823	1894	1894	1894	1894	0
55	20231026	174800	37037823	1894	1894	1894	1894	0
56	20231026	174700	37037823	1894	1894	1894	1894	0
57	20231026	174600	37037823	1894	1894	1894	1894	0
58	20231026	174500	37037823	1894	1894	1894	1894	0
59	20231026	174400	37037823	1894	1894	1894	1894	0
60	20231026	174300	37037823	1894	1894	1894	1894	0
61	20231026	174200	37037823	1894	1894	1894	1894	0
62	20231026	174100	37037823	1894	1894	1894	1894	605
63	20231026	174000	37037823	1894	1894	1894	1894	0
64	20231026	173900	37037823	1894	1894	1894	1894	0
65	20231026	173800	37037823	1894	1894	1894	1894	0
66	20231026	173700	37037823	1894	1894	1894	1894	0
67	20231026	173600	37037823	1894	1894	1894	1894	0
68	20231026	173500	37037823	1894	1894	1894	1894	0
69	20231026	173400	37037823	1894	1894	1894	1894	0
70	20231026	173300	37037823	1894	1894	1894	1894	0
71	20231026	173200	37037823	1894	1894	1894	1894	0
72	20231026	173100	37037823	1894	1894	1894	1894	0
73	20231026	173000	37037823	1894	1894	1894	1894	0
74	20231026	172900	37037823	1894	1894	1894	1894	0
75	20231026	172800	37037823	1894	1894	1894	1894	0
76	20231026	172700	37037823	1894	1894	1894	1894	0
77	20231026	172600	37037823	1894	1894	1894	1894	0
78	20231026	172500	37037823	1894	1894	1894	1894	0
79	20231026	172400	37037823	1894	1894	1894	1894	0
80	20231026	172300	37037823	1894	1894	1894	1894	0
81	20231026	172200	37037823	1894	1894	1894	1894	0
82	20231026	172100	37037823	1894	1894	1894	1894	0
83	20231026	172000	37037823	1894	1894	1894	1894	0
84	20231026	171900	37037823	1894	1894	1894	1894	0
85	20231026	171800	37037823	1894	1894	1894	1894	0
86	20231026	171700	37037823	1894	1894	1894	1894	0
87	20231026	171600	37037823	1894	1894	1894	1894	0
88	20231026	171500	37037823	1894	1894	1894	1894	0
89	20231026	171400	37037823	1894	1894	1894	1894	0
90	20231026	171300	37037823	1894	1894	1894	1894	0
91	20231026	171200	37037823	1894	1894	1894	1894	0
92	20231026	171100	37037823	1894	1894	1894	1894	605
93	20231026	171000	37037823	1894	1894	1894	1894	0
94	20231026	170900	37037823	1894	1894	1894	1894	0
95	20231026	170800	37037823	1894	1894	1894	1894	0
96	20231026	170700	37037823	1894	1894	1894	1894	0
97	20231026	170600	37037823	1894	1894	1894	1894	0
98	20231026	170500	37037823	1894	1894	1894	1894	0
99	20231026	170400	37037823	1894	1894	1894	1894	0
100	20231026	170300	37037823	1894	1894	1894	1894	0
101	20231026	170200	37037823	1894	1894	1894	1894	0
102	20231026	170100	37037823	1894	1894	1894	1894	0
103	20231026	170000	37037823	1894	1894	1894	1894	0
104	20231026	165900	37037823	1894	1894	1894	1894	0
105	20231026	165800	37037823	1894	1894	1894	1894	0
106	20231026	165700	37037823	1894	1894	1894	1894	0
107	20231026	165600	37037823	1894	1894	1894	1894	0
108	20231026	165500	37037823	1894	1894	1894	1894	0
109	20231026	165400	37037823	1894	1894	1894	1894	0
110	20231026	165300	37037823	1894	1894	1894	1894	0
111	20231026	165200	37037823	1894	1894	1894	1894	0
112	20231026	165100	37037823	1894	1894	1894	1894	0
113	20231026	165000	37037823	1894	1894	1894	1894	0
114	20231026	164900	37037823	1894	1894	1894	1894	0
115	20231026	164800	37037823	1894	1894	1894	1894	0
116	20231026	164700	37037823	1894	1894	1894	1894	0
117	20231026	164600	37037823	1894	1894	1894	1894	0
118	20231026	164500	37037823	1894	1894	1894	1894	0
119	20231026	164400	37037823	1894	1894	1894	1894	0
120	20231026	164300	37037823	1894	1894	1894	1894	0
121	20231026	164200	37037823	1894	1894	1894	1894	0
122	20231026	164100	37037823	1894	1894	1894	1894	605
123	20231026	164000	37037823	1894	1894	1894	1894	0
124	20231026	163900	37037823	1894	1894	1894	1894	0
125	20231026	163800	37037823	1894	1894	1894	1894	0
126	20231026	163700	37037823	1894	1894	1894	1894	0
127	20231026	163600	37037823	1894	1894	1894	1894	0
128	20231026	163500	37037823	1894	1894	1894	1894	0
129	20231026	163400	37037823	1894	1894	1894	1894	0
130	20231026	163300	37037823	1894	1894	1894	1894	0
131	20231026	163200	37037823	1894	1894	1894	1894	0
132	20231026	163100	37037823	1894	1894	1894	1894	0
133	20231026	163000	37037823	1894	1894	1894	1894	0
134	20231026	162900	37037823	1894	1894	1894	1894	0
135	20231026	162800	37037823	1894	1894	1894	1894	0
136	20231026	162700	37037823	1894	1894	1894	1894	0
137	20231026	162600	37037823	1894	1894	1894	1894	0
138	20231026	162500	37037823	1894	1894	1894	1894	0
139	20231026	162400	37037823	1894	1894	1894	1894	0
140	20231026	162300	37037823	1894	1894	1894	1894	0
141	20231026	162200	37037823	1894	1894	1894	1894	0
142	20231026	162100	37037823	1894	1894	1894	1894	0
143	20231026	162000	37037823	1894	1894	1894	1894	0
144	20231026	161900	37037823	1894	1894	1894	1894	0
145	20231026	161800	37037823	1894	1894	1894	1894	0
146	20231026	161700	37037823	1894	1894	1894	1894	0
147	20231026	161600	37037823	1894	1894	1894	1894	0
148	20231026	161500	37037823	1894	1894	1894	1894	0
149	20231026	161400	37037823	1894	1894	1894	1894	0
150	20231026	161300	37037823	1894	1894	1894	1894	0
151	20231026	161200	37037823	1894	1894	1894	1894	0
152	20231026	161100	37037823	1894	1894	1894	1894	605
153	20231026	161000	37037823	1894	1894	1894	1894	0
154	20231026	160900	37037823	1894	1894	1894	1894	0
155	20231026	160800	37037823	1894	1894	1894	1894	0
156	20231026	160700	37037823	1894	1894	1894	1894	0
157	20231026	160600	37037823	1894	1894	1894	1894	0
158	20231026	160500	37037823	1894	1894	1894	1894	0
159	20231026	160400	37037823	1894	1894	1894	1894	0
160	20231026	160300	37037823	1894	1894	1894	1894	0
161	20231026	160200	37037823	1894	1894	1894	1894	0
162	20231026	160100	37037823	1894	1894	1894	1894	0
163	20231026	160000	37037823	1894	1894	1894	1894	0
164	20231026	155900	37037823	1894	1894	1894	1894	0
165	20231026	155800	37037823	1894	1894	1894	1894	0
166	20231026	155700	37037823	1894	1894	1894	1894	0
167	20231026	155600	37037823	1894	1894	1894	1894	0
168	20231026	155500	37037823	1894	1894	1894	1894	0
169	20231026	155400	37037823	1894	1894	1894	1894	0
170	20231026	155300	37037823	1894	1894	1894	1894	0
171	20231026	155200	37037823	1894	1894	1894	1894	0
172	20231026	155100	37037823	1894	1894	1894	1894	0
173	20231026	155000	37037823	1894	1894	1894	1894	0
174	20231026	154900	37037823	1894	1894	1894	1894	0
175	20231026	154800	37037823	1894	1894	1894	1894	0
176	20231026	154700	37037823	1894	1894	1894	1894	0
177	20231026	154600	37037823	1894	1894	1894	1894	0
178	20231026	154500	37037823	1894	1894	1894	1894	0
179	20231026	154400	37037823	1894	1894	1894	1894	0
180	20231026	154300	37037823	1894	1894	1894	1894	0
181	20231026	154200	37037823	1894	1894	1894	1894	0
182	20231026	154100	37037823	1894	1894	1894	1894	605
183	20231026	154000	37037823	1894	1894	1894	1894	0
184	20231026	153900	37037823	1894	1894	1894	1894	0
185	20231026	153800	37037823	1894	1894	1894	1894	0
186	20231026	153700	37037823	1894	1894	1894	1894	0
187	20231026	153600	37037823	1894	1894	1894	1894	0
188	20231026	153500	37037823	1894	1894	1894	1894	0
189	20231026	153400	37037823	1894	1894	1894	1894	0
190	20231026	153300	37037823	1894	1894	1894	1894	0
191	20231026	153200	37037823	1894	1894	1894	1894	0
192	20231026	153100	37037823	1894	1894	1894	1894	0
193	20231026	153000	37037823	1894	1894	1894	1894	605
194	20231026	152900	35891953	1901	1901	1901	1901	0
195	20231026	152800	35891953	1901	1901	1901	1901	0
196	20231026	152700	35891953	1901	1901	1901	1901	0
197	20231026	152600	35891953	1901	1901	1901	1901	0
198	20231026	152500	35891953	1901	1901	1901	1901	0
199	20231026	152400	35891953	1901	1901	1901	1901	0
200	20231026	152300	35891953	1901	1901	1901	1901	0
201	20231026	152200	35891953	1901	1901	1901	1901	0
202	20231026	152100	35891953	1901	1901	1901	1901	0
203	20231026	152000	35891953	1901	1901	1901	1901	0
204	20231026	151900	35891953	1901	1901	1901	1901	0
205	20231026	151800	35891953	1901	1901	1901	1901	0
206	20231026	151700	35891953	1901	1895	1901	1895	39
207	20231026	151600	35817922	1896	1896	1896	1896	12
208	20231026	151500	35795170	1907	1907	1907	1907	0
209	20231026	151400	35795170	1907	1907	1907	1907	0
210	20231026	151300	35795170	1907	1907	1907	1907	0
211	20231026	151200	35795170	1907	1907	1907	1907	0
212	20231026	151100	35795170	1907	1907	1907	1907	1
213	20231026	151000	35793263	1891	1891	1891	1891	0
214	20231026	150900	35793263	1891	1907	1907	1891	3
215	20231026	150800	35787574	1907	1907	1907	1907	0
216	20231026	150700	35787574	1907	1907	1907	1907	0
217	20231026	150600	35787574	1907	1907	1907	1907	5
218	20231026	150500	35778039	1907	1907	1907	1907	2
219	20231026	150400	35774225	1907	1907	1907	1907	1
220	20231026	150300	35772318	1896	1896	1896	1896	0
221	20231026	150200	35772318	1896	1896	1896	1896	0
222	20231026	150100	35772318	1896	1896	1896	1896	49
223	20231026	150000	35679414	1907	1907	1907	1907	1
224	20231026	145900	35677507	1897	1897	1897	1897	0
225	20231026	145800	35677507	1897	1897	1897	1897	0
226	20231026	145700	35677507	1897	1898	1898	1897	111
227	20231026	145600	35466934	1907	1907	1907	1907	0
228	20231026	145500	35466934	1907	1907	1907	1907	0
229	20231026	145400	35466934	1907	1907	1907	1907	4
230	20231026	145300	35459306	1906	1906	1906	1906	0
231	20231026	145200	35459306	1906	1906	1906	1906	0
232	20231026	145100	35459306	1906	1906	1906	1906	0
233	20231026	145000	35459306	1906	1906	1906	1906	0
234	20231026	144900	35459306	1906	1906	1906	1906	0
235	20231026	144800	35459306	1906	1906	1906	1906	0
236	20231026	144700	35459306	1906	1906	1906	1906	0
237	20231026	144600	35459306	1906	1906	1906	1906	0
238	20231026	144500	35459306	1906	1896	1906	1896	246
239	20231026	144400	34992790	1896	1896	1896	1896	0
240	20231026	144300	34992790	1896	1895	1896	1895	288
241	20231026	144200	34446765	1896	1894	1896	1894	50
242	20231026	144100	34352027	1894	1894	1894	1894	1
243	20231026	144000	34350133	1897	1897	1897	1897	0
244	20231026	143900	34350133	1897	1897	1897	1897	0
245	20231026	143800	34350133	1897	1897	1897	1897	0
246	20231026	143700	34350133	1897	1897	1897	1897	0
247	20231026	143600	34350133	1897	1897	1897	1897	1
248	20231026	143500	34348236	1896	1896	1896	1896	0
249	20231026	143400	34348236	1896	1896	1896	1896	0
250	20231026	143300	34348236	1896	1896	1896	1896	0
251	20231026	143200	34348236	1896	1896	1896	1896	0
252	20231026	143100	34348236	1896	1886	1896	1886	3
253	20231026	143000	34342558	1901	1901	1901	1901	0
254	20231026	142900	34342558	1901	1888	1901	1881	868
255	20231026	142800	32706657	1890	1890	1890	1890	7
256	20231026	142700	32693427	1890	1890	1890	1890	0
257	20231026	142600	32693427	1890	1891	1891	1890	293
258	20231026	142500	32139495	1908	1908	1908	1908	1
259	20231026	142400	32137587	1908	1908	1908	1908	0
260	20231026	142300	32137587	1908	1908	1908	1908	1
261	20231026	142200	32135679	1908	1908	1908	1908	1
262	20231026	142100	32133771	1908	1908	1908	1908	0
263	20231026	142000	32133771	1908	1908	1908	1908	0
264	20231026	141900	32133771	1908	1908	1908	1908	0
265	20231026	141800	32133771	1908	1908	1908	1908	0
266	20231026	141700	32133771	1908	1908	1908	1908	0
267	20231026	141600	32133771	1908	1908	1908	1908	0
268	20231026	141500	32133771	1908	1908	1908	1908	0
269	20231026	141400	32133771	1908	1908	1908	1908	0
270	20231026	141300	32133771	1908	1908	1908	1908	0
271	20231026	141200	32133771	1908	1908	1908	1908	0
272	20231026	141100	32133771	1908	1908	1908	1908	0
273	20231026	141000	32133771	1908	1908	1908	1908	0
274	20231026	140900	32133771	1908	1908	1908	1908	0
275	20231026	140800	32133771	1908	1908	1908	1908	0
276	20231026	140700	32133771	1908	1908	1908	1908	0
277	20231026	140600	32133771	1908	1908	1908	1908	1
278	20231026	140500	32131863	1908	1908	1908	1908	0
279	20231026	140400	32131863	1908	1908	1908	1908	0
280	20231026	140300	32131863	1908	1908	1908	1908	1
281	20231026	140200	32129955	1879	1879	1879	1879	0
282	20231026	140100	32129955	1879	1879	1879	1879	0
283	20231026	140000	32129955	1879	1879	1879	1879	0
284	20231026	135900	32129955	1879	1879	1879	1879	0
285	20231026	135800	32129955	1879	1879	1879	1879	0
286	20231026	135700	32129955	1879	1879	1879	1879	0
287	20231026	135600	32129955	1879	1879	1879	1879	0
288	20231026	135500	32129955	1879	1879	1879	1879	0
289	20231026	135400	32129955	1879	1879	1879	1879	0
290	20231026	135300	32129955	1879	1879	1879	1879	0
291	20231026	135200	32129955	1879	1908	1908	1879	2472
292	20231026	135100	27432135	1908	1908	1908	1908	0
293	20231026	135000	27432135	1908	1909	1909	1908	1002
294	20231026	134900	25519319	1909	1909	1909	1909	0
295	20231026	134800	25519319	1909	1909	1909	1909	0
296	20231026	134700	25519319	1909	1909	1909	1909	7
297	20231026	134600	25505956	1909	1909	1909	1909	2
298	20231026	134500	25502138	1909	1909	1909	1909	5
299	20231026	134400	25492593	1909	1909	1909	1909	0
300	20231026	134300	25492593	1909	1909	1909	1909	2
301	20231026	134200	25488775	1909	1909	1909	1909	0
302	20231026	134100	25488775	1909	1909	1909	1909	0
303	20231026	134000	25488775	1909	1909	1909	1909	0
304	20231026	133900	25488775	1909	1909	1909	1909	0
305	20231026	133800	25488775	1909	1909	1909	1909	0
306	20231026	133700	25488775	1909	1909	1909	1909	1
307	20231026	133600	25486866	1900	1900	1900	1900	0
308	20231026	133500	25486866	1900	1900	1900	1900	0
309	20231026	133400	25486866	1900	1900	1900	1900	0
310	20231026	133300	25486866	1900	1900	1900	1900	0
311	20231026	133200	25486866	1900	1900	1900	1900	0
312	20231026	133100	25486866	1900	1900	1900	1900	1
313	20231026	133000	25484966	1900	1900	1900	1900	0
314	20231026	132900	25484966	1900	1900	1900	1900	0
315	20231026	132800	25484966	1900	1900	1900	1900	0
316	20231026	132700	25484966	1900	1900	1900	1900	8
317	20231026	132600	25469766	1900	1900	1900	1900	0
318	20231026	132500	25469766	1900	1900	1900	1900	0
319	20231026	132400	25469766	1900	1900	1900	1900	0
320	20231026	132300	25469766	1900	1900	1900	1900	0
321	20231026	132200	25469766	1900	1901	1901	1900	30
322	20231026	132100	25412763	1900	1904	1904	1900	293
323	20231026	132000	24855980	1905	1906	1906	1905	8
324	20231026	131900	24840735	1907	1907	1907	1907	0
325	20231026	131800	24840735	1907	1907	1907	1907	0
326	20231026	131700	24840735	1907	1907	1907	1907	0
327	20231026	131600	24840735	1907	1908	1908	1907	8
328	20231026	131500	24825474	1909	1909	1909	1909	0
329	20231026	131400	24825474	1909	1909	1909	1909	0
330	20231026	131300	24825474	1909	1909	1909	1909	242
331	20231026	131200	24363496	1909	1909	1909	1909	0
332	20231026	131100	24363496	1909	1909	1909	1909	0
333	20231026	131000	24363496	1909	1909	1909	1909	1000
334	20231026	130900	22454496	1909	1909	1909	1909	0
335	20231026	130800	22454496	1909	1910	1910	1909	643
336	20231026	130700	21226812	1910	1910	1910	1910	2
337	20231026	130600	21222992	1910	1910	1910	1910	0
338	20231026	130500	21222992	1910	1910	1910	1910	0
339	20231026	130400	21222992	1910	1910	1910	1910	0
340	20231026	130300	21222992	1910	1910	1910	1910	0
341	20231026	130200	21222992	1910	1910	1910	1910	0
342	20231026	130100	21222992	1910	1910	1910	1910	2
343	20231026	130000	21219172	1910	1910	1910	1910	0
344	20231026	125900	21219172	1910	1910	1910	1910	0
345	20231026	125800	21219172	1910	1910	1910	1910	4
346	20231026	125700	21211532	1910	1910	1910	1910	0
347	20231026	125600	21211532	1910	1910	1910	1910	0
348	20231026	125500	21211532	1910	1910	1910	1910	0
349	20231026	125400	21211532	1910	1910	1910	1910	0
350	20231026	125300	21211532	1910	1910	1910	1910	102
351	20231026	125200	21016712	1905	1905	1905	1905	16
352	20231026	125100	20986232	1905	1905	1905	1905	300
353	20231026	125000	20414732	1903	1903	1903	1903	0
354	20231026	124900	20414732	1903	1903	1903	1903	0
355	20231026	124800	20414732	1903	1903	1903	1903	2
356	20231026	124700	20410926	1904	1905	1905	1904	6
357	20231026	124600	20399498	1905	1905	1905	1905	0
358	20231026	124500	20399498	1905	1905	1905	1905	0
359	20231026	124400	20399498	1905	1905	1905	1905	0
360	20231026	124300	20399498	1905	1905	1905	1905	0
361	20231026	124200	20399498	1905	1905	1905	1905	0
362	20231026	124100	20399498	1905	1905	1905	1905	1
363	20231026	124000	20397593	1904	1904	1904	1904	0
364	20231026	123900	20397593	1904	1905	1905	1904	21
365	20231026	123800	20357608	1904	1904	1904	1904	0
366	20231026	123700	20357608	1904	1904	1904	1904	0
367	20231026	123600	20357608	1904	1904	1904	1904	0
368	20231026	123500	20357608	1904	1904	1904	1904	0
369	20231026	123400	20357608	1904	1905	1905	1904	105
370	20231026	123300	20157584	1905	1905	1905	1905	50
371	20231026	123200	20062334	1905	1905	1905	1905	0
372	20231026	123100	20062334	1905	1905	1905	1905	0
373	20231026	123000	20062334	1905	1905	1905	1905	0
374	20231026	122900	20062334	1905	1905	1905	1905	0
375	20231026	122800	20062334	1905	1905	1905	1905	0
376	20231026	122700	20062334	1905	1905	1905	1905	0
377	20231026	122600	20062334	1905	1905	1905	1905	0
378	20231026	122500	20062334	1905	1905	1905	1905	0
379	20231026	122400	20062334	1905	1905	1905	1905	0
380	20231026	122300	20062334	1905	1905	1905	1905	0
381	20231026	122200	20062334	1905	1905	1905	1905	0
382	20231026	122100	20062334	1905	1905	1905	1905	0
383	20231026	122000	20062334	1905	1905	1905	1905	0
384	20231026	121900	20062334	1905	1905	1905	1905	0
385	20231026	121800	20062334	1905	1905	1905	1905	0
386	20231026	121700	20062334	1905	1905	1905	1905	0
387	20231026	121600	20062334	1905	1905	1905	1905	0
388	20231026	121500	20062334	1905	1905	1905	1905	0
389	20231026	121400	20062334	1905	1905	1905	1905	0
390	20231026	121300	20062334	1905	1905	1905	1905	100
391	20231026	121200	19871834	1900	1900	1900	1900	0
392	20231026	121100	19871834	1900	1900	1900	1900	10
393	20231026	121000	19852834	1900	1900	1900	1900	3
394	20231026	120900	19847134	1905	1905	1905	1905	0
395	20231026	120800	19847134	1905	1905	1905	1905	0
396	20231026	120700	19847134	1905	1905	1905	1905	24
397	20231026	120600	19801414	1910	1910	1910	1910	0
398	20231026	120500	19801414	1910	1910	1910	1910	0
399	20231026	120400	19801414	1910	1910	1910	1910	0
400	20231026	120300	19801414	1910	1910	1910	1910	0
401	20231026	120200	19801414	1910	1910	1910	1910	0
402	20231026	120100	19801414	1910	1910	1910	1910	10
403	20231026	120000	19782314	1910	1910	1910	1910	0
404	20231026	115900	19782314	1910	1910	1910	1910	0
405	20231026	115800	19782314	1910	1910	1910	1910	1
406	20231026	115700	19780404	1910	1910	1910	1910	0
407	20231026	115600	19780404	1910	1922	1922	1910	578
408	20231026	115500	18676348	1926	1926	1926	1926	0
409	20231026	115400	18676348	1926	1926	1926	1926	0
410	20231026	115300	18676348	1926	1926	1926	1926	0
411	20231026	115200	18676348	1926	1924	1926	1924	100
412	20231026	115100	18483848	1926	1926	1926	1926	0
413	20231026	115000	18483848	1926	1926	1926	1926	0
414	20231026	114900	18483848	1926	1926	1926	1926	0
415	20231026	114800	18483848	1926	1926	1926	1926	0
416	20231026	114700	18483848	1926	1926	1926	1926	0
417	20231026	114600	18483848	1926	1926	1926	1926	0
418	20231026	114500	18483848	1926	1925	1926	1925	156
419	20231026	114400	18183513	1915	1915	1915	1915	0
420	20231026	114300	18183513	1915	1915	1915	1915	0
421	20231026	114200	18183513	1915	1915	1915	1915	0
422	20231026	114100	18183513	1915	1915	1915	1915	0
423	20231026	114000	18183513	1915	1915	1915	1915	0
424	20231026	113900	18183513	1915	1915	1915	1915	1
425	20231026	113800	18181598	1910	1910	1910	1910	0
426	20231026	113700	18181598	1910	1910	1910	1910	0
427	20231026	113600	18181598	1910	1910	1910	1910	0
428	20231026	113500	18181598	1910	1910	1910	1910	0
429	20231026	113400	18181598	1910	1910	1910	1910	0
430	20231026	113300	18181598	1910	1910	1910	1910	16
431	20231026	113200	18151038	1928	1928	1928	1928	0
432	20231026	113100	18151038	1928	1928	1928	1928	0
433	20231026	113000	18151038	1928	1928	1928	1928	20
434	20231026	112900	18112478	1928	1928	1928	1928	0
435	20231026	112800	18112478	1928	1928	1928	1928	2
436	20231026	112700	18108622	1929	1929	1929	1929	0
437	20231026	112600	18108622	1929	1910	1929	1910	599
438	20231026	112500	16953189	1930	1923	1930	1923	519
439	20231026	112400	15952893	1930	1930	1930	1930	0
440	20231026	112300	15952893	1930	1926	1930	1926	1628
441	20231026	112200	12813121	1929	1909	1929	1909	100
442	20231026	112100	12621278	1909	1906	1909	1906	139
443	20231026	112000	12356210	1907	1904	1907	1904	214
444	20231026	111900	11948670	1904	1904	1904	1904	1
445	20231026	111800	11946766	1901	1901	1901	1901	0
446	20231026	111700	11946766	1901	1901	1901	1901	0
447	20231026	111600	11946766	1901	1901	1901	1901	0
448	20231026	111500	11946766	1901	1901	1901	1901	8
449	20231026	111400	11931558	1901	1901	1901	1901	7
450	20231026	111300	11918251	1901	1901	1901	1901	207
451	20231026	111200	11524744	1900	1900	1900	1900	0
452	20231026	111100	11524744	1900	1900	1900	1900	0
453	20231026	111000	11524744	1900	1900	1900	1900	0
454	20231026	110900	11524744	1900	1900	1900	1900	0
455	20231026	110800	11524744	1900	1900	1900	1900	0
456	20231026	110700	11524744	1900	1900	1900	1900	0
457	20231026	110600	11524744	1900	1898	1900	1898	382
458	20231026	110500	10798959	1899	1898	1899	1898	500
459	20231026	110400	9849518	1896	1896	1896	1896	0
460	20231026	110300	9849518	1896	1896	1896	1896	0
461	20231026	110200	9849518	1896	1896	1896	1896	0
462	20231026	110100	9849518	1896	1896	1896	1896	0
463	20231026	110000	9849518	1896	1896	1896	1896	8
464	20231026	105900	9834350	1896	1896	1896	1896	8
465	20231026	105800	9819182	1898	1897	1899	1896	224
466	20231026	105700	9393963	1896	1896	1896	1896	3
467	20231026	105600	9388275	1896	1896	1896	1896	0
468	20231026	105500	9388275	1896	1896	1896	1896	0
469	20231026	105400	9388275	1896	1896	1896	1896	0
470	20231026	105300	9388275	1896	1896	1896	1896	0
471	20231026	105200	9388275	1896	1895	1896	1895	10
472	20231026	105100	9369324	1895	1895	1895	1895	0
473	20231026	105000	9369324	1895	1895	1895	1895	0
474	20231026	104900	9369324	1895	1895	1895	1895	1
475	20231026	104800	9367429	1882	1882	1882	1882	23
476	20231026	104700	9324143	1882	1882	1882	1882	7
477	20231026	104600	9310969	1882	1882	1882	1882	207
478	20231026	104500	8921395	1882	1882	1882	1882	0
479	20231026	104400	8921395	1882	1882	1882	1882	1
480	20231026	104300	8919513	1882	1882	1882	1882	51
481	20231026	104200	8823531	1882	1882	1882	1882	0
482	20231026	104100	8823531	1882	1882	1882	1882	0
483	20231026	104000	8823531	1882	1882	1882	1882	0
484	20231026	103900	8823531	1882	1882	1882	1882	0
485	20231026	103800	8823531	1882	1882	1882	1882	10
486	20231026	103700	8804711	1882	1882	1882	1882	6
487	20231026	103600	8793419	1881	1881	1881	1881	5
488	20231026	103500	8784014	1881	1881	1881	1881	0
489	20231026	103400	8784014	1881	1881	1881	1881	100
490	20231026	103300	8595914	1882	1882	1882	1882	0
491	20231026	103200	8595914	1882	1882	1882	1882	1
492	20231026	103100	8594032	1882	1882	1882	1882	0
493	20231026	103000	8594032	1882	1882	1882	1882	5
494	20231026	102900	8584622	1882	1882	1882	1882	0
495	20231026	102800	8584622	1882	1882	1882	1882	0
496	20231026	102700	8584622	1882	1882	1882	1882	0
497	20231026	102600	8584622	1882	1882	1882	1882	12
498	20231026	102500	8562038	1882	1882	1882	1882	0
499	20231026	102400	8562038	1882	1882	1882	1882	0
500	20231026	102300	8562038	1882	1882	1882	1882	1
501	20231026	102200	8560156	1881	1881	1881	1881	0
502	20231026	102100	8560156	1881	1881	1881	1881	0
503	20231026	102000	8560156	1881	1881	1881	1881	0
504	20231026	101900	8560156	1881	1879	1881	1879	110
505	20231026	101800	8353248	1879	1881	1881	1879	380
506	20231026	101700	7638470	1880	1880	1880	1880	0
507	20231026	101600	7638470	1880	1880	1880	1880	0
508	20231026	101500	7638470	1880	1880	1880	1880	1
509	20231026	101400	7636590	1880	1880	1880	1880	0
510	20231026	101300	7636590	1880	1880	1880	1880	0
511	20231026	101200	7636590	1880	1880	1880	1880	1
512	20231026	101100	7634710	1878	1878	1878	1878	15
513	20231026	101000	7606540	1878	1878	1878	1878	7
514	20231026	100900	7593394	1878	1881	1881	1878	207
515	20231026	100800	7204048	1881	1881	1881	1881	0
516	20231026	100700	7204048	1881	1881	1881	1881	0
517	20231026	100600	7204048	1881	1881	1881	1881	1
518	20231026	100500	7202167	1881	1881	1881	1881	0
519	20231026	100400	7202167	1881	1881	1881	1881	14
520	20231026	100300	7175833	1881	1881	1881	1881	0
521	20231026	100200	7175833	1881	1881	1881	1881	1
522	20231026	100100	7173952	1878	1878	1878	1878	23
523	20231026	100000	7130758	1878	1878	1878	1878	0
524	20231026	095900	7130758	1878	1878	1878	1878	1
525	20231026	095800	7128880	1878	1877	1878	1877	2
526	20231026	095700	7125125	1877	1877	1877	1877	11
527	20231026	095600	7104478	1877	1877	1877	1877	10
528	20231026	095500	7085708	1877	1878	1878	1877	285
529	20231026	095400	6550488	1878	1878	1878	1878	0
530	20231026	095300	6550488	1878	1878	1878	1878	0
531	20231026	095200	6550488	1878	1878	1878	1878	0
532	20231026	095100	6550488	1878	1878	1878	1878	9
533	20231026	095000	6533586	1878	1881	1881	1878	55
534	20231026	094900	6430137	1881	1884	1884	1881	195
535	20231026	094800	6062939	1882	1882	1882	1882	0
536	20231026	094700	6062939	1882	1882	1882	1882	0
537	20231026	094600	6062939	1882	1882	1882	1882	2
538	20231026	094500	6059175	1881	1881	1881	1881	0
539	20231026	094400	6059175	1881	1881	1881	1881	16
540	20231026	094300	6029079	1881	1881	1881	1881	0
541	20231026	094200	6029079	1881	1881	1881	1881	0
542	20231026	094100	6029079	1881	1881	1881	1881	19
543	20231026	094000	5993340	1878	1878	1878	1878	0
544	20231026	093900	5993340	1878	1878	1878	1878	0
545	20231026	093800	5993340	1878	1878	1878	1878	1
546	20231026	093700	5991462	1879	1879	1879	1879	16
547	20231026	093600	5961398	1880	1881	1881	1880	20
548	20231026	093500	5923796	1884	1884	1884	1884	8
549	20231026	093400	5908724	1884	1888	1888	1884	7
550	20231026	093300	5895528	1888	1893	1893	1883	16
551	20231026	093200	5865310	1893	1893	1893	1893	10
552	20231026	093100	5846380	1893	1893	1893	1893	7
553	20231026	093000	5833129	1897	1897	1897	1897	0
554	20231026	092900	5833129	1897	1897	1897	1897	0
555	20231026	092800	5833129	1897	1897	1898	1897	209
556	20231026	092700	5436655	1898	1898	1898	1898	0
557	20231026	092600	5436655	1898	1898	1898	1898	0
558	20231026	092500	5436655	1898	1898	1898	1898	0
559	20231026	092400	5436655	1898	1898	1898	1898	0
560	20231026	092300	5436655	1898	1898	1898	1898	5
561	20231026	092200	5427165	1878	1878	1878	1878	10
562	20231026	092100	5408385	1878	1878	1878	1878	0
563	20231026	092000	5408385	1878	1878	1878	1878	0
564	20231026	091900	5408385	1878	1878	1878	1878	0
565	20231026	091800	5408385	1878	1878	1878	1878	0
566	20231026	091700	5408385	1878	1878	1878	1878	2
567	20231026	091600	5404629	1877	1877	1877	1877	107
568	20231026	091500	5203790	1877	1877	1877	1877	12
569	20231026	091400	5181266	1874	1874	1874	1874	0
570	20231026	091300	5181266	1874	1873	1874	1873	41
571	20231026	091200	5104439	1873	1873	1873	1873	0
572	20231026	091100	5104439	1873	1873	1873	1873	1
573	20231026	091000	5102566	1874	1874	1874	1874	25
574	20231026	090900	5055716	1872	1872	1872	1872	3
575	20231026	090800	5050100	1872	1872	1872	1872	12
576	20231026	090700	5027636	1870	1870	1870	1870	0
577	20231026	090600	5027636	1870	1875	1875	1870	404
578	20231026	090500	4270526	1875	1875	1875	1875	0
579	20231026	090400	4270526	1875	1875	1875	1875	12
580	20231026	090300	4248026	1878	1878	1878	1878	0
581	20231026	090200	4248026	1878	1878	1878	1878	603
582	20231026	090100	3115592	1876	1878	1878	1876	145
583	20231026	090000	2843292	1878	1878	1878	1878	1514