KissMeData/004140/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183900	74330488	1892	1892	1892	1892	473
3	20231017	183800	74330488	1892	1892	1892	1892	0
4	20231017	183700	74330488	1892	1892	1892	1892	0
5	20231017	183600	74330488	1892	1892	1892	1892	0
6	20231017	183500	74330488	1892	1892	1892	1892	0
7	20231017	183400	74330488	1892	1892	1892	1892	0
8	20231017	183300	74330488	1892	1892	1892	1892	0
9	20231017	183200	74330488	1892	1892	1892	1892	0
10	20231017	183100	74330488	1892	1892	1892	1892	0
11	20231017	183000	74330488	1892	1892	1892	1892	0
12	20231017	182900	74330488	1892	1892	1892	1892	0
13	20231017	182800	74330488	1892	1892	1892	1892	0
14	20231017	182700	74330488	1892	1892	1892	1892	0
15	20231017	182600	74330488	1892	1892	1892	1892	0
16	20231017	182500	74330488	1892	1892	1892	1892	0
17	20231017	182400	74330488	1892	1892	1892	1892	0
18	20231017	182300	74330488	1892	1892	1892	1892	0
19	20231017	182200	74330488	1892	1892	1892	1892	0
20	20231017	182100	74330488	1892	1892	1892	1892	0
21	20231017	182000	74330488	1892	1892	1892	1892	0
22	20231017	181900	74330488	1892	1892	1892	1892	0
23	20231017	181800	74330488	1892	1892	1892	1892	0
24	20231017	181700	74330488	1892	1892	1892	1892	0
25	20231017	181600	74330488	1892	1892	1892	1892	0
26	20231017	181500	74330488	1892	1892	1892	1892	0
27	20231017	181400	74330488	1892	1892	1892	1892	0
28	20231017	181300	74330488	1892	1892	1892	1892	0
29	20231017	181200	74330488	1892	1892	1892	1892	0
30	20231017	181100	74330488	1892	1892	1892	1892	0
31	20231017	181000	74330488	1892	1892	1892	1892	0
32	20231017	180900	74330488	1892	1892	1892	1892	473
33	20231017	180800	74330488	1892	1892	1892	1892	0
34	20231017	180700	74330488	1892	1892	1892	1892	0
35	20231017	180600	74330488	1892	1892	1892	1892	0
36	20231017	180500	74330488	1892	1892	1892	1892	0
37	20231017	180400	74330488	1892	1892	1892	1892	0
38	20231017	180300	74330488	1892	1892	1892	1892	0
39	20231017	180200	74330488	1892	1892	1892	1892	0
40	20231017	180100	74330488	1892	1892	1892	1892	0
41	20231017	180000	74330488	1892	1892	1892	1892	0
42	20231017	175900	74330488	1892	1892	1892	1892	0
43	20231017	175800	74330488	1892	1892	1892	1892	0
44	20231017	175700	74330488	1892	1892	1892	1892	0
45	20231017	175600	74330488	1892	1892	1892	1892	0
46	20231017	175500	74330488	1892	1892	1892	1892	0
47	20231017	175400	74330488	1892	1892	1892	1892	0
48	20231017	175300	74330488	1892	1892	1892	1892	0
49	20231017	175200	74330488	1892	1892	1892	1892	0
50	20231017	175100	74330488	1892	1892	1892	1892	0
51	20231017	175000	74330488	1892	1892	1892	1892	0
52	20231017	174900	74330488	1892	1892	1892	1892	0
53	20231017	174800	74330488	1892	1892	1892	1892	0
54	20231017	174700	74330488	1892	1892	1892	1892	0
55	20231017	174600	74330488	1892	1892	1892	1892	0
56	20231017	174500	74330488	1892	1892	1892	1892	0
57	20231017	174400	74330488	1892	1892	1892	1892	0
58	20231017	174300	74330488	1892	1892	1892	1892	0
59	20231017	174200	74330488	1892	1892	1892	1892	0
60	20231017	174100	74330488	1892	1892	1892	1892	0
61	20231017	174000	74330488	1892	1892	1892	1892	0
62	20231017	173900	74330488	1892	1892	1892	1892	473
63	20231017	173800	74330488	1892	1892	1892	1892	0
64	20231017	173700	74330488	1892	1892	1892	1892	0
65	20231017	173600	74330488	1892	1892	1892	1892	0
66	20231017	173500	74330488	1892	1892	1892	1892	0
67	20231017	173400	74330488	1892	1892	1892	1892	0
68	20231017	173300	74330488	1892	1892	1892	1892	0
69	20231017	173200	74330488	1892	1892	1892	1892	0
70	20231017	173100	74330488	1892	1892	1892	1892	0
71	20231017	173000	74330488	1892	1892	1892	1892	0
72	20231017	172900	74330488	1892	1892	1892	1892	0
73	20231017	172800	74330488	1892	1892	1892	1892	0
74	20231017	172700	74330488	1892	1892	1892	1892	0
75	20231017	172600	74330488	1892	1892	1892	1892	0
76	20231017	172500	74330488	1892	1892	1892	1892	0
77	20231017	172400	74330488	1892	1892	1892	1892	0
78	20231017	172300	74330488	1892	1892	1892	1892	0
79	20231017	172200	74330488	1892	1892	1892	1892	0
80	20231017	172100	74330488	1892	1892	1892	1892	0
81	20231017	172000	74330488	1892	1892	1892	1892	0
82	20231017	171900	74330488	1892	1892	1892	1892	0
83	20231017	171800	74330488	1892	1892	1892	1892	0
84	20231017	171700	74330488	1892	1892	1892	1892	0
85	20231017	171600	74330488	1892	1892	1892	1892	0
86	20231017	171500	74330488	1892	1892	1892	1892	0
87	20231017	171400	74330488	1892	1892	1892	1892	0
88	20231017	171300	74330488	1892	1892	1892	1892	0
89	20231017	171200	74330488	1892	1892	1892	1892	0
90	20231017	171100	74330488	1892	1892	1892	1892	0
91	20231017	171000	74330488	1892	1892	1892	1892	0
92	20231017	170900	74330488	1892	1892	1892	1892	473
93	20231017	170800	74330488	1892	1892	1892	1892	0
94	20231017	170700	74330488	1892	1892	1892	1892	0
95	20231017	170600	74330488	1892	1892	1892	1892	0
96	20231017	170500	74330488	1892	1892	1892	1892	0
97	20231017	170400	74330488	1892	1892	1892	1892	0
98	20231017	170300	74330488	1892	1892	1892	1892	0
99	20231017	170200	74330488	1892	1892	1892	1892	0
100	20231017	170100	74330488	1892	1892	1892	1892	0
101	20231017	170000	74330488	1892	1892	1892	1892	0
102	20231017	165900	74330488	1892	1892	1892	1892	0
103	20231017	165800	74330488	1892	1892	1892	1892	0
104	20231017	165700	74330488	1892	1892	1892	1892	0
105	20231017	165600	74330488	1892	1892	1892	1892	0
106	20231017	165500	74330488	1892	1892	1892	1892	0
107	20231017	165400	74330488	1892	1892	1892	1892	0
108	20231017	165300	74330488	1892	1892	1892	1892	0
109	20231017	165200	74330488	1892	1892	1892	1892	0
110	20231017	165100	74330488	1892	1892	1892	1892	0
111	20231017	165000	74330488	1892	1892	1892	1892	0
112	20231017	164900	74330488	1892	1892	1892	1892	0
113	20231017	164800	74330488	1892	1892	1892	1892	0
114	20231017	164700	74330488	1892	1892	1892	1892	0
115	20231017	164600	74330488	1892	1892	1892	1892	0
116	20231017	164500	74330488	1892	1892	1892	1892	0
117	20231017	164400	74330488	1892	1892	1892	1892	0
118	20231017	164300	74330488	1892	1892	1892	1892	0
119	20231017	164200	74330488	1892	1892	1892	1892	0
120	20231017	164100	74330488	1892	1892	1892	1892	0
121	20231017	164000	74330488	1892	1892	1892	1892	0
122	20231017	163900	74330488	1892	1892	1892	1892	473
123	20231017	163800	74330488	1892	1892	1892	1892	0
124	20231017	163700	74330488	1892	1892	1892	1892	0
125	20231017	163600	74330488	1892	1892	1892	1892	0
126	20231017	163500	74330488	1892	1892	1892	1892	0
127	20231017	163400	74330488	1892	1892	1892	1892	0
128	20231017	163300	74330488	1892	1892	1892	1892	0
129	20231017	163200	74330488	1892	1892	1892	1892	0
130	20231017	163100	74330488	1892	1892	1892	1892	0
131	20231017	163000	74330488	1892	1892	1892	1892	0
132	20231017	162900	74330488	1892	1892	1892	1892	0
133	20231017	162800	74330488	1892	1892	1892	1892	0
134	20231017	162700	74330488	1892	1892	1892	1892	0
135	20231017	162600	74330488	1892	1892	1892	1892	0
136	20231017	162500	74330488	1892	1892	1892	1892	0
137	20231017	162400	74330488	1892	1892	1892	1892	0
138	20231017	162300	74330488	1892	1892	1892	1892	0
139	20231017	162200	74330488	1892	1892	1892	1892	0
140	20231017	162100	74330488	1892	1892	1892	1892	0
141	20231017	162000	74330488	1892	1892	1892	1892	0
142	20231017	161900	74330488	1892	1892	1892	1892	0
143	20231017	161800	74330488	1892	1892	1892	1892	0
144	20231017	161700	74330488	1892	1892	1892	1892	0
145	20231017	161600	74330488	1892	1892	1892	1892	0
146	20231017	161500	74330488	1892	1892	1892	1892	0
147	20231017	161400	74330488	1892	1892	1892	1892	0
148	20231017	161300	74330488	1892	1892	1892	1892	0
149	20231017	161200	74330488	1892	1892	1892	1892	0
150	20231017	161100	74330488	1892	1892	1892	1892	0
151	20231017	161000	74330488	1892	1892	1892	1892	0
152	20231017	160900	74330488	1892	1892	1892	1892	473
153	20231017	160800	74330488	1892	1892	1892	1892	0
154	20231017	160700	74330488	1892	1892	1892	1892	0
155	20231017	160600	74330488	1892	1892	1892	1892	0
156	20231017	160500	74330488	1892	1892	1892	1892	0
157	20231017	160400	74330488	1892	1892	1892	1892	0
158	20231017	160300	74330488	1892	1892	1892	1892	0
159	20231017	160200	74330488	1892	1892	1892	1892	0
160	20231017	160100	74330488	1892	1892	1892	1892	0
161	20231017	160000	74330488	1892	1892	1892	1892	0
162	20231017	155900	74330488	1892	1892	1892	1892	0
163	20231017	155800	74330488	1892	1892	1892	1892	0
164	20231017	155700	74330488	1892	1892	1892	1892	0
165	20231017	155600	74330488	1892	1892	1892	1892	0
166	20231017	155500	74330488	1892	1892	1892	1892	0
167	20231017	155400	74330488	1892	1892	1892	1892	0
168	20231017	155300	74330488	1892	1892	1892	1892	0
169	20231017	155200	74330488	1892	1892	1892	1892	0
170	20231017	155100	74330488	1892	1892	1892	1892	0
171	20231017	155000	74330488	1892	1892	1892	1892	0
172	20231017	154900	74330488	1892	1892	1892	1892	0
173	20231017	154800	74330488	1892	1892	1892	1892	0
174	20231017	154700	74330488	1892	1892	1892	1892	0
175	20231017	154600	74330488	1892	1892	1892	1892	0
176	20231017	154500	74330488	1892	1892	1892	1892	0
177	20231017	154400	74330488	1892	1892	1892	1892	0
178	20231017	154300	74330488	1892	1892	1892	1892	0
179	20231017	154200	74330488	1892	1892	1892	1892	0
180	20231017	154100	74330488	1892	1892	1892	1892	0
181	20231017	154000	74330488	1892	1892	1892	1892	0
182	20231017	153900	74330488	1892	1892	1892	1892	473
183	20231017	153800	74330488	1892	1892	1892	1892	0
184	20231017	153700	74330488	1892	1892	1892	1892	0
185	20231017	153600	74330488	1892	1892	1892	1892	0
186	20231017	153500	74330488	1892	1892	1892	1892	0
187	20231017	153400	74330488	1892	1892	1892	1892	0
188	20231017	153300	74330488	1892	1892	1892	1892	0
189	20231017	153200	74330488	1892	1892	1892	1892	0
190	20231017	153100	74330488	1892	1892	1892	1892	0
191	20231017	153000	74330488	1892	1892	1892	1892	473
192	20231017	152900	73435572	1892	1892	1892	1892	0
193	20231017	152800	73435572	1892	1892	1892	1892	0
194	20231017	152700	73435572	1892	1892	1892	1892	0
195	20231017	152600	73435572	1892	1892	1892	1892	0
196	20231017	152500	73435572	1892	1892	1892	1892	0
197	20231017	152400	73435572	1892	1892	1892	1892	0
198	20231017	152300	73435572	1892	1892	1892	1892	0
199	20231017	152200	73435572	1892	1892	1892	1892	0
200	20231017	152100	73435572	1892	1892	1892	1892	0
201	20231017	152000	73435572	1892	1892	1892	1892	0
202	20231017	151900	73435572	1892	1892	1892	1892	0
203	20231017	151800	73435572	1892	1892	1892	1892	0
204	20231017	151700	73435572	1892	1892	1892	1892	47
205	20231017	151600	73346648	1895	1895	1895	1895	1
206	20231017	151500	73344753	1892	1892	1892	1892	0
207	20231017	151400	73344753	1892	1892	1892	1892	0
208	20231017	151300	73344753	1892	1892	1892	1892	0
209	20231017	151200	73344753	1892	1893	1893	1892	1161
210	20231017	151100	71148123	1896	1896	1896	1896	0
211	20231017	151000	71148123	1896	1896	1896	1896	0
212	20231017	150900	71148123	1896	1896	1896	1896	8
213	20231017	150800	71132955	1896	1896	1896	1896	0
214	20231017	150700	71132955	1896	1896	1896	1896	2
215	20231017	150600	71129163	1899	1899	1899	1899	0
216	20231017	150500	71129163	1899	1899	1899	1899	75
217	20231017	150400	70986738	1899	1899	1899	1899	0
218	20231017	150300	70986738	1899	1899	1899	1899	40
219	20231017	150200	70910778	1899	1899	1899	1899	0
220	20231017	150100	70910778	1899	1899	1899	1899	0
221	20231017	150000	70910778	1899	1899	1899	1899	1
222	20231017	145900	70908879	1892	1893	1893	1892	19
223	20231017	145800	70872930	1899	1899	1899	1899	1
224	20231017	145700	70871031	1892	1892	1892	1892	201
225	20231017	145600	70490739	1898	1899	1899	1898	203
226	20231017	145500	70105245	1899	1899	1899	1899	0
227	20231017	145400	70105245	1899	1899	1899	1899	0
228	20231017	145300	70105245	1899	1899	1899	1899	21
229	20231017	145200	70065366	1898	1898	1898	1898	112
230	20231017	145100	69852790	1892	1892	1892	1892	0
231	20231017	145000	69852790	1892	1892	1892	1892	0
232	20231017	144900	69852790	1892	1892	1892	1892	100
233	20231017	144800	69663590	1892	1892	1892	1892	0
234	20231017	144700	69663590	1892	1892	1892	1892	0
235	20231017	144600	69663590	1892	1892	1892	1892	0
236	20231017	144500	69663590	1892	1892	1892	1892	0
237	20231017	144400	69663590	1892	1892	1892	1892	0
238	20231017	144300	69663590	1892	1892	1892	1892	0
239	20231017	144200	69663590	1892	1892	1892	1892	727
240	20231017	144100	68288106	1892	1892	1892	1892	52
241	20231017	144000	68189722	1892	1892	1892	1892	0
242	20231017	143900	68189722	1892	1892	1892	1892	522
243	20231017	143800	67202098	1892	1892	1892	1892	51
244	20231017	143700	67105606	1892	1892	1892	1892	82
245	20231017	143600	66950462	1893	1893	1893	1893	50
246	20231017	143500	66855812	1898	1898	1898	1898	0
247	20231017	143400	66855812	1898	1898	1898	1898	1
248	20231017	143300	66853914	1898	1898	1898	1898	0
249	20231017	143200	66853914	1898	1898	1898	1898	0
250	20231017	143100	66853914	1898	1898	1898	1898	0
251	20231017	143000	66853914	1898	1898	1898	1898	0
252	20231017	142900	66853914	1898	1898	1898	1898	1
253	20231017	142800	66852016	1899	1899	1899	1899	1
254	20231017	142700	66850117	1899	1899	1899	1899	0
255	20231017	142600	66850117	1899	1899	1899	1899	0
256	20231017	142500	66850117	1899	1899	1899	1899	0
257	20231017	142400	66850117	1899	1899	1899	1899	0
258	20231017	142300	66850117	1899	1899	1899	1899	0
259	20231017	142200	66850117	1899	1899	1899	1899	0
260	20231017	142100	66850117	1899	1899	1899	1899	2
261	20231017	142000	66846319	1900	1900	1900	1900	10
262	20231017	141900	66827319	1900	1900	1900	1900	5
263	20231017	141800	66817819	1900	1900	1900	1900	0
264	20231017	141700	66817819	1900	1899	1900	1899	12
265	20231017	141600	66795021	1900	1900	1900	1900	0
266	20231017	141500	66795021	1900	1900	1900	1900	0
267	20231017	141400	66795021	1900	1894	1900	1894	77
268	20231017	141300	66649177	1893	1893	1893	1893	0
269	20231017	141200	66649177	1893	1893	1893	1893	0
270	20231017	141100	66649177	1893	1893	1893	1893	0
271	20231017	141000	66649177	1893	1893	1893	1893	0
272	20231017	140900	66649177	1893	1893	1893	1893	0
273	20231017	140800	66649177	1893	1893	1893	1893	0
274	20231017	140700	66649177	1893	1893	1893	1893	0
275	20231017	140600	66649177	1893	1893	1893	1893	12
276	20231017	140500	66626461	1894	1894	1894	1894	0
277	20231017	140400	66626461	1894	1894	1894	1894	10
278	20231017	140300	66607521	1893	1893	1893	1893	0
279	20231017	140200	66607521	1893	1893	1893	1893	0
280	20231017	140100	66607521	1893	1893	1893	1893	0
281	20231017	140000	66607521	1893	1893	1893	1893	0
282	20231017	135900	66607521	1893	1893	1893	1893	0
283	20231017	135800	66607521	1893	1893	1893	1893	0
284	20231017	135700	66607521	1893	1893	1893	1893	249
285	20231017	135600	66136164	1893	1893	1893	1893	0
286	20231017	135500	66136164	1893	1893	1893	1893	0
287	20231017	135400	66136164	1893	1893	1893	1893	0
288	20231017	135300	66136164	1893	1893	1893	1893	0
289	20231017	135200	66136164	1893	1893	1893	1893	0
290	20231017	135100	66136164	1893	1893	1893	1893	0
291	20231017	135000	66136164	1893	1893	1893	1893	0
292	20231017	134900	66136164	1893	1893	1893	1893	182
293	20231017	134800	65791638	1893	1893	1893	1893	0
294	20231017	134700	65791638	1893	1893	1893	1893	100
295	20231017	134600	65602338	1893	1893	1893	1893	400
296	20231017	134500	64845138	1893	1893	1893	1893	20
297	20231017	134400	64807278	1892	1892	1892	1892	0
298	20231017	134300	64807278	1892	1892	1892	1892	29
299	20231017	134200	64752410	1893	1893	1893	1893	0
300	20231017	134100	64752410	1893	1893	1893	1893	200
301	20231017	134000	64373810	1893	1893	1893	1893	0
302	20231017	133900	64373810	1893	1893	1893	1893	0
303	20231017	133800	64373810	1893	1893	1893	1893	0
304	20231017	133700	64373810	1893	1893	1893	1893	0
305	20231017	133600	64373810	1893	1893	1893	1893	0
306	20231017	133500	64373810	1893	1893	1893	1893	0
307	20231017	133400	64373810	1893	1893	1893	1893	0
308	20231017	133300	64373810	1893	1893	1893	1893	0
309	20231017	133200	64373810	1893	1893	1893	1893	3
310	20231017	133100	64368131	1893	1893	1893	1893	3
311	20231017	133000	64362452	1893	1893	1893	1893	0
312	20231017	132900	64362452	1893	1893	1893	1893	0
313	20231017	132800	64362452	1893	1893	1893	1893	0
314	20231017	132700	64362452	1893	1893	1893	1893	30
315	20231017	132600	64305662	1893	1893	1893	1893	400
316	20231017	132500	63548462	1893	1893	1893	1893	0
317	20231017	132400	63548462	1893	1893	1893	1893	0
318	20231017	132300	63548462	1893	1893	1893	1893	0
319	20231017	132200	63548462	1893	1893	1893	1893	0
320	20231017	132100	63548462	1893	1893	1893	1893	0
321	20231017	132000	63548462	1893	1893	1893	1893	0
322	20231017	131900	63548462	1893	1893	1893	1893	0
323	20231017	131800	63548462	1893	1893	1893	1893	0
324	20231017	131700	63548462	1893	1893	1893	1893	2
325	20231017	131600	63544676	1893	1893	1893	1893	3
326	20231017	131500	63538997	1894	1894	1894	1894	63
327	20231017	131400	63419675	1894	1894	1894	1894	0
328	20231017	131300	63419675	1894	1894	1894	1894	1
329	20231017	131200	63417781	1894	1894	1894	1894	0
330	20231017	131100	63417781	1894	1894	1894	1894	0
331	20231017	131000	63417781	1894	1894	1894	1894	0
332	20231017	130900	63417781	1894	1894	1894	1894	0
333	20231017	130800	63417781	1894	1894	1894	1894	0
334	20231017	130700	63417781	1894	1894	1894	1894	0
335	20231017	130600	63417781	1894	1894	1894	1894	0
336	20231017	130500	63417781	1894	1894	1894	1894	0
337	20231017	130400	63417781	1894	1891	1894	1891	2
338	20231017	130300	63413996	1892	1892	1892	1892	0
339	20231017	130200	63413996	1892	1892	1892	1892	0
340	20231017	130100	63413996	1892	1892	1892	1892	200
341	20231017	130000	63035596	1892	1892	1892	1892	0
342	20231017	125900	63035596	1892	1892	1892	1892	0
343	20231017	125800	63035596	1892	1892	1892	1892	0
344	20231017	125700	63035596	1892	1892	1892	1892	0
345	20231017	125600	63035596	1892	1892	1892	1892	0
346	20231017	125500	63035596	1892	1892	1892	1892	0
347	20231017	125400	63035596	1892	1892	1892	1892	348
348	20231017	125300	62377180	1892	1892	1892	1892	50
349	20231017	125200	62282580	1892	1892	1892	1892	294
350	20231017	125100	61726332	1892	1892	1892	1892	0
351	20231017	125000	61726332	1892	1893	1893	1892	266
352	20231017	124900	61223059	1892	1892	1892	1892	0
353	20231017	124800	61223059	1892	1892	1892	1892	0
354	20231017	124700	61223059	1892	1892	1892	1892	0
355	20231017	124600	61223059	1892	1893	1893	1892	54
356	20231017	124500	61120880	1893	1893	1893	1893	313
357	20231017	124400	60528371	1894	1894	1894	1894	0
358	20231017	124300	60528371	1894	1895	1895	1894	163
359	20231017	124200	60219599	1894	1894	1894	1894	0
360	20231017	124100	60219599	1894	1894	1894	1894	0
361	20231017	124000	60219599	1894	1894	1894	1894	0
362	20231017	123900	60219599	1894	1894	1894	1894	0
363	20231017	123800	60219599	1894	1894	1894	1894	0
364	20231017	123700	60219599	1894	1895	1895	1894	200
365	20231017	123600	59840791	1895	1899	1899	1895	303
366	20231017	123500	59266152	1899	1899	1899	1899	0
367	20231017	123400	59266152	1899	1899	1899	1899	0
368	20231017	123300	59266152	1899	1899	1899	1899	0
369	20231017	123200	59266152	1899	1899	1899	1899	0
370	20231017	123100	59266152	1899	1899	1899	1899	0
371	20231017	123000	59266152	1899	1899	1899	1899	0
372	20231017	122900	59266152	1899	1899	1899	1899	0
373	20231017	122800	59266152	1899	1899	1899	1899	0
374	20231017	122700	59266152	1899	1899	1899	1899	0
375	20231017	122600	59266152	1899	1899	1899	1899	0
376	20231017	122500	59266152	1899	1899	1899	1899	0
377	20231017	122400	59266152	1899	1899	1899	1899	0
378	20231017	122300	59266152	1899	1899	1899	1899	0
379	20231017	122200	59266152	1899	1899	1899	1899	200
380	20231017	122100	58886352	1900	1900	1900	1900	0
381	20231017	122000	58886352	1900	1899	1900	1899	3090
382	20231017	121900	53015452	1899	1899	1899	1899	100
383	20231017	121800	52825552	1900	1900	1900	1900	100
384	20231017	121700	52635552	1899	1899	1899	1899	0
385	20231017	121600	52635552	1899	1899	1899	1899	0
386	20231017	121500	52635552	1899	1899	1899	1899	0
387	20231017	121400	52635552	1899	1899	1899	1899	200
388	20231017	121300	52255752	1899	1899	1899	1899	104
389	20231017	121200	52058256	1898	1898	1898	1898	0
390	20231017	121100	52058256	1898	1898	1898	1898	0
391	20231017	121000	52058256	1898	1898	1898	1898	1
392	20231017	120900	52056358	1899	1899	1899	1899	131
393	20231017	120800	51807589	1899	1899	1899	1899	0
394	20231017	120700	51807589	1899	1899	1899	1899	0
395	20231017	120600	51807589	1899	1899	1899	1899	0
396	20231017	120500	51807589	1899	1899	1899	1899	1
397	20231017	120400	51805690	1899	1899	1899	1899	14
398	20231017	120300	51779104	1900	1900	1900	1900	0
399	20231017	120200	51779104	1900	1900	1900	1900	0
400	20231017	120100	51779104	1900	1900	1900	1900	1
401	20231017	120000	51777204	1900	1900	1900	1900	0
402	20231017	115900	51777204	1900	1900	1900	1900	0
403	20231017	115800	51777204	1900	1900	1900	1900	14
404	20231017	115700	51750604	1900	1900	1900	1900	100
405	20231017	115600	51560604	1901	1901	1901	1901	0
406	20231017	115500	51560604	1901	1901	1901	1901	0
407	20231017	115400	51560604	1901	1901	1901	1901	0
408	20231017	115300	51560604	1901	1901	1901	1901	0
409	20231017	115200	51560604	1901	1901	1901	1901	0
410	20231017	115100	51560604	1901	1901	1901	1901	0
411	20231017	115000	51560604	1901	1901	1901	1901	0
412	20231017	114900	51560604	1901	1901	1901	1901	9
413	20231017	114800	51543495	1903	1903	1903	1903	0
414	20231017	114700	51543495	1903	1903	1903	1903	0
415	20231017	114600	51543495	1903	1903	1903	1903	0
416	20231017	114500	51543495	1903	1903	1903	1903	0
417	20231017	114400	51543495	1903	1903	1903	1903	0
418	20231017	114300	51543495	1903	1903	1903	1903	0
419	20231017	114200	51543495	1903	1903	1903	1903	1
420	20231017	114100	51541592	1895	1895	1895	1895	0
421	20231017	114000	51541592	1895	1895	1895	1895	177
422	20231017	113900	51206177	1904	1904	1904	1904	0
423	20231017	113800	51206177	1904	1904	1904	1904	0
424	20231017	113700	51206177	1904	1904	1904	1904	4
425	20231017	113600	51198561	1904	1904	1904	1904	0
426	20231017	113500	51198561	1904	1900	1904	1900	36
427	20231017	113400	51130141	1900	1900	1900	1900	3000
428	20231017	113300	45430141	1900	1900	1900	1900	0
429	20231017	113200	45430141	1900	1900	1900	1900	0
430	20231017	113100	45430141	1900	1898	1900	1898	3000
431	20231017	113000	39730828	1894	1894	1894	1894	0
432	20231017	112900	39730828	1894	1894	1894	1894	0
433	20231017	112800	39730828	1894	1894	1894	1894	0
434	20231017	112700	39730828	1894	1894	1894	1894	0
435	20231017	112600	39730828	1894	1895	1895	1894	140
436	20231017	112500	39465629	1895	1895	1895	1895	5
437	20231017	112400	39456154	1898	1898	1898	1898	0
438	20231017	112300	39456154	1898	1898	1898	1898	50
439	20231017	112200	39361254	1894	1894	1894	1894	0
440	20231017	112100	39361254	1894	1894	1894	1894	0
441	20231017	112000	39361254	1894	1894	1894	1894	109
442	20231017	111900	39154808	1894	1894	1894	1894	0
443	20231017	111800	39154808	1894	1894	1894	1894	0
444	20231017	111700	39154808	1894	1894	1894	1894	0
445	20231017	111600	39154808	1894	1894	1894	1894	1
446	20231017	111500	39152914	1894	1894	1894	1894	0
447	20231017	111400	39152914	1894	1894	1894	1894	0
448	20231017	111300	39152914	1894	1894	1894	1894	0
449	20231017	111200	39152914	1894	1894	1894	1894	0
450	20231017	111100	39152914	1894	1894	1894	1894	0
451	20231017	111000	39152914	1894	1894	1894	1894	3
452	20231017	110900	39147232	1894	1894	1894	1894	0
453	20231017	110800	39147232	1894	1894	1894	1894	0
454	20231017	110700	39147232	1894	1894	1894	1894	0
455	20231017	110600	39147232	1894	1894	1894	1894	4
456	20231017	110500	39139656	1894	1894	1894	1894	2
457	20231017	110400	39135868	1894	1894	1894	1894	0
458	20231017	110300	39135868	1894	1894	1894	1894	0
459	20231017	110200	39135868	1894	1895	1895	1894	313
460	20231017	110100	38542909	1898	1898	1898	1898	0
461	20231017	110000	38542909	1898	1898	1898	1898	0
462	20231017	105900	38542909	1898	1898	1898	1898	0
463	20231017	105800	38542909	1898	1898	1898	1898	0
464	20231017	105700	38542909	1898	1898	1898	1898	0
465	20231017	105600	38542909	1898	1896	1898	1896	11
466	20231017	105500	38522046	1895	1895	1895	1895	255
467	20231017	105400	38038821	1895	1895	1895	1895	0
468	20231017	105300	38038821	1895	1895	1895	1895	0
469	20231017	105200	38038821	1895	1895	1895	1895	2
470	20231017	105100	38035031	1895	1895	1895	1895	2
471	20231017	105000	38031241	1894	1894	1894	1894	0
472	20231017	104900	38031241	1894	1894	1894	1894	36
473	20231017	104800	37963057	1894	1894	1894	1894	1
474	20231017	104700	37961163	1894	1894	1894	1894	0
475	20231017	104600	37961163	1894	1894	1894	1894	0
476	20231017	104500	37961163	1894	1894	1894	1894	1
477	20231017	104400	37959269	1890	1890	1890	1890	0
478	20231017	104300	37959269	1890	1890	1890	1890	0
479	20231017	104200	37959269	1890	1890	1890	1890	0
480	20231017	104100	37959269	1890	1894	1894	1890	106
481	20231017	104000	37758872	1894	1894	1894	1894	1
482	20231017	103900	37756978	1894	1894	1894	1894	0
483	20231017	103800	37756978	1894	1894	1894	1894	0
484	20231017	103700	37756978	1894	1894	1894	1894	0
485	20231017	103600	37756978	1894	1895	1895	1894	186
486	20231017	103500	37404515	1895	1896	1896	1895	59
487	20231017	103400	37292677	1896	1896	1896	1896	0
488	20231017	103300	37292677	1896	1896	1896	1896	0
489	20231017	103200	37292677	1896	1896	1896	1896	0
490	20231017	103100	37292677	1896	1896	1896	1896	0
491	20231017	103000	37292677	1896	1896	1896	1896	1
492	20231017	102900	37290781	1898	1898	1898	1898	105
493	20231017	102800	37091491	1898	1898	1898	1898	0
494	20231017	102700	37091491	1898	1898	1898	1898	1
495	20231017	102600	37089593	1896	1896	1896	1896	5
496	20231017	102500	37080113	1898	1897	1898	1897	11
497	20231017	102400	37059243	1897	1897	1897	1897	2
498	20231017	102300	37055449	1895	1895	1895	1895	0
499	20231017	102200	37055449	1895	1895	1895	1895	63
500	20231017	102100	36936064	1895	1895	1895	1895	0
501	20231017	102000	36936064	1895	1895	1895	1895	0
502	20231017	101900	36936064	1895	1895	1895	1895	267
503	20231017	101800	36430099	1895	1895	1895	1895	0
504	20231017	101700	36430099	1895	1895	1895	1895	230
505	20231017	101600	35994249	1895	1895	1895	1895	0
506	20231017	101500	35994249	1895	1895	1895	1895	0
507	20231017	101400	35994249	1895	1895	1895	1895	0
508	20231017	101300	35994249	1895	1895	1895	1895	0
509	20231017	101200	35994249	1895	1895	1895	1895	0
510	20231017	101100	35994249	1895	1895	1895	1895	1
511	20231017	101000	35992354	1888	1888	1888	1888	0
512	20231017	100900	35992354	1888	1888	1888	1888	0
513	20231017	100800	35992354	1888	1895	1895	1888	293
514	20231017	100700	35439035	1895	1895	1895	1895	0
515	20231017	100600	35439035	1895	1895	1895	1895	0
516	20231017	100500	35439035	1895	1888	1895	1888	4
517	20231017	100400	35431476	1888	1897	1897	1888	1191
518	20231017	100300	33180062	1897	1897	1897	1897	334
519	20231017	100200	32546464	1898	1898	1898	1898	0
520	20231017	100100	32546464	1898	1898	1898	1898	0
521	20231017	100000	32546464	1898	1898	1898	1898	10
522	20231017	095900	32527484	1898	1898	1898	1898	0
523	20231017	095800	32527484	1898	1898	1898	1898	63
524	20231017	095700	32407910	1898	1899	1899	1898	1100
525	20231017	095600	30320002	1904	1904	1904	1904	0
526	20231017	095500	30320002	1904	1904	1904	1904	0
527	20231017	095400	30320002	1904	1904	1904	1904	11
528	20231017	095300	30299058	1905	1905	1905	1905	55
529	20231017	095200	30194283	1905	1905	1905	1905	5
530	20231017	095100	30184758	1905	1905	1905	1905	0
531	20231017	095000	30184758	1905	1905	1905	1905	0
532	20231017	094900	30184758	1905	1905	1905	1905	0
533	20231017	094800	30184758	1905	1905	1905	1905	0
534	20231017	094700	30184758	1905	1905	1905	1905	0
535	20231017	094600	30184758	1905	1905	1905	1905	0
536	20231017	094500	30184758	1905	1905	1905	1905	0
537	20231017	094400	30184758	1905	1905	1905	1905	13
538	20231017	094300	30159993	1905	1905	1905	1905	20
539	20231017	094200	30121893	1905	1905	1905	1905	0
540	20231017	094100	30121893	1905	1905	1905	1905	0
541	20231017	094000	30121893	1905	1905	1905	1905	20
542	20231017	093900	30083793	1905	1904	1905	1904	709
543	20231017	093800	28733581	1897	1903	1904	1897	22
544	20231017	093700	28691805	1904	1904	1904	1904	0
545	20231017	093600	28691805	1904	1903	1904	1903	11
546	20231017	093500	28670866	1904	1904	1904	1904	0
547	20231017	093400	28670866	1904	1905	1905	1904	1655
548	20231017	093300	25519743	1905	1905	1905	1905	88
549	20231017	093200	25352103	1905	1903	1905	1903	1249
550	20231017	093100	22974196	1903	1899	1903	1899	1443
551	20231017	093000	20233899	1899	1899	1899	1899	1
552	20231017	092900	20232000	1899	1899	1899	1899	1
553	20231017	092800	20230101	1899	1899	1899	1899	30
554	20231017	092700	20173131	1899	1899	1899	1899	0
555	20231017	092600	20173131	1899	1899	1899	1899	0
556	20231017	092500	20173131	1899	1899	1899	1899	0
557	20231017	092400	20173131	1899	1899	1899	1899	0
558	20231017	092300	20173131	1899	1899	1899	1899	150
559	20231017	092200	19888281	1899	1904	1904	1899	277
560	20231017	092100	19362253	1900	1900	1900	1900	12
561	20231017	092000	19339453	1899	1899	1899	1899	0
562	20231017	091900	19339453	1899	1899	1899	1899	0
563	20231017	091800	19339453	1899	1899	1899	1899	30
564	20231017	091700	19282483	1905	1900	1905	1900	1195
565	20231017	091600	17008828	1900	1888	1900	1888	1112
566	20231017	091500	14900287	1887	1887	1887	1887	6
567	20231017	091400	14888965	1887	1887	1887	1887	4
568	20231017	091300	14881417	1886	1886	1886	1886	0
569	20231017	091200	14881417	1886	1886	1886	1886	0
570	20231017	091100	14881417	1886	1886	1886	1886	10
571	20231017	091000	14862557	1886	1885	1886	1885	310
572	20231017	090900	14278197	1885	1885	1885	1885	498
573	20231017	090800	13339467	1880	1880	1880	1880	49
574	20231017	090700	13247347	1885	1885	1885	1885	30
575	20231017	090600	13190797	1885	1885	1885	1885	0
576	20231017	090500	13190797	1885	1885	1885	1885	28
577	20231017	090400	13138017	1885	1885	1885	1885	0
578	20231017	090300	13138017	1885	1885	1885	1885	200
579	20231017	090200	12761017	1886	1886	1886	1886	0
580	20231017	090100	12761017	1886	1885	1886	1885	2243
581	20231017	090000	8532130	1865	1865	1865	1865	4493