KissMeData/004540/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184000	47240779	1916	1916	1916	1916	151
3	20231024	183900	47240779	1916	1916	1916	1916	0
4	20231024	183800	47240779	1916	1916	1916	1916	0
5	20231024	183700	47240779	1916	1916	1916	1916	0
6	20231024	183600	47240779	1916	1916	1916	1916	0
7	20231024	183500	47240779	1916	1916	1916	1916	0
8	20231024	183400	47240779	1916	1916	1916	1916	0
9	20231024	183300	47240779	1916	1916	1916	1916	0
10	20231024	183200	47240779	1916	1916	1916	1916	0
11	20231024	183100	47240779	1916	1916	1916	1916	0
12	20231024	183000	47240779	1916	1916	1916	1916	0
13	20231024	182900	47240779	1916	1916	1916	1916	0
14	20231024	182800	47240779	1916	1916	1916	1916	0
15	20231024	182700	47240779	1916	1916	1916	1916	0
16	20231024	182600	47240779	1916	1916	1916	1916	0
17	20231024	182500	47240779	1916	1916	1916	1916	0
18	20231024	182400	47240779	1916	1916	1916	1916	0
19	20231024	182300	47240779	1916	1916	1916	1916	0
20	20231024	182200	47240779	1916	1916	1916	1916	0
21	20231024	182100	47240779	1916	1916	1916	1916	0
22	20231024	182000	47240779	1916	1916	1916	1916	0
23	20231024	181900	47240779	1916	1916	1916	1916	0
24	20231024	181800	47240779	1916	1916	1916	1916	0
25	20231024	181700	47240779	1916	1916	1916	1916	0
26	20231024	181600	47240779	1916	1916	1916	1916	0
27	20231024	181500	47240779	1916	1916	1916	1916	0
28	20231024	181400	47240779	1916	1916	1916	1916	0
29	20231024	181300	47240779	1916	1916	1916	1916	0
30	20231024	181200	47240779	1916	1916	1916	1916	0
31	20231024	181100	47240779	1916	1916	1916	1916	0
32	20231024	181000	47240779	1916	1916	1916	1916	151
33	20231024	180900	47240779	1916	1916	1916	1916	0
34	20231024	180800	47240779	1916	1916	1916	1916	0
35	20231024	180700	47240779	1916	1916	1916	1916	0
36	20231024	180600	47240779	1916	1916	1916	1916	0
37	20231024	180500	47240779	1916	1916	1916	1916	0
38	20231024	180400	47240779	1916	1916	1916	1916	0
39	20231024	180300	47240779	1916	1916	1916	1916	0
40	20231024	180200	47240779	1916	1916	1916	1916	0
41	20231024	180100	47240779	1916	1916	1916	1916	0
42	20231024	180000	47240779	1916	1916	1916	1916	0
43	20231024	175900	47240779	1916	1916	1916	1916	0
44	20231024	175800	47240779	1916	1916	1916	1916	0
45	20231024	175700	47240779	1916	1916	1916	1916	0
46	20231024	175600	47240779	1916	1916	1916	1916	0
47	20231024	175500	47240779	1916	1916	1916	1916	0
48	20231024	175400	47240779	1916	1916	1916	1916	0
49	20231024	175300	47240779	1916	1916	1916	1916	0
50	20231024	175200	47240779	1916	1916	1916	1916	0
51	20231024	175100	47240779	1916	1916	1916	1916	0
52	20231024	175000	47240779	1916	1916	1916	1916	0
53	20231024	174900	47240779	1916	1916	1916	1916	0
54	20231024	174800	47240779	1916	1916	1916	1916	0
55	20231024	174700	47240779	1916	1916	1916	1916	0
56	20231024	174600	47240779	1916	1916	1916	1916	0
57	20231024	174500	47240779	1916	1916	1916	1916	0
58	20231024	174400	47240779	1916	1916	1916	1916	0
59	20231024	174300	47240779	1916	1916	1916	1916	0
60	20231024	174200	47240779	1916	1916	1916	1916	0
61	20231024	174100	47240779	1916	1916	1916	1916	0
62	20231024	174000	47240779	1916	1916	1916	1916	151
63	20231024	173900	47240779	1916	1916	1916	1916	0
64	20231024	173800	47240779	1916	1916	1916	1916	0
65	20231024	173700	47240779	1916	1916	1916	1916	0
66	20231024	173600	47240779	1916	1916	1916	1916	0
67	20231024	173500	47240779	1916	1916	1916	1916	0
68	20231024	173400	47240779	1916	1916	1916	1916	0
69	20231024	173300	47240779	1916	1916	1916	1916	0
70	20231024	173200	47240779	1916	1916	1916	1916	0
71	20231024	173100	47240779	1916	1916	1916	1916	0
72	20231024	173000	47240779	1916	1916	1916	1916	0
73	20231024	172900	47240779	1916	1916	1916	1916	0
74	20231024	172800	47240779	1916	1916	1916	1916	0
75	20231024	172700	47240779	1916	1916	1916	1916	0
76	20231024	172600	47240779	1916	1916	1916	1916	0
77	20231024	172500	47240779	1916	1916	1916	1916	0
78	20231024	172400	47240779	1916	1916	1916	1916	0
79	20231024	172300	47240779	1916	1916	1916	1916	0
80	20231024	172200	47240779	1916	1916	1916	1916	0
81	20231024	172100	47240779	1916	1916	1916	1916	0
82	20231024	172000	47240779	1916	1916	1916	1916	0
83	20231024	171900	47240779	1916	1916	1916	1916	0
84	20231024	171800	47240779	1916	1916	1916	1916	0
85	20231024	171700	47240779	1916	1916	1916	1916	0
86	20231024	171600	47240779	1916	1916	1916	1916	0
87	20231024	171500	47240779	1916	1916	1916	1916	0
88	20231024	171400	47240779	1916	1916	1916	1916	0
89	20231024	171300	47240779	1916	1916	1916	1916	0
90	20231024	171200	47240779	1916	1916	1916	1916	0
91	20231024	171100	47240779	1916	1916	1916	1916	0
92	20231024	171000	47240779	1916	1916	1916	1916	151
93	20231024	170900	47240779	1916	1916	1916	1916	0
94	20231024	170800	47240779	1916	1916	1916	1916	0
95	20231024	170700	47240779	1916	1916	1916	1916	0
96	20231024	170600	47240779	1916	1916	1916	1916	0
97	20231024	170500	47240779	1916	1916	1916	1916	0
98	20231024	170400	47240779	1916	1916	1916	1916	0
99	20231024	170300	47240779	1916	1916	1916	1916	0
100	20231024	170200	47240779	1916	1916	1916	1916	0
101	20231024	170100	47240779	1916	1916	1916	1916	0
102	20231024	170000	47240779	1916	1916	1916	1916	0
103	20231024	165900	47240779	1916	1916	1916	1916	0
104	20231024	165800	47240779	1916	1916	1916	1916	0
105	20231024	165700	47240779	1916	1916	1916	1916	0
106	20231024	165600	47240779	1916	1916	1916	1916	0
107	20231024	165500	47240779	1916	1916	1916	1916	0
108	20231024	165400	47240779	1916	1916	1916	1916	0
109	20231024	165300	47240779	1916	1916	1916	1916	0
110	20231024	165200	47240779	1916	1916	1916	1916	0
111	20231024	165100	47240779	1916	1916	1916	1916	0
112	20231024	165000	47240779	1916	1916	1916	1916	0
113	20231024	164900	47240779	1916	1916	1916	1916	0
114	20231024	164800	47240779	1916	1916	1916	1916	0
115	20231024	164700	47240779	1916	1916	1916	1916	0
116	20231024	164600	47240779	1916	1916	1916	1916	0
117	20231024	164500	47240779	1916	1916	1916	1916	0
118	20231024	164400	47240779	1916	1916	1916	1916	0
119	20231024	164300	47240779	1916	1916	1916	1916	0
120	20231024	164200	47240779	1916	1916	1916	1916	0
121	20231024	164100	47240779	1916	1916	1916	1916	0
122	20231024	164000	47240779	1916	1916	1916	1916	151
123	20231024	163900	47240779	1916	1916	1916	1916	0
124	20231024	163800	47240779	1916	1916	1916	1916	0
125	20231024	163700	47240779	1916	1916	1916	1916	0
126	20231024	163600	47240779	1916	1916	1916	1916	0
127	20231024	163500	47240779	1916	1916	1916	1916	0
128	20231024	163400	47240779	1916	1916	1916	1916	0
129	20231024	163300	47240779	1916	1916	1916	1916	0
130	20231024	163200	47240779	1916	1916	1916	1916	0
131	20231024	163100	47240779	1916	1916	1916	1916	0
132	20231024	163000	47240779	1916	1916	1916	1916	0
133	20231024	162900	47240779	1916	1916	1916	1916	0
134	20231024	162800	47240779	1916	1916	1916	1916	0
135	20231024	162700	47240779	1916	1916	1916	1916	0
136	20231024	162600	47240779	1916	1916	1916	1916	0
137	20231024	162500	47240779	1916	1916	1916	1916	0
138	20231024	162400	47240779	1916	1916	1916	1916	0
139	20231024	162300	47240779	1916	1916	1916	1916	0
140	20231024	162200	47240779	1916	1916	1916	1916	0
141	20231024	162100	47240779	1916	1916	1916	1916	0
142	20231024	162000	47240779	1916	1916	1916	1916	0
143	20231024	161900	47240779	1916	1916	1916	1916	0
144	20231024	161800	47240779	1916	1916	1916	1916	0
145	20231024	161700	47240779	1916	1916	1916	1916	0
146	20231024	161600	47240779	1916	1916	1916	1916	0
147	20231024	161500	47240779	1916	1916	1916	1916	0
148	20231024	161400	47240779	1916	1916	1916	1916	0
149	20231024	161300	47240779	1916	1916	1916	1916	0
150	20231024	161200	47240779	1916	1916	1916	1916	0
151	20231024	161100	47240779	1916	1916	1916	1916	0
152	20231024	161000	47240779	1916	1916	1916	1916	151
153	20231024	160900	47240779	1916	1916	1916	1916	0
154	20231024	160800	47240779	1916	1916	1916	1916	0
155	20231024	160700	47240779	1916	1916	1916	1916	0
156	20231024	160600	47240779	1916	1916	1916	1916	0
157	20231024	160500	47240779	1916	1916	1916	1916	0
158	20231024	160400	47240779	1916	1916	1916	1916	0
159	20231024	160300	47240779	1916	1916	1916	1916	0
160	20231024	160200	47240779	1916	1916	1916	1916	0
161	20231024	160100	47240779	1916	1916	1916	1916	0
162	20231024	160000	47240779	1916	1916	1916	1916	0
163	20231024	155900	47240779	1916	1916	1916	1916	0
164	20231024	155800	47240779	1916	1916	1916	1916	0
165	20231024	155700	47240779	1916	1916	1916	1916	0
166	20231024	155600	47240779	1916	1916	1916	1916	0
167	20231024	155500	47240779	1916	1916	1916	1916	0
168	20231024	155400	47240779	1916	1916	1916	1916	0
169	20231024	155300	47240779	1916	1916	1916	1916	0
170	20231024	155200	47240779	1916	1916	1916	1916	0
171	20231024	155100	47240779	1916	1916	1916	1916	0
172	20231024	155000	47240779	1916	1916	1916	1916	0
173	20231024	154900	47240779	1916	1916	1916	1916	0
174	20231024	154800	47240779	1916	1916	1916	1916	0
175	20231024	154700	47240779	1916	1916	1916	1916	0
176	20231024	154600	47240779	1916	1916	1916	1916	0
177	20231024	154500	47240779	1916	1916	1916	1916	0
178	20231024	154400	47240779	1916	1916	1916	1916	0
179	20231024	154300	47240779	1916	1916	1916	1916	0
180	20231024	154200	47240779	1916	1916	1916	1916	0
181	20231024	154100	47240779	1916	1916	1916	1916	0
182	20231024	154000	47240779	1916	1916	1916	1916	151
183	20231024	153900	47240779	1916	1916	1916	1916	0
184	20231024	153800	47240779	1916	1916	1916	1916	0
185	20231024	153700	47240779	1916	1916	1916	1916	0
186	20231024	153600	47240779	1916	1916	1916	1916	0
187	20231024	153500	47240779	1916	1916	1916	1916	0
188	20231024	153400	47240779	1916	1916	1916	1916	0
189	20231024	153300	47240779	1916	1916	1916	1916	0
190	20231024	153200	47240779	1916	1916	1916	1916	0
191	20231024	153100	47240779	1916	1916	1916	1916	0
192	20231024	153000	47240779	1916	1916	1916	1916	151
193	20231024	152900	46951463	1922	1922	1922	1922	0
194	20231024	152800	46951463	1922	1922	1922	1922	0
195	20231024	152700	46951463	1922	1922	1922	1922	0
196	20231024	152600	46951463	1922	1922	1922	1922	0
197	20231024	152500	46951463	1922	1922	1922	1922	0
198	20231024	152400	46951463	1922	1922	1922	1922	0
199	20231024	152300	46951463	1922	1922	1922	1922	0
200	20231024	152200	46951463	1922	1922	1922	1922	0
201	20231024	152100	46951463	1922	1922	1922	1922	0
202	20231024	152000	46951463	1922	1922	1922	1922	0
203	20231024	151900	46951463	1922	1922	1922	1922	1
204	20231024	151800	46949541	1916	1920	1920	1916	1600
205	20231024	151700	43883531	1922	1922	1922	1922	0
206	20231024	151600	43883531	1922	1922	1922	1922	0
207	20231024	151500	43883531	1922	1921	1922	1921	11
208	20231024	151400	43862394	1921	1921	1921	1921	0
209	20231024	151300	43862394	1921	1921	1921	1921	0
210	20231024	151200	43862394	1921	1921	1921	1921	0
211	20231024	151100	43862394	1921	1921	1921	1921	0
212	20231024	151000	43862394	1921	1921	1921	1921	0
213	20231024	150900	43862394	1921	1921	1921	1921	1
214	20231024	150800	43860473	1920	1920	1920	1920	5
215	20231024	150700	43850873	1920	1920	1920	1920	0
216	20231024	150600	43850873	1920	1920	1920	1920	0
217	20231024	150500	43850873	1920	1920	1920	1920	0
218	20231024	150400	43850873	1920	1918	1920	1918	1300
219	20231024	150300	41355001	1918	1918	1918	1918	1
220	20231024	150200	41353083	1918	1918	1918	1918	0
221	20231024	150100	41353083	1918	1918	1918	1918	0
222	20231024	150000	41353083	1918	1918	1918	1918	0
223	20231024	145900	41353083	1918	1918	1918	1918	0
224	20231024	145800	41353083	1918	1918	1918	1918	10
225	20231024	145700	41333903	1918	1918	1918	1918	0
226	20231024	145600	41333903	1918	1918	1918	1918	0
227	20231024	145500	41333903	1918	1918	1918	1918	3
228	20231024	145400	41328149	1918	1918	1918	1918	0
229	20231024	145300	41328149	1918	1914	1918	1914	7
230	20231024	145200	41314747	1915	1918	1918	1915	45
231	20231024	145100	41228569	1918	1918	1918	1918	0
232	20231024	145000	41228569	1918	1918	1918	1918	1
233	20231024	144900	41226651	1918	1918	1918	1918	0
234	20231024	144800	41226651	1918	1918	1918	1918	1
235	20231024	144700	41224733	1915	1915	1915	1915	86
236	20231024	144600	41060043	1915	1915	1915	1915	0
237	20231024	144500	41060043	1915	1915	1915	1915	14
238	20231024	144400	41033233	1915	1915	1915	1915	0
239	20231024	144300	41033233	1915	1915	1915	1915	0
240	20231024	144200	41033233	1915	1915	1915	1915	387
241	20231024	144100	40292128	1912	1912	1912	1912	0
242	20231024	144000	40292128	1912	1912	1912	1912	0
243	20231024	143900	40292128	1912	1912	1912	1912	0
244	20231024	143800	40292128	1912	1913	1913	1912	10
245	20231024	143700	40273001	1915	1915	1915	1915	1
246	20231024	143600	40271086	1912	1912	1912	1912	206
247	20231024	143500	39877214	1909	1909	1909	1909	0
248	20231024	143400	39877214	1909	1909	1909	1909	0
249	20231024	143300	39877214	1909	1909	1909	1909	209
250	20231024	143200	39478233	1909	1909	1909	1909	1
251	20231024	143100	39476324	1906	1906	1906	1906	1
252	20231024	143000	39474418	1906	1906	1906	1906	1
253	20231024	142900	39472512	1906	1906	1906	1906	255
254	20231024	142800	38986482	1906	1906	1906	1906	0
255	20231024	142700	38986482	1906	1906	1906	1906	0
256	20231024	142600	38986482	1906	1906	1906	1906	0
257	20231024	142500	38986482	1906	1906	1906	1906	50
258	20231024	142400	38891182	1905	1905	1905	1905	51
259	20231024	142300	38794027	1906	1906	1906	1906	0
260	20231024	142200	38794027	1906	1906	1906	1906	0
261	20231024	142100	38794027	1906	1906	1906	1906	0
262	20231024	142000	38794027	1906	1906	1906	1906	0
263	20231024	141900	38794027	1906	1905	1906	1905	84
264	20231024	141800	38633959	1905	1905	1905	1905	0
265	20231024	141700	38633959	1905	1905	1905	1905	0
266	20231024	141600	38633959	1905	1905	1905	1905	2
267	20231024	141500	38630149	1905	1905	1905	1905	0
268	20231024	141400	38630149	1905	1902	1905	1902	1927
269	20231024	141300	34961417	1902	1902	1902	1902	0
270	20231024	141200	34961417	1902	1902	1902	1902	2
271	20231024	141100	34957613	1902	1902	1902	1902	0
272	20231024	141000	34957613	1902	1902	1902	1902	0
273	20231024	140900	34957613	1902	1902	1902	1902	2
274	20231024	140800	34953809	1902	1902	1902	1902	0
275	20231024	140700	34953809	1902	1902	1902	1902	0
276	20231024	140600	34953809	1902	1902	1902	1902	0
277	20231024	140500	34953809	1902	1902	1902	1902	6
278	20231024	140400	34942397	1902	1902	1902	1902	0
279	20231024	140300	34942397	1902	1902	1902	1902	0
280	20231024	140200	34942397	1902	1902	1902	1902	69
281	20231024	140100	34811159	1902	1902	1902	1902	0
282	20231024	140000	34811159	1902	1902	1902	1902	0
283	20231024	135900	34811159	1902	1902	1902	1902	1
284	20231024	135800	34809257	1900	1900	1900	1900	0
285	20231024	135700	34809257	1900	1900	1900	1900	285
286	20231024	135600	34267757	1900	1900	1900	1900	0
287	20231024	135500	34267757	1900	1900	1900	1900	0
288	20231024	135400	34267757	1900	1900	1900	1900	0
289	20231024	135300	34267757	1900	1900	1900	1900	0
290	20231024	135200	34267757	1900	1898	1900	1891	59
291	20231024	135100	34155800	1898	1898	1898	1898	0
292	20231024	135000	34155800	1898	1898	1898	1898	0
293	20231024	134900	34155800	1898	1898	1898	1898	1
294	20231024	134800	34153902	1894	1894	1894	1894	257
295	20231024	134700	33667144	1893	1893	1893	1893	888
296	20231024	134600	31986160	1893	1893	1893	1893	0
297	20231024	134500	31986160	1893	1893	1893	1893	100
298	20231024	134400	31796860	1893	1893	1893	1893	5
299	20231024	134300	31787395	1892	1892	1892	1892	10
300	20231024	134200	31768475	1893	1893	1893	1893	0
301	20231024	134100	31768475	1893	1893	1893	1893	0
302	20231024	134000	31768475	1893	1893	1893	1893	0
303	20231024	133900	31768475	1893	1893	1893	1893	0
304	20231024	133800	31768475	1893	1893	1893	1893	1
305	20231024	133700	31766582	1885	1892	1892	1885	489
306	20231024	133600	30843749	1892	1893	1893	1892	106
307	20231024	133500	30643196	1893	1893	1893	1893	0
308	20231024	133400	30643196	1893	1893	1893	1893	0
309	20231024	133300	30643196	1893	1893	1893	1893	0
310	20231024	133200	30643196	1893	1893	1893	1893	0
311	20231024	133100	30643196	1893	1893	1893	1893	0
312	20231024	133000	30643196	1893	1893	1893	1893	2
313	20231024	132900	30639410	1893	1893	1893	1893	0
314	20231024	132800	30639410	1893	1893	1893	1893	5
315	20231024	132700	30629945	1893	1893	1893	1893	50
316	20231024	132600	30535295	1893	1893	1893	1893	0
317	20231024	132500	30535295	1893	1893	1893	1893	8
318	20231024	132400	30520151	1893	1893	1893	1893	0
319	20231024	132300	30520151	1893	1893	1893	1893	0
320	20231024	132200	30520151	1893	1893	1893	1893	0
321	20231024	132100	30520151	1893	1893	1893	1893	0
322	20231024	132000	30520151	1893	1893	1893	1893	0
323	20231024	131900	30520151	1893	1893	1893	1893	0
324	20231024	131800	30520151	1893	1893	1893	1893	0
325	20231024	131700	30520151	1893	1893	1893	1893	23
326	20231024	131600	30476612	1893	1893	1893	1893	0
327	20231024	131500	30476612	1893	1893	1893	1893	0
328	20231024	131400	30476612	1893	1893	1893	1893	0
329	20231024	131300	30476612	1893	1893	1893	1893	0
330	20231024	131200	30476612	1893	1893	1893	1893	0
331	20231024	131100	30476612	1893	1893	1893	1893	0
332	20231024	131000	30476612	1893	1893	1893	1893	7
333	20231024	130900	30463361	1893	1893	1893	1893	1
334	20231024	130800	30461468	1893	1893	1893	1893	405
335	20231024	130700	29694803	1893	1893	1893	1893	0
336	20231024	130600	29694803	1893	1893	1893	1893	0
337	20231024	130500	29694803	1893	1893	1893	1893	0
338	20231024	130400	29694803	1893	1893	1893	1893	0
339	20231024	130300	29694803	1893	1893	1893	1893	53
340	20231024	130200	29594474	1893	1892	1893	1892	21
341	20231024	130100	29554722	1893	1893	1893	1893	0
342	20231024	130000	29554722	1893	1893	1893	1893	0
343	20231024	125900	29554722	1893	1893	1893	1893	0
344	20231024	125800	29554722	1893	1893	1893	1893	0
345	20231024	125700	29554722	1893	1893	1893	1893	0
346	20231024	125600	29554722	1893	1893	1893	1893	0
347	20231024	125500	29554722	1893	1893	1893	1893	0
348	20231024	125400	29554722	1893	1893	1893	1893	0
349	20231024	125300	29554722	1893	1893	1893	1893	0
350	20231024	125200	29554722	1893	1893	1893	1893	0
351	20231024	125100	29554722	1893	1893	1893	1893	0
352	20231024	125000	29554722	1893	1893	1893	1893	0
353	20231024	124900	29554722	1893	1893	1893	1893	0
354	20231024	124800	29554722	1893	1893	1893	1893	0
355	20231024	124700	29554722	1893	1893	1893	1893	0
356	20231024	124600	29554722	1893	1893	1893	1893	0
357	20231024	124500	29554722	1893	1893	1893	1893	0
358	20231024	124400	29554722	1893	1893	1893	1893	0
359	20231024	124300	29554722	1893	1893	1893	1893	0
360	20231024	124200	29554722	1893	1893	1893	1893	0
361	20231024	124100	29554722	1893	1893	1893	1893	0
362	20231024	124000	29554722	1893	1893	1893	1893	0
363	20231024	123900	29554722	1893	1893	1893	1893	0
364	20231024	123800	29554722	1893	1893	1893	1893	0
365	20231024	123700	29554722	1893	1893	1893	1893	0
366	20231024	123600	29554722	1893	1893	1893	1893	0
367	20231024	123500	29554722	1893	1893	1893	1893	0
368	20231024	123400	29554722	1893	1893	1893	1893	0
369	20231024	123300	29554722	1893	1893	1893	1893	0
370	20231024	123200	29554722	1893	1885	1893	1885	5338
371	20231024	123100	19492472	1885	1885	1885	1885	0
372	20231024	123000	19492472	1885	1885	1885	1885	0
373	20231024	122900	19492472	1885	1885	1885	1885	0
374	20231024	122800	19492472	1885	1885	1885	1885	6
375	20231024	122700	19481162	1885	1885	1885	1885	0
376	20231024	122600	19481162	1885	1885	1885	1885	0
377	20231024	122500	19481162	1885	1885	1885	1885	0
378	20231024	122400	19481162	1885	1885	1885	1885	0
379	20231024	122300	19481162	1885	1885	1885	1885	0
380	20231024	122200	19481162	1885	1885	1885	1885	0
381	20231024	122100	19481162	1885	1885	1885	1885	0
382	20231024	122000	19481162	1885	1885	1885	1885	0
383	20231024	121900	19481162	1885	1885	1885	1885	0
384	20231024	121800	19481162	1885	1885	1885	1885	0
385	20231024	121700	19481162	1885	1885	1885	1885	0
386	20231024	121600	19481162	1885	1885	1885	1885	0
387	20231024	121500	19481162	1885	1885	1885	1885	0
388	20231024	121400	19481162	1885	1885	1885	1885	0
389	20231024	121300	19481162	1885	1885	1885	1885	0
390	20231024	121200	19481162	1885	1885	1885	1885	10
391	20231024	121100	19462312	1885	1885	1885	1885	0
392	20231024	121000	19462312	1885	1885	1885	1885	0
393	20231024	120900	19462312	1885	1885	1885	1885	0
394	20231024	120800	19462312	1885	1885	1885	1885	0
395	20231024	120700	19462312	1885	1885	1885	1885	0
396	20231024	120600	19462312	1885	1885	1885	1885	200
397	20231024	120500	19085312	1892	1892	1892	1892	0
398	20231024	120400	19085312	1892	1892	1892	1892	0
399	20231024	120300	19085312	1892	1892	1892	1892	0
400	20231024	120200	19085312	1892	1892	1892	1892	1
401	20231024	120100	19083420	1893	1893	1893	1893	0
402	20231024	120000	19083420	1893	1893	1893	1893	0
403	20231024	115900	19083420	1893	1892	1893	1892	265
404	20231024	115800	18581859	1893	1893	1893	1893	0
405	20231024	115700	18581859	1893	1893	1893	1893	0
406	20231024	115600	18581859	1893	1893	1893	1893	0
407	20231024	115500	18581859	1893	1893	1893	1893	0
408	20231024	115400	18581859	1893	1893	1893	1893	0
409	20231024	115300	18581859	1893	1893	1893	1893	1
410	20231024	115200	18579966	1883	1883	1883	1883	0
411	20231024	115100	18579966	1883	1883	1883	1883	1
412	20231024	115000	18578083	1881	1881	1881	1881	0
413	20231024	114900	18578083	1881	1881	1881	1881	0
414	20231024	114800	18578083	1881	1881	1881	1881	0
415	20231024	114700	18578083	1881	1881	1881	1881	0
416	20231024	114600	18578083	1881	1881	1881	1881	0
417	20231024	114500	18578083	1881	1881	1881	1881	0
418	20231024	114400	18578083	1881	1881	1881	1881	0
419	20231024	114300	18578083	1881	1881	1881	1881	0
420	20231024	114200	18578083	1881	1881	1881	1881	0
421	20231024	114100	18578083	1881	1881	1881	1881	0
422	20231024	114000	18578083	1881	1881	1881	1881	0
423	20231024	113900	18578083	1881	1881	1881	1881	0
424	20231024	113800	18578083	1881	1881	1881	1881	0
425	20231024	113700	18578083	1881	1881	1881	1881	0
426	20231024	113600	18578083	1881	1881	1881	1881	0
427	20231024	113500	18578083	1881	1881	1881	1881	0
428	20231024	113400	18578083	1881	1881	1881	1881	0
429	20231024	113300	18578083	1881	1881	1881	1881	0
430	20231024	113200	18578083	1881	1881	1881	1881	1100
431	20231024	113100	16508983	1881	1881	1881	1881	0
432	20231024	113000	16508983	1881	1881	1881	1881	0
433	20231024	112900	16508983	1881	1881	1881	1881	0
434	20231024	112800	16508983	1881	1881	1881	1881	0
435	20231024	112700	16508983	1881	1881	1881	1881	0
436	20231024	112600	16508983	1881	1881	1881	1881	0
437	20231024	112500	16508983	1881	1881	1881	1881	0
438	20231024	112400	16508983	1881	1881	1881	1881	0
439	20231024	112300	16508983	1881	1881	1881	1881	0
440	20231024	112200	16508983	1881	1881	1881	1881	0
441	20231024	112100	16508983	1881	1881	1881	1881	0
442	20231024	112000	16508983	1881	1881	1881	1881	0
443	20231024	111900	16508983	1881	1881	1881	1881	0
444	20231024	111800	16508983	1881	1881	1881	1881	0
445	20231024	111700	16508983	1881	1881	1881	1881	0
446	20231024	111600	16508983	1881	1881	1881	1881	0
447	20231024	111500	16508983	1881	1882	1882	1881	2200
448	20231024	111400	12369236	1882	1882	1882	1882	0
449	20231024	111300	12369236	1882	1882	1882	1882	0
450	20231024	111200	12369236	1882	1882	1882	1882	0
451	20231024	111100	12369236	1882	1882	1882	1882	0
452	20231024	111000	12369236	1882	1882	1882	1882	0
453	20231024	110900	12369236	1882	1882	1882	1882	0
454	20231024	110800	12369236	1882	1882	1882	1882	0
455	20231024	110700	12369236	1882	1882	1882	1882	0
456	20231024	110600	12369236	1882	1882	1882	1882	0
457	20231024	110500	12369236	1882	1882	1882	1882	0
458	20231024	110400	12369236	1882	1882	1882	1882	452
459	20231024	110300	11518572	1881	1881	1881	1881	0
460	20231024	110200	11518572	1881	1881	1881	1881	0
461	20231024	110100	11518572	1881	1881	1881	1881	0
462	20231024	110000	11518572	1881	1881	1881	1881	0
463	20231024	105900	11518572	1881	1881	1881	1881	50
464	20231024	105800	11424522	1893	1893	1893	1893	2
465	20231024	105700	11420736	1893	1893	1893	1893	0
466	20231024	105600	11420736	1893	1893	1893	1893	0
467	20231024	105500	11420736	1893	1893	1893	1893	0
468	20231024	105400	11420736	1893	1881	1893	1881	2
469	20231024	105300	11416962	1880	1880	1880	1880	0
470	20231024	105200	11416962	1880	1880	1880	1880	0
471	20231024	105100	11416962	1880	1880	1880	1880	0
472	20231024	105000	11416962	1880	1880	1880	1880	36
473	20231024	104900	11349282	1880	1880	1880	1880	0
474	20231024	104800	11349282	1880	1880	1880	1880	0
475	20231024	104700	11349282	1880	1880	1880	1880	2
476	20231024	104600	11345522	1894	1894	1894	1894	0
477	20231024	104500	11345522	1894	1894	1894	1894	0
478	20231024	104400	11345522	1894	1894	1894	1894	2
479	20231024	104300	11341734	1894	1894	1894	1894	0
480	20231024	104200	11341734	1894	1894	1894	1894	0
481	20231024	104100	11341734	1894	1894	1894	1894	0
482	20231024	104000	11341734	1894	1894	1894	1894	3
483	20231024	103900	11336052	1894	1894	1894	1894	2
484	20231024	103800	11332264	1894	1894	1894	1894	300
485	20231024	103700	10764064	1894	1894	1894	1894	172
486	20231024	103600	10438296	1894	1894	1894	1894	0
487	20231024	103500	10438296	1894	1894	1894	1894	0
488	20231024	103400	10438296	1894	1894	1894	1894	0
489	20231024	103300	10438296	1894	1894	1894	1894	0
490	20231024	103200	10438296	1894	1894	1894	1894	0
491	20231024	103100	10438296	1894	1894	1894	1894	13
492	20231024	103000	10413674	1894	1894	1894	1894	0
493	20231024	102900	10413674	1894	1894	1894	1894	204
494	20231024	102800	10027298	1894	1881	1894	1880	58
495	20231024	102700	9917540	1894	1894	1894	1894	1
496	20231024	102600	9915646	1881	1894	1894	1881	7
497	20231024	102500	9902466	1880	1880	1880	1880	0
498	20231024	102400	9902466	1880	1880	1880	1880	0
499	20231024	102300	9902466	1880	1880	1880	1880	0
500	20231024	102200	9902466	1880	1880	1880	1880	0
501	20231024	102100	9902466	1880	1880	1880	1880	0
502	20231024	102000	9902466	1880	1883	1883	1880	1050
503	20231024	101900	7927885	1898	1898	1898	1898	0
504	20231024	101800	7927885	1898	1898	1898	1898	0
505	20231024	101700	7927885	1898	1898	1898	1898	0
506	20231024	101600	7927885	1898	1898	1898	1898	10
507	20231024	101500	7908905	1902	1902	1902	1902	0
508	20231024	101400	7908905	1902	1902	1902	1902	0
509	20231024	101300	7908905	1902	1902	1902	1902	0
510	20231024	101200	7908905	1902	1902	1902	1902	0
511	20231024	101100	7908905	1902	1902	1902	1902	0
512	20231024	101000	7908905	1902	1902	1902	1902	0
513	20231024	100900	7908905	1902	1902	1902	1902	2
514	20231024	100800	7905101	1883	1900	1904	1883	9
515	20231024	100700	7888040	1904	1904	1904	1904	0
516	20231024	100600	7888040	1904	1904	1904	1904	0
517	20231024	100500	7888040	1904	1904	1904	1904	0
518	20231024	100400	7888040	1904	1904	1904	1904	0
519	20231024	100300	7888040	1904	1904	1904	1904	31
520	20231024	100200	7829016	1904	1904	1904	1904	0
521	20231024	100100	7829016	1904	1904	1904	1904	0
522	20231024	100000	7829016	1904	1904	1904	1904	50
523	20231024	095900	7733816	1904	1904	1904	1904	0
524	20231024	095800	7733816	1904	1904	1904	1904	0
525	20231024	095700	7733816	1904	1904	1904	1904	0
526	20231024	095600	7733816	1904	1904	1904	1904	0
527	20231024	095500	7733816	1904	1904	1904	1904	0
528	20231024	095400	7733816	1904	1904	1904	1904	0
529	20231024	095300	7733816	1904	1904	1904	1904	0
530	20231024	095200	7733816	1904	1904	1904	1904	17
531	20231024	095100	7701448	1895	1895	1895	1895	0
532	20231024	095000	7701448	1895	1895	1895	1895	0
533	20231024	094900	7701448	1895	1895	1895	1895	0
534	20231024	094800	7701448	1895	1895	1895	1895	20
535	20231024	094700	7663548	1905	1905	1905	1905	0
536	20231024	094600	7663548	1905	1905	1905	1905	1
537	20231024	094500	7661643	1905	1900	1905	1900	511
538	20231024	094400	6690738	1900	1900	1900	1900	0
539	20231024	094300	6690738	1900	1900	1900	1900	0
540	20231024	094200	6690738	1900	1900	1900	1900	0
541	20231024	094100	6690738	1900	1900	1900	1900	0
542	20231024	094000	6690738	1900	1900	1900	1900	0
543	20231024	093900	6690738	1900	1889	1900	1875	1001
544	20231024	093800	4809682	1900	1900	1900	1900	0
545	20231024	093700	4809682	1900	1900	1900	1900	0
546	20231024	093600	4809682	1900	1900	1900	1900	10
547	20231024	093500	4790682	1900	1900	1900	1900	0
548	20231024	093400	4790682	1900	1900	1900	1900	1
549	20231024	093300	4788782	1900	1893	1900	1889	13
550	20231024	093200	4764206	1888	1893	1893	1888	128
551	20231024	093100	4522042	1900	1900	1900	1900	1
552	20231024	093000	4520142	1901	1901	1901	1901	150
553	20231024	092900	4234992	1903	1903	1903	1903	0
554	20231024	092800	4234992	1903	1903	1903	1903	0
555	20231024	092700	4234992	1903	1903	1903	1903	0
556	20231024	092600	4234992	1903	1903	1903	1903	10
557	20231024	092500	4215962	1904	1904	1904	1904	0
558	20231024	092400	4215962	1904	1904	1904	1904	0
559	20231024	092300	4215962	1904	1904	1904	1904	23
560	20231024	092200	4172170	1904	1904	1904	1904	7
561	20231024	092100	4158842	1904	1904	1904	1904	1
562	20231024	092000	4156938	1888	1888	1888	1888	0
563	20231024	091900	4156938	1888	1888	1888	1888	8
564	20231024	091800	4141834	1905	1905	1905	1905	1
565	20231024	091700	4139929	1905	1887	1905	1887	531
566	20231024	091600	3137914	1887	1887	1887	1887	255
567	20231024	091500	2656729	1887	1887	1887	1887	0
568	20231024	091400	2656729	1887	1889	1889	1887	353
569	20231024	091300	1990606	1887	1887	1887	1887	0
570	20231024	091200	1990606	1887	1887	1887	1887	0
571	20231024	091100	1990606	1887	1888	1888	1886	221
572	20231024	091000	1573598	1887	1887	1887	1887	0
573	20231024	090900	1573598	1887	1887	1887	1887	0
574	20231024	090800	1573598	1887	1887	1887	1887	200
575	20231024	090700	1196198	1887	1887	1887	1887	0
576	20231024	090600	1196198	1887	1887	1887	1887	0
577	20231024	090500	1196198	1887	1887	1887	1887	0
578	20231024	090400	1196198	1887	1887	1887	1887	0
579	20231024	090300	1196198	1887	1887	1887	1887	0
580	20231024	090200	1196198	1887	1887	1887	1887	90
581	20231024	090100	1026368	1856	1856	1856	1856	0
582	20231024	090000	1026368	1856	1856	1856	1856	553