KissMeData/004540/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184100	42307580	1917	1917	1917	1917	680
3	20231025	184000	42307580	1917	1917	1917	1917	0
4	20231025	183900	42307580	1917	1917	1917	1917	0
5	20231025	183800	42307580	1917	1917	1917	1917	0
6	20231025	183700	42307580	1917	1917	1917	1917	0
7	20231025	183600	42307580	1917	1917	1917	1917	0
8	20231025	183500	42307580	1917	1917	1917	1917	0
9	20231025	183400	42307580	1917	1917	1917	1917	0
10	20231025	183300	42307580	1917	1917	1917	1917	0
11	20231025	183200	42307580	1917	1917	1917	1917	0
12	20231025	183100	42307580	1917	1917	1917	1917	0
13	20231025	183000	42307580	1917	1917	1917	1917	0
14	20231025	182900	42307580	1917	1917	1917	1917	0
15	20231025	182800	42307580	1917	1917	1917	1917	0
16	20231025	182700	42307580	1917	1917	1917	1917	0
17	20231025	182600	42307580	1917	1917	1917	1917	0
18	20231025	182500	42307580	1917	1917	1917	1917	0
19	20231025	182400	42307580	1917	1917	1917	1917	0
20	20231025	182300	42307580	1917	1917	1917	1917	0
21	20231025	182200	42307580	1917	1917	1917	1917	0
22	20231025	182100	42307580	1917	1917	1917	1917	0
23	20231025	182000	42307580	1917	1917	1917	1917	0
24	20231025	181900	42307580	1917	1917	1917	1917	0
25	20231025	181800	42307580	1917	1917	1917	1917	0
26	20231025	181700	42307580	1917	1917	1917	1917	0
27	20231025	181600	42307580	1917	1917	1917	1917	0
28	20231025	181500	42307580	1917	1917	1917	1917	0
29	20231025	181400	42307580	1917	1917	1917	1917	0
30	20231025	181300	42307580	1917	1917	1917	1917	0
31	20231025	181200	42307580	1917	1917	1917	1917	0
32	20231025	181100	42307580	1917	1917	1917	1917	680
33	20231025	181000	42307580	1917	1917	1917	1917	0
34	20231025	180900	42307580	1917	1917	1917	1917	0
35	20231025	180800	42307580	1917	1917	1917	1917	0
36	20231025	180700	42307580	1917	1917	1917	1917	0
37	20231025	180600	42307580	1917	1917	1917	1917	0
38	20231025	180500	42307580	1917	1917	1917	1917	0
39	20231025	180400	42307580	1917	1917	1917	1917	0
40	20231025	180300	42307580	1917	1917	1917	1917	0
41	20231025	180200	42307580	1917	1917	1917	1917	0
42	20231025	180100	42307580	1917	1917	1917	1917	0
43	20231025	180000	42307580	1917	1917	1917	1917	0
44	20231025	175900	42307580	1917	1917	1917	1917	0
45	20231025	175800	42307580	1917	1917	1917	1917	0
46	20231025	175700	42307580	1917	1917	1917	1917	0
47	20231025	175600	42307580	1917	1917	1917	1917	0
48	20231025	175500	42307580	1917	1917	1917	1917	0
49	20231025	175400	42307580	1917	1917	1917	1917	0
50	20231025	175300	42307580	1917	1917	1917	1917	0
51	20231025	175200	42307580	1917	1917	1917	1917	0
52	20231025	175100	42307580	1917	1917	1917	1917	0
53	20231025	175000	42307580	1917	1917	1917	1917	0
54	20231025	174900	42307580	1917	1917	1917	1917	0
55	20231025	174800	42307580	1917	1917	1917	1917	0
56	20231025	174700	42307580	1917	1917	1917	1917	0
57	20231025	174600	42307580	1917	1917	1917	1917	0
58	20231025	174500	42307580	1917	1917	1917	1917	0
59	20231025	174400	42307580	1917	1917	1917	1917	0
60	20231025	174300	42307580	1917	1917	1917	1917	0
61	20231025	174200	42307580	1917	1917	1917	1917	0
62	20231025	174100	42307580	1917	1917	1917	1917	680
63	20231025	174000	42307580	1917	1917	1917	1917	0
64	20231025	173900	42307580	1917	1917	1917	1917	0
65	20231025	173800	42307580	1917	1917	1917	1917	0
66	20231025	173700	42307580	1917	1917	1917	1917	0
67	20231025	173600	42307580	1917	1917	1917	1917	0
68	20231025	173500	42307580	1917	1917	1917	1917	0
69	20231025	173400	42307580	1917	1917	1917	1917	0
70	20231025	173300	42307580	1917	1917	1917	1917	0
71	20231025	173200	42307580	1917	1917	1917	1917	0
72	20231025	173100	42307580	1917	1917	1917	1917	0
73	20231025	173000	42307580	1917	1917	1917	1917	0
74	20231025	172900	42307580	1917	1917	1917	1917	0
75	20231025	172800	42307580	1917	1917	1917	1917	0
76	20231025	172700	42307580	1917	1917	1917	1917	0
77	20231025	172600	42307580	1917	1917	1917	1917	0
78	20231025	172500	42307580	1917	1917	1917	1917	0
79	20231025	172400	42307580	1917	1917	1917	1917	0
80	20231025	172300	42307580	1917	1917	1917	1917	0
81	20231025	172200	42307580	1917	1917	1917	1917	0
82	20231025	172100	42307580	1917	1917	1917	1917	0
83	20231025	172000	42307580	1917	1917	1917	1917	0
84	20231025	171900	42307580	1917	1917	1917	1917	0
85	20231025	171800	42307580	1917	1917	1917	1917	0
86	20231025	171700	42307580	1917	1917	1917	1917	0
87	20231025	171600	42307580	1917	1917	1917	1917	0
88	20231025	171500	42307580	1917	1917	1917	1917	0
89	20231025	171400	42307580	1917	1917	1917	1917	0
90	20231025	171300	42307580	1917	1917	1917	1917	0
91	20231025	171200	42307580	1917	1917	1917	1917	0
92	20231025	171100	42307580	1917	1917	1917	1917	680
93	20231025	171000	42307580	1917	1917	1917	1917	0
94	20231025	170900	42307580	1917	1917	1917	1917	0
95	20231025	170800	42307580	1917	1917	1917	1917	0
96	20231025	170700	42307580	1917	1917	1917	1917	0
97	20231025	170600	42307580	1917	1917	1917	1917	0
98	20231025	170500	42307580	1917	1917	1917	1917	0
99	20231025	170400	42307580	1917	1917	1917	1917	0
100	20231025	170300	42307580	1917	1917	1917	1917	0
101	20231025	170200	42307580	1917	1917	1917	1917	0
102	20231025	170100	42307580	1917	1917	1917	1917	0
103	20231025	170000	42307580	1917	1917	1917	1917	0
104	20231025	165900	42307580	1917	1917	1917	1917	0
105	20231025	165800	42307580	1917	1917	1917	1917	0
106	20231025	165700	42307580	1917	1917	1917	1917	0
107	20231025	165600	42307580	1917	1917	1917	1917	0
108	20231025	165500	42307580	1917	1917	1917	1917	0
109	20231025	165400	42307580	1917	1917	1917	1917	0
110	20231025	165300	42307580	1917	1917	1917	1917	0
111	20231025	165200	42307580	1917	1917	1917	1917	0
112	20231025	165100	42307580	1917	1917	1917	1917	0
113	20231025	165000	42307580	1917	1917	1917	1917	0
114	20231025	164900	42307580	1917	1917	1917	1917	0
115	20231025	164800	42307580	1917	1917	1917	1917	0
116	20231025	164700	42307580	1917	1917	1917	1917	0
117	20231025	164600	42307580	1917	1917	1917	1917	0
118	20231025	164500	42307580	1917	1917	1917	1917	0
119	20231025	164400	42307580	1917	1917	1917	1917	0
120	20231025	164300	42307580	1917	1917	1917	1917	0
121	20231025	164200	42307580	1917	1917	1917	1917	0
122	20231025	164100	42307580	1917	1917	1917	1917	680
123	20231025	164000	42307580	1917	1917	1917	1917	0
124	20231025	163900	42307580	1917	1917	1917	1917	0
125	20231025	163800	42307580	1917	1917	1917	1917	0
126	20231025	163700	42307580	1917	1917	1917	1917	0
127	20231025	163600	42307580	1917	1917	1917	1917	0
128	20231025	163500	42307580	1917	1917	1917	1917	0
129	20231025	163400	42307580	1917	1917	1917	1917	0
130	20231025	163300	42307580	1917	1917	1917	1917	0
131	20231025	163200	42307580	1917	1917	1917	1917	0
132	20231025	163100	42307580	1917	1917	1917	1917	0
133	20231025	163000	42307580	1917	1917	1917	1917	0
134	20231025	162900	42307580	1917	1917	1917	1917	0
135	20231025	162800	42307580	1917	1917	1917	1917	0
136	20231025	162700	42307580	1917	1917	1917	1917	0
137	20231025	162600	42307580	1917	1917	1917	1917	0
138	20231025	162500	42307580	1917	1917	1917	1917	0
139	20231025	162400	42307580	1917	1917	1917	1917	0
140	20231025	162300	42307580	1917	1917	1917	1917	0
141	20231025	162200	42307580	1917	1917	1917	1917	0
142	20231025	162100	42307580	1917	1917	1917	1917	0
143	20231025	162000	42307580	1917	1917	1917	1917	0
144	20231025	161900	42307580	1917	1917	1917	1917	0
145	20231025	161800	42307580	1917	1917	1917	1917	0
146	20231025	161700	42307580	1917	1917	1917	1917	0
147	20231025	161600	42307580	1917	1917	1917	1917	0
148	20231025	161500	42307580	1917	1917	1917	1917	0
149	20231025	161400	42307580	1917	1917	1917	1917	0
150	20231025	161300	42307580	1917	1917	1917	1917	0
151	20231025	161200	42307580	1917	1917	1917	1917	0
152	20231025	161100	42307580	1917	1917	1917	1917	680
153	20231025	161000	42307580	1917	1917	1917	1917	0
154	20231025	160900	42307580	1917	1917	1917	1917	0
155	20231025	160800	42307580	1917	1917	1917	1917	0
156	20231025	160700	42307580	1917	1917	1917	1917	0
157	20231025	160600	42307580	1917	1917	1917	1917	0
158	20231025	160500	42307580	1917	1917	1917	1917	0
159	20231025	160400	42307580	1917	1917	1917	1917	0
160	20231025	160300	42307580	1917	1917	1917	1917	0
161	20231025	160200	42307580	1917	1917	1917	1917	0
162	20231025	160100	42307580	1917	1917	1917	1917	0
163	20231025	160000	42307580	1917	1917	1917	1917	0
164	20231025	155900	42307580	1917	1917	1917	1917	0
165	20231025	155800	42307580	1917	1917	1917	1917	0
166	20231025	155700	42307580	1917	1917	1917	1917	0
167	20231025	155600	42307580	1917	1917	1917	1917	0
168	20231025	155500	42307580	1917	1917	1917	1917	0
169	20231025	155400	42307580	1917	1917	1917	1917	0
170	20231025	155300	42307580	1917	1917	1917	1917	0
171	20231025	155200	42307580	1917	1917	1917	1917	0
172	20231025	155100	42307580	1917	1917	1917	1917	0
173	20231025	155000	42307580	1917	1917	1917	1917	0
174	20231025	154900	42307580	1917	1917	1917	1917	0
175	20231025	154800	42307580	1917	1917	1917	1917	0
176	20231025	154700	42307580	1917	1917	1917	1917	0
177	20231025	154600	42307580	1917	1917	1917	1917	0
178	20231025	154500	42307580	1917	1917	1917	1917	0
179	20231025	154400	42307580	1917	1917	1917	1917	0
180	20231025	154300	42307580	1917	1917	1917	1917	0
181	20231025	154200	42307580	1917	1917	1917	1917	0
182	20231025	154100	42307580	1917	1917	1917	1917	680
183	20231025	154000	42307580	1917	1917	1917	1917	0
184	20231025	153900	42307580	1917	1917	1917	1917	0
185	20231025	153800	42307580	1917	1917	1917	1917	0
186	20231025	153700	42307580	1917	1917	1917	1917	0
187	20231025	153600	42307580	1917	1917	1917	1917	0
188	20231025	153500	42307580	1917	1917	1917	1917	0
189	20231025	153400	42307580	1917	1917	1917	1917	0
190	20231025	153300	42307580	1917	1917	1917	1917	0
191	20231025	153200	42307580	1917	1917	1917	1917	0
192	20231025	153100	42307580	1917	1917	1917	1917	0
193	20231025	153000	42307580	1917	1917	1917	1917	680
194	20231025	152900	41004020	1917	1917	1917	1917	0
195	20231025	152800	41004020	1917	1917	1917	1917	0
196	20231025	152700	41004020	1917	1917	1917	1917	0
197	20231025	152600	41004020	1917	1917	1917	1917	0
198	20231025	152500	41004020	1917	1917	1917	1917	0
199	20231025	152400	41004020	1917	1917	1917	1917	0
200	20231025	152300	41004020	1917	1917	1917	1917	0
201	20231025	152200	41004020	1917	1917	1917	1917	0
202	20231025	152100	41004020	1917	1917	1917	1917	0
203	20231025	152000	41004020	1917	1917	1917	1917	0
204	20231025	151900	41004020	1917	1925	1925	1917	5607
205	20231025	151800	30248226	1928	1928	1928	1928	0
206	20231025	151700	30248226	1928	1928	1928	1928	0
207	20231025	151600	30248226	1928	1927	1928	1927	48
208	20231025	151500	30155683	1928	1928	1928	1928	10
209	20231025	151400	30136403	1924	1924	1924	1924	5
210	20231025	151300	30126783	1924	1924	1924	1924	0
211	20231025	151200	30126783	1924	1926	1926	1924	17
212	20231025	151100	30094072	1929	1929	1929	1929	0
213	20231025	151000	30094072	1929	1929	1929	1929	555
214	20231025	150900	29023477	1929	1930	1930	1929	654
215	20231025	150800	27761811	1930	1929	1930	1929	3001
216	20231025	150700	21969882	1927	1930	1930	1927	21
217	20231025	150600	21929412	1930	1930	1930	1930	0
218	20231025	150500	21929412	1930	1930	1930	1930	1
219	20231025	150400	21927482	1930	1930	1930	1930	0
220	20231025	150300	21927482	1930	1930	1930	1930	0
221	20231025	150200	21927482	1930	1930	1930	1930	0
222	20231025	150100	21927482	1930	1930	1930	1930	0
223	20231025	150000	21927482	1930	1930	1930	1930	0
224	20231025	145900	21927482	1930	1930	1930	1930	0
225	20231025	145800	21927482	1930	1930	1930	1930	0
226	20231025	145700	21927482	1930	1930	1930	1930	0
227	20231025	145600	21927482	1930	1930	1930	1930	1
228	20231025	145500	21925552	1929	1929	1929	1929	200
229	20231025	145400	21539752	1930	1930	1930	1930	0
230	20231025	145300	21539752	1930	1930	1930	1930	0
231	20231025	145200	21539752	1930	1930	1930	1930	0
232	20231025	145100	21539752	1930	1930	1930	1930	0
233	20231025	145000	21539752	1930	1930	1930	1930	0
234	20231025	144900	21539752	1930	1930	1930	1930	0
235	20231025	144800	21539752	1930	1930	1930	1930	0
236	20231025	144700	21539752	1930	1930	1930	1930	0
237	20231025	144600	21539752	1930	1930	1930	1930	0
238	20231025	144500	21539752	1930	1930	1930	1930	0
239	20231025	144400	21539752	1930	1930	1930	1930	0
240	20231025	144300	21539752	1930	1930	1930	1930	0
241	20231025	144200	21539752	1930	1929	1930	1929	2
242	20231025	144100	21535893	1927	1927	1927	1927	126
243	20231025	144000	21293091	1930	1930	1930	1930	0
244	20231025	143900	21293091	1930	1930	1930	1930	0
245	20231025	143800	21293091	1930	1930	1930	1930	0
246	20231025	143700	21293091	1930	1930	1930	1930	7
247	20231025	143600	21279581	1930	1930	1930	1930	0
248	20231025	143500	21279581	1930	1930	1930	1930	0
249	20231025	143400	21279581	1930	1930	1930	1930	0
250	20231025	143300	21279581	1930	1930	1930	1930	0
251	20231025	143200	21279581	1930	1930	1930	1930	1
252	20231025	143100	21277651	1930	1930	1930	1930	0
253	20231025	143000	21277651	1930	1930	1930	1930	1
254	20231025	142900	21275721	1925	1925	1925	1925	0
255	20231025	142800	21275721	1925	1925	1925	1925	0
256	20231025	142700	21275721	1925	1925	1925	1925	0
257	20231025	142600	21275721	1925	1925	1925	1925	0
258	20231025	142500	21275721	1925	1925	1925	1925	68
259	20231025	142400	21144821	1925	1925	1925	1925	963
260	20231025	142300	19291046	1924	1924	1924	1924	0
261	20231025	142200	19291046	1924	1924	1924	1924	0
262	20231025	142100	19291046	1924	1924	1924	1924	0
263	20231025	142000	19291046	1924	1924	1924	1924	0
264	20231025	141900	19291046	1924	1923	1924	1923	986
265	20231025	141800	17394053	1923	1923	1923	1923	0
266	20231025	141700	17394053	1923	1923	1923	1923	0
267	20231025	141600	17394053	1923	1923	1923	1923	0
268	20231025	141500	17394053	1923	1923	1923	1923	0
269	20231025	141400	17394053	1923	1923	1923	1923	2
270	20231025	141300	17390207	1923	1923	1923	1923	0
271	20231025	141200	17390207	1923	1923	1923	1923	0
272	20231025	141100	17390207	1923	1923	1923	1923	0
273	20231025	141000	17390207	1923	1923	1923	1923	0
274	20231025	140900	17390207	1923	1923	1923	1923	0
275	20231025	140800	17390207	1923	1923	1923	1923	0
276	20231025	140700	17390207	1923	1923	1923	1923	0
277	20231025	140600	17390207	1923	1923	1923	1923	331
278	20231025	140500	16753694	1924	1924	1924	1924	0
279	20231025	140400	16753694	1924	1924	1924	1924	0
280	20231025	140300	16753694	1924	1924	1924	1924	0
281	20231025	140200	16753694	1924	1924	1924	1924	0
282	20231025	140100	16753694	1924	1924	1924	1924	0
283	20231025	140000	16753694	1924	1924	1924	1924	0
284	20231025	135900	16753694	1924	1924	1924	1924	0
285	20231025	135800	16753694	1924	1924	1924	1924	0
286	20231025	135700	16753694	1924	1924	1924	1924	0
287	20231025	135600	16753694	1924	1924	1924	1924	0
288	20231025	135500	16753694	1924	1924	1924	1924	0
289	20231025	135400	16753694	1924	1924	1924	1924	0
290	20231025	135300	16753694	1924	1924	1924	1924	0
291	20231025	135200	16753694	1924	1924	1924	1924	5
292	20231025	135100	16744074	1924	1924	1924	1924	0
293	20231025	135000	16744074	1924	1924	1924	1924	0
294	20231025	134900	16744074	1924	1924	1924	1924	0
295	20231025	134800	16744074	1924	1924	1924	1924	0
296	20231025	134700	16744074	1924	1924	1924	1924	0
297	20231025	134600	16744074	1924	1924	1924	1924	0
298	20231025	134500	16744074	1924	1924	1924	1924	0
299	20231025	134400	16744074	1924	1924	1924	1924	0
300	20231025	134300	16744074	1924	1924	1924	1924	0
301	20231025	134200	16744074	1924	1924	1924	1924	0
302	20231025	134100	16744074	1924	1924	1924	1924	0
303	20231025	134000	16744074	1924	1924	1924	1924	0
304	20231025	133900	16744074	1924	1924	1924	1924	0
305	20231025	133800	16744074	1924	1924	1924	1924	0
306	20231025	133700	16744074	1924	1924	1924	1924	0
307	20231025	133600	16744074	1924	1924	1924	1924	0
308	20231025	133500	16744074	1924	1924	1924	1924	1
309	20231025	133400	16742150	1925	1925	1925	1925	0
310	20231025	133300	16742150	1925	1925	1925	1925	0
311	20231025	133200	16742150	1925	1925	1925	1925	0
312	20231025	133100	16742150	1925	1925	1925	1925	0
313	20231025	133000	16742150	1925	1925	1925	1925	0
314	20231025	132900	16742150	1925	1925	1925	1925	0
315	20231025	132800	16742150	1925	1925	1925	1925	169
316	20231025	132700	16416825	1925	1925	1925	1925	1
317	20231025	132600	16414900	1925	1925	1925	1925	0
318	20231025	132500	16414900	1925	1925	1925	1925	0
319	20231025	132400	16414900	1925	1925	1925	1925	0
320	20231025	132300	16414900	1925	1925	1925	1925	109
321	20231025	132200	16205075	1925	1925	1925	1925	1
322	20231025	132100	16203150	1925	1925	1925	1925	0
323	20231025	132000	16203150	1925	1925	1925	1925	0
324	20231025	131900	16203150	1925	1925	1925	1925	4
325	20231025	131800	16195450	1925	1925	1925	1925	13
326	20231025	131700	16170425	1925	1925	1925	1925	182
327	20231025	131600	15820075	1925	1925	1925	1925	186
328	20231025	131500	15462025	1924	1924	1924	1924	0
329	20231025	131400	15462025	1924	1924	1924	1924	0
330	20231025	131300	15462025	1924	1924	1924	1924	0
331	20231025	131200	15462025	1924	1924	1924	1924	12
332	20231025	131100	15438937	1924	1924	1924	1924	502
333	20231025	131000	14473089	1924	1924	1924	1924	0
334	20231025	130900	14473089	1924	1924	1924	1924	0
335	20231025	130800	14473089	1924	1924	1924	1924	0
336	20231025	130700	14473089	1924	1925	1925	1924	61
337	20231025	130600	14355668	1925	1925	1925	1925	0
338	20231025	130500	14355668	1925	1925	1925	1925	0
339	20231025	130400	14355668	1925	1925	1925	1925	100
340	20231025	130300	14163168	1925	1925	1925	1925	50
341	20231025	130200	14066918	1925	1925	1925	1925	1
342	20231025	130100	14064993	1939	1939	1939	1939	0
343	20231025	130000	14064993	1939	1939	1939	1939	0
344	20231025	125900	14064993	1939	1939	1939	1939	1
345	20231025	125800	14063054	1927	1927	1927	1927	0
346	20231025	125700	14063054	1927	1927	1927	1927	0
347	20231025	125600	14063054	1927	1927	1927	1927	0
348	20231025	125500	14063054	1927	1927	1927	1927	0
349	20231025	125400	14063054	1927	1927	1927	1927	0
350	20231025	125300	14063054	1927	1927	1927	1927	0
351	20231025	125200	14063054	1927	1927	1927	1927	28
352	20231025	125100	14009098	1925	1939	1939	1925	785
353	20231025	125000	12491005	1939	1939	1939	1939	10
354	20231025	124900	12471615	1940	1940	1940	1940	0
355	20231025	124800	12471615	1940	1940	1940	1940	0
356	20231025	124700	12471615	1940	1940	1940	1940	0
357	20231025	124600	12471615	1940	1940	1940	1940	1
358	20231025	124500	12469675	1939	1939	1940	1939	9
359	20231025	124400	12452220	1940	1940	1940	1940	2
360	20231025	124300	12448340	1940	1940	1940	1940	0
361	20231025	124200	12448340	1940	1940	1940	1940	0
362	20231025	124100	12448340	1940	1940	1940	1940	60
363	20231025	124000	12331940	1939	1940	1940	1939	202
364	20231025	123900	11940062	1940	1940	1940	1940	120
365	20231025	123800	11707262	1940	1940	1940	1940	0
366	20231025	123700	11707262	1940	1940	1940	1940	0
367	20231025	123600	11707262	1940	1940	1940	1940	0
368	20231025	123500	11707262	1940	1940	1940	1940	25
369	20231025	123400	11658762	1942	1942	1942	1942	0
370	20231025	123300	11658762	1942	1942	1942	1942	0
371	20231025	123200	11658762	1942	1942	1942	1942	0
372	20231025	123100	11658762	1942	1942	1942	1942	0
373	20231025	123000	11658762	1942	1942	1942	1942	0
374	20231025	122900	11658762	1942	1942	1942	1942	0
375	20231025	122800	11658762	1942	1942	1942	1942	0
376	20231025	122700	11658762	1942	1942	1942	1942	0
377	20231025	122600	11658762	1942	1942	1942	1942	0
378	20231025	122500	11658762	1942	1942	1942	1942	0
379	20231025	122400	11658762	1942	1942	1942	1942	0
380	20231025	122300	11658762	1942	1942	1942	1942	0
381	20231025	122200	11658762	1942	1942	1942	1942	0
382	20231025	122100	11658762	1942	1942	1942	1942	0
383	20231025	122000	11658762	1942	1942	1942	1942	0
384	20231025	121900	11658762	1942	1942	1942	1942	0
385	20231025	121800	11658762	1942	1942	1942	1942	0
386	20231025	121700	11658762	1942	1942	1942	1942	16
387	20231025	121600	11627690	1942	1942	1942	1942	0
388	20231025	121500	11627690	1942	1942	1942	1942	0
389	20231025	121400	11627690	1942	1942	1942	1942	0
390	20231025	121300	11627690	1942	1942	1942	1942	0
391	20231025	121200	11627690	1942	1942	1942	1942	0
392	20231025	121100	11627690	1942	1942	1942	1942	0
393	20231025	121000	11627690	1942	1942	1942	1942	0
394	20231025	120900	11627690	1942	1942	1942	1942	0
395	20231025	120800	11627690	1942	1942	1942	1942	0
396	20231025	120700	11627690	1942	1942	1942	1942	0
397	20231025	120600	11627690	1942	1942	1942	1942	0
398	20231025	120500	11627690	1942	1942	1942	1942	0
399	20231025	120400	11627690	1942	1942	1942	1942	0
400	20231025	120300	11627690	1942	1942	1942	1942	0
401	20231025	120200	11627690	1942	1942	1942	1942	0
402	20231025	120100	11627690	1942	1942	1942	1942	0
403	20231025	120000	11627690	1942	1942	1942	1942	0
404	20231025	115900	11627690	1942	1942	1942	1942	0
405	20231025	115800	11627690	1942	1942	1942	1942	0
406	20231025	115700	11627690	1942	1942	1942	1942	0
407	20231025	115600	11627690	1942	1942	1942	1942	0
408	20231025	115500	11627690	1942	1942	1942	1942	0
409	20231025	115400	11627690	1942	1942	1942	1942	0
410	20231025	115300	11627690	1942	1942	1942	1942	0
411	20231025	115200	11627690	1942	1942	1942	1942	0
412	20231025	115100	11627690	1942	1942	1942	1942	0
413	20231025	115000	11627690	1942	1942	1942	1942	0
414	20231025	114900	11627690	1942	1942	1942	1942	0
415	20231025	114800	11627690	1942	1942	1942	1942	0
416	20231025	114700	11627690	1942	1942	1942	1942	0
417	20231025	114600	11627690	1942	1942	1942	1942	0
418	20231025	114500	11627690	1942	1942	1942	1942	0
419	20231025	114400	11627690	1942	1942	1942	1942	2
420	20231025	114300	11623806	1942	1942	1942	1942	0
421	20231025	114200	11623806	1942	1942	1942	1942	0
422	20231025	114100	11623806	1942	1942	1942	1942	0
423	20231025	114000	11623806	1942	1942	1942	1942	0
424	20231025	113900	11623806	1942	1942	1942	1942	0
425	20231025	113800	11623806	1942	1942	1942	1942	0
426	20231025	113700	11623806	1942	1942	1942	1942	0
427	20231025	113600	11623806	1942	1942	1942	1942	0
428	20231025	113500	11623806	1942	1942	1942	1942	65
429	20231025	113400	11497576	1943	1943	1943	1943	0
430	20231025	113300	11497576	1943	1943	1943	1943	0
431	20231025	113200	11497576	1943	1943	1943	1943	0
432	20231025	113100	11497576	1943	1943	1943	1943	0
433	20231025	113000	11497576	1943	1943	1943	1943	0
434	20231025	112900	11497576	1943	1943	1943	1943	0
435	20231025	112800	11497576	1943	1943	1943	1943	0
436	20231025	112700	11497576	1943	1943	1943	1943	0
437	20231025	112600	11497576	1943	1943	1943	1943	0
438	20231025	112500	11497576	1943	1943	1943	1943	0
439	20231025	112400	11497576	1943	1943	1943	1943	0
440	20231025	112300	11497576	1943	1943	1943	1943	0
441	20231025	112200	11497576	1943	1943	1943	1943	0
442	20231025	112100	11497576	1943	1943	1943	1943	0
443	20231025	112000	11497576	1943	1943	1943	1943	0
444	20231025	111900	11497576	1943	1943	1943	1943	0
445	20231025	111800	11497576	1943	1943	1943	1943	20
446	20231025	111700	11458716	1943	1943	1943	1943	0
447	20231025	111600	11458716	1943	1943	1943	1943	0
448	20231025	111500	11458716	1943	1943	1943	1943	0
449	20231025	111400	11458716	1943	1943	1943	1943	0
450	20231025	111300	11458716	1943	1943	1943	1943	0
451	20231025	111200	11458716	1943	1943	1943	1943	0
452	20231025	111100	11458716	1943	1943	1943	1943	0
453	20231025	111000	11458716	1943	1943	1943	1943	0
454	20231025	110900	11458716	1943	1943	1943	1943	0
455	20231025	110800	11458716	1943	1943	1943	1943	0
456	20231025	110700	11458716	1943	1943	1943	1943	0
457	20231025	110600	11458716	1943	1943	1943	1943	48
458	20231025	110500	11365452	1942	1942	1942	1942	0
459	20231025	110400	11365452	1942	1942	1942	1942	0
460	20231025	110300	11365452	1942	1942	1942	1942	0
461	20231025	110200	11365452	1942	1942	1942	1942	0
462	20231025	110100	11365452	1942	1942	1942	1942	0
463	20231025	110000	11365452	1942	1942	1942	1942	0
464	20231025	105900	11365452	1942	1942	1942	1942	0
465	20231025	105800	11365452	1942	1942	1942	1942	0
466	20231025	105700	11365452	1942	1942	1942	1942	0
467	20231025	105600	11365452	1942	1942	1942	1942	0
468	20231025	105500	11365452	1942	1942	1942	1942	0
469	20231025	105400	11365452	1942	1942	1942	1942	196
470	20231025	105300	10984820	1942	1942	1942	1942	0
471	20231025	105200	10984820	1942	1942	1942	1942	0
472	20231025	105100	10984820	1942	1942	1942	1942	0
473	20231025	105000	10984820	1942	1942	1942	1942	3
474	20231025	104900	10978994	1939	1939	1939	1939	0
475	20231025	104800	10978994	1939	1939	1939	1939	60
476	20231025	104700	10862654	1939	1939	1939	1939	0
477	20231025	104600	10862654	1939	1939	1939	1939	500
478	20231025	104500	9893154	1940	1940	1940	1940	50
479	20231025	104400	9796154	1940	1940	1940	1940	50
480	20231025	104300	9699154	1940	1940	1940	1940	0
481	20231025	104200	9699154	1940	1940	1940	1940	0
482	20231025	104100	9699154	1940	1940	1940	1940	0
483	20231025	104000	9699154	1940	1940	1940	1940	81
484	20231025	103900	9542014	1940	1940	1942	1940	11
485	20231025	103800	9520672	1942	1942	1942	1942	0
486	20231025	103700	9520672	1942	1942	1942	1942	0
487	20231025	103600	9520672	1942	1942	1942	1942	0
488	20231025	103500	9520672	1942	1942	1942	1942	0
489	20231025	103400	9520672	1942	1942	1942	1942	0
490	20231025	103300	9520672	1942	1942	1942	1942	1
491	20231025	103200	9518730	1939	1941	1941	1939	200
492	20231025	103100	9130676	1942	1942	1942	1942	0
493	20231025	103000	9130676	1942	1941	1942	1941	47
494	20231025	102900	9039448	1943	1943	1943	1943	0
495	20231025	102800	9039448	1943	1943	1943	1943	0
496	20231025	102700	9039448	1943	1943	1943	1943	0
497	20231025	102600	9039448	1943	1943	1943	1943	40
498	20231025	102500	8961728	1941	1941	1941	1941	0
499	20231025	102400	8961728	1941	1943	1943	1941	501
500	20231025	102300	7989285	1943	1943	1943	1943	362
501	20231025	102200	7285919	1944	1943	1944	1943	39
502	20231025	102100	7210141	1943	1942	1943	1941	125
503	20231025	102000	6967513	1942	1940	1942	1940	257
504	20231025	101900	6468922	1937	1937	1937	1937	30
505	20231025	101800	6410812	1937	1939	1939	1937	49
506	20231025	101700	6315841	1936	1936	1936	1936	0
507	20231025	101600	6315841	1936	1936	1936	1936	0
508	20231025	101500	6315841	1936	1936	1936	1936	2
509	20231025	101400	6311969	1939	1938	1939	1938	3
510	20231025	101300	6306153	1936	1935	1938	1935	629
511	20231025	101200	5088406	1934	1934	1934	1934	50
512	20231025	101100	4991706	1933	1931	1933	1931	17
513	20231025	101000	4958866	1931	1931	1931	1931	0
514	20231025	100900	4958866	1931	1931	1931	1931	1
515	20231025	100800	4956935	1931	1931	1931	1931	0
516	20231025	100700	4956935	1931	1931	1931	1931	1
517	20231025	100600	4955004	1931	1931	1931	1931	214
518	20231025	100500	4541770	1930	1930	1930	1930	0
519	20231025	100400	4541770	1930	1930	1930	1930	0
520	20231025	100300	4541770	1930	1930	1930	1930	0
521	20231025	100200	4541770	1930	1930	1930	1930	0
522	20231025	100100	4541770	1930	1930	1930	1930	0
523	20231025	100000	4541770	1930	1930	1930	1930	60
524	20231025	095900	4425970	1930	1930	1930	1930	0
525	20231025	095800	4425970	1930	1930	1930	1930	0
526	20231025	095700	4425970	1930	1930	1930	1930	0
527	20231025	095600	4425970	1930	1930	1930	1930	0
528	20231025	095500	4425970	1930	1930	1930	1930	0
529	20231025	095400	4425970	1930	1930	1930	1930	0
530	20231025	095300	4425970	1930	1928	1930	1928	439
531	20231025	095200	3579572	1928	1928	1928	1928	0
532	20231025	095100	3579572	1928	1928	1928	1928	0
533	20231025	095000	3579572	1928	1928	1928	1928	0
534	20231025	094900	3579572	1928	1928	1928	1928	0
535	20231025	094800	3579572	1928	1924	1928	1923	525
536	20231025	094700	2567620	1923	1922	1923	1922	200
537	20231025	094600	2183166	1921	1921	1921	1921	50
538	20231025	094500	2087116	1921	1921	1921	1921	2
539	20231025	094400	2083274	1928	1928	1928	1928	0
540	20231025	094300	2083274	1928	1928	1928	1928	0
541	20231025	094200	2083274	1928	1928	1928	1928	0
542	20231025	094100	2083274	1928	1928	1928	1928	0
543	20231025	094000	2083274	1928	1928	1928	1928	0
544	20231025	093900	2083274	1928	1928	1928	1928	0
545	20231025	093800	2083274	1928	1928	1928	1928	0
546	20231025	093700	2083274	1928	1928	1928	1928	0
547	20231025	093600	2083274	1928	1928	1928	1928	0
548	20231025	093500	2083274	1928	1928	1928	1928	0
549	20231025	093400	2083274	1928	1928	1928	1928	0
550	20231025	093300	2083274	1928	1928	1928	1928	1
551	20231025	093200	2081346	1928	1928	1928	1928	0
552	20231025	093100	2081346	1928	1928	1928	1928	0
553	20231025	093000	2081346	1928	1928	1928	1928	0
554	20231025	092900	2081346	1928	1928	1928	1928	0
555	20231025	092800	2081346	1928	1928	1928	1928	0
556	20231025	092700	2081346	1928	1928	1928	1928	0
557	20231025	092600	2081346	1928	1928	1928	1928	18
558	20231025	092500	2046642	1928	1928	1928	1928	0
559	20231025	092400	2046642	1928	1928	1928	1928	0
560	20231025	092300	2046642	1928	1928	1928	1928	0
561	20231025	092200	2046642	1928	1928	1928	1928	20
562	20231025	092100	2008082	1928	1928	1928	1928	0
563	20231025	092000	2008082	1928	1928	1928	1928	0
564	20231025	091900	2008082	1928	1928	1928	1928	0
565	20231025	091800	2008082	1928	1928	1928	1928	0
566	20231025	091700	2008082	1928	1928	1928	1928	0
567	20231025	091600	2008082	1928	1928	1928	1928	30
568	20231025	091500	1950242	1929	1929	1929	1929	506
569	20231025	091400	974168	1929	1929	1929	1929	0
570	20231025	091300	974168	1929	1928	1929	1928	176
571	20231025	091200	634667	1929	1929	1929	1929	0
572	20231025	091100	634667	1929	1929	1929	1929	0
573	20231025	091000	634667	1929	1929	1929	1929	80
574	20231025	090900	480347	1930	1929	1930	1918	203
575	20231025	090800	88721	1929	1929	1929	1929	0
576	20231025	090700	88721	1929	1928	1929	1928	2
577	20231025	090600	84864	1929	1929	1929	1929	0
578	20231025	090500	84864	1929	1929	1929	1929	0
579	20231025	090400	84864	1929	1929	1929	1929	0
580	20231025	090300	84864	1929	1929	1929	1929	0
581	20231025	090200	84864	1929	1929	1929	1929	0
582	20231025	090100	84864	1929	1929	1929	1929	0
583	20231025	090000	84864	1929	1929	1929	1917	44