KissMeData/011930/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	185300	2971428888	1859	1859	1859	1859	27226
3	20231026	185200	2971428888	1859	1859	1859	1859	0
4	20231026	185100	2971428888	1859	1859	1859	1859	0
5	20231026	185000	2971428888	1859	1859	1859	1859	0
6	20231026	184900	2971428888	1859	1859	1859	1859	0
7	20231026	184800	2971428888	1859	1859	1859	1859	0
8	20231026	184700	2971428888	1859	1859	1859	1859	0
9	20231026	184600	2971428888	1859	1859	1859	1859	0
10	20231026	184500	2971428888	1859	1859	1859	1859	0
11	20231026	184400	2971428888	1859	1859	1859	1859	0
12	20231026	184300	2971428888	1859	1859	1859	1859	0
13	20231026	184200	2971428888	1859	1859	1859	1859	0
14	20231026	184100	2971428888	1859	1859	1859	1859	0
15	20231026	184000	2971428888	1859	1859	1859	1859	0
16	20231026	183900	2971428888	1859	1859	1859	1859	0
17	20231026	183800	2971428888	1859	1859	1859	1859	0
18	20231026	183700	2971428888	1859	1859	1859	1859	0
19	20231026	183600	2971428888	1859	1859	1859	1859	0
20	20231026	183500	2971428888	1859	1859	1859	1859	0
21	20231026	183400	2971428888	1859	1859	1859	1859	0
22	20231026	183300	2971428888	1859	1859	1859	1859	0
23	20231026	183200	2971428888	1859	1859	1859	1859	0
24	20231026	183100	2971428888	1859	1859	1859	1859	0
25	20231026	183000	2971428888	1859	1859	1859	1859	0
26	20231026	182900	2971428888	1859	1859	1859	1859	0
27	20231026	182800	2971428888	1859	1859	1859	1859	0
28	20231026	182700	2971428888	1859	1859	1859	1859	0
29	20231026	182600	2971428888	1859	1859	1859	1859	0
30	20231026	182500	2971428888	1859	1859	1859	1859	0
31	20231026	182400	2971428888	1859	1859	1859	1859	0
32	20231026	182300	2971428888	1859	1859	1859	1859	27226
33	20231026	182200	2971428888	1859	1859	1859	1859	0
34	20231026	182100	2971428888	1859	1859	1859	1859	0
35	20231026	182000	2971428888	1859	1859	1859	1859	0
36	20231026	181900	2971428888	1859	1859	1859	1859	0
37	20231026	181800	2971428888	1859	1859	1859	1859	0
38	20231026	181700	2971428888	1859	1859	1859	1859	0
39	20231026	181600	2971428888	1859	1859	1859	1859	0
40	20231026	181500	2971428888	1859	1859	1859	1859	0
41	20231026	181400	2971428888	1859	1859	1859	1859	0
42	20231026	181300	2971428888	1859	1859	1859	1859	0
43	20231026	181200	2971428888	1859	1859	1859	1859	0
44	20231026	181100	2971428888	1859	1859	1859	1859	0
45	20231026	181000	2971428888	1859	1859	1859	1859	0
46	20231026	180900	2971428888	1859	1859	1859	1859	0
47	20231026	180800	2971428888	1859	1859	1859	1859	0
48	20231026	180700	2971428888	1859	1859	1859	1859	0
49	20231026	180600	2971428888	1859	1859	1859	1859	0
50	20231026	180500	2971428888	1859	1859	1859	1859	0
51	20231026	180400	2971428888	1859	1859	1859	1859	0
52	20231026	180300	2971428888	1859	1859	1859	1859	0
53	20231026	180200	2971428888	1859	1859	1859	1859	0
54	20231026	180100	2971428888	1859	1859	1859	1859	0
55	20231026	180000	2971428888	1859	1859	1859	1859	0
56	20231026	175900	2971428888	1859	1859	1859	1859	0
57	20231026	175800	2971428888	1859	1859	1859	1859	0
58	20231026	175700	2971428888	1859	1859	1859	1859	0
59	20231026	175600	2971428888	1859	1859	1859	1859	0
60	20231026	175500	2971428888	1859	1859	1859	1859	0
61	20231026	175400	2971428888	1859	1859	1859	1859	0
62	20231026	175300	2971428888	1859	1859	1859	1859	27226
63	20231026	175200	2971428888	1859	1859	1859	1859	0
64	20231026	175100	2971428888	1859	1859	1859	1859	0
65	20231026	175000	2971428888	1859	1859	1859	1859	0
66	20231026	174900	2971428888	1859	1859	1859	1859	0
67	20231026	174800	2971428888	1859	1859	1859	1859	0
68	20231026	174700	2971428888	1859	1859	1859	1859	0
69	20231026	174600	2971428888	1859	1859	1859	1859	0
70	20231026	174500	2971428888	1859	1859	1859	1859	0
71	20231026	174400	2971428888	1859	1859	1859	1859	0
72	20231026	174300	2971428888	1859	1859	1859	1859	0
73	20231026	174200	2971428888	1859	1859	1859	1859	0
74	20231026	174100	2971428888	1859	1859	1859	1859	0
75	20231026	174000	2971428888	1859	1859	1859	1859	0
76	20231026	173900	2971428888	1859	1859	1859	1859	0
77	20231026	173800	2971428888	1859	1859	1859	1859	0
78	20231026	173700	2971428888	1859	1859	1859	1859	0
79	20231026	173600	2971428888	1859	1859	1859	1859	0
80	20231026	173500	2971428888	1859	1859	1859	1859	0
81	20231026	173400	2971428888	1859	1859	1859	1859	0
82	20231026	173300	2971428888	1859	1859	1859	1859	0
83	20231026	173200	2971428888	1859	1859	1859	1859	0
84	20231026	173100	2971428888	1859	1859	1859	1859	0
85	20231026	173000	2971428888	1859	1859	1859	1859	0
86	20231026	172900	2971428888	1859	1859	1859	1859	0
87	20231026	172800	2971428888	1859	1859	1859	1859	0
88	20231026	172700	2971428888	1859	1859	1859	1859	0
89	20231026	172600	2971428888	1859	1859	1859	1859	0
90	20231026	172500	2971428888	1859	1859	1859	1859	0
91	20231026	172400	2971428888	1859	1859	1859	1859	0
92	20231026	172300	2971428888	1859	1859	1859	1859	27226
93	20231026	172200	2971428888	1859	1859	1859	1859	0
94	20231026	172100	2971428888	1859	1859	1859	1859	0
95	20231026	172000	2971428888	1859	1859	1859	1859	0
96	20231026	171900	2971428888	1859	1859	1859	1859	0
97	20231026	171800	2971428888	1859	1859	1859	1859	0
98	20231026	171700	2971428888	1859	1859	1859	1859	0
99	20231026	171600	2971428888	1859	1859	1859	1859	0
100	20231026	171500	2971428888	1859	1859	1859	1859	0
101	20231026	171400	2971428888	1859	1859	1859	1859	0
102	20231026	171300	2971428888	1859	1859	1859	1859	0
103	20231026	171200	2971428888	1859	1859	1859	1859	0
104	20231026	171100	2971428888	1859	1859	1859	1859	0
105	20231026	171000	2971428888	1859	1859	1859	1859	0
106	20231026	170900	2971428888	1859	1859	1859	1859	0
107	20231026	170800	2971428888	1859	1859	1859	1859	0
108	20231026	170700	2971428888	1859	1859	1859	1859	0
109	20231026	170600	2971428888	1859	1859	1859	1859	0
110	20231026	170500	2971428888	1859	1859	1859	1859	0
111	20231026	170400	2971428888	1859	1859	1859	1859	0
112	20231026	170300	2971428888	1859	1859	1859	1859	0
113	20231026	170200	2971428888	1859	1859	1859	1859	0
114	20231026	170100	2971428888	1859	1859	1859	1859	0
115	20231026	170000	2971428888	1859	1859	1859	1859	0
116	20231026	165900	2971428888	1859	1859	1859	1859	0
117	20231026	165800	2971428888	1859	1859	1859	1859	0
118	20231026	165700	2971428888	1859	1859	1859	1859	0
119	20231026	165600	2971428888	1859	1859	1859	1859	0
120	20231026	165500	2971428888	1859	1859	1859	1859	0
121	20231026	165400	2971428888	1859	1859	1859	1859	0
122	20231026	165300	2971428888	1859	1859	1859	1859	27226
123	20231026	165200	2971428888	1859	1859	1859	1859	0
124	20231026	165100	2971428888	1859	1859	1859	1859	0
125	20231026	165000	2971428888	1859	1859	1859	1859	0
126	20231026	164900	2971428888	1859	1859	1859	1859	0
127	20231026	164800	2971428888	1859	1859	1859	1859	0
128	20231026	164700	2971428888	1859	1859	1859	1859	0
129	20231026	164600	2971428888	1859	1859	1859	1859	0
130	20231026	164500	2971428888	1859	1859	1859	1859	0
131	20231026	164400	2971428888	1859	1859	1859	1859	0
132	20231026	164300	2971428888	1859	1859	1859	1859	0
133	20231026	164200	2971428888	1859	1859	1859	1859	0
134	20231026	164100	2971428888	1859	1859	1859	1859	0
135	20231026	164000	2971428888	1859	1859	1859	1859	0
136	20231026	163900	2971428888	1859	1859	1859	1859	0
137	20231026	163800	2971428888	1859	1859	1859	1859	0
138	20231026	163700	2971428888	1859	1859	1859	1859	0
139	20231026	163600	2971428888	1859	1859	1859	1859	0
140	20231026	163500	2971428888	1859	1859	1859	1859	0
141	20231026	163400	2971428888	1859	1859	1859	1859	0
142	20231026	163300	2971428888	1859	1859	1859	1859	0
143	20231026	163200	2971428888	1859	1859	1859	1859	0
144	20231026	163100	2971428888	1859	1859	1859	1859	0
145	20231026	163000	2971428888	1859	1859	1859	1859	0
146	20231026	162900	2971428888	1859	1859	1859	1859	0
147	20231026	162800	2971428888	1859	1859	1859	1859	0
148	20231026	162700	2971428888	1859	1859	1859	1859	0
149	20231026	162600	2971428888	1859	1859	1859	1859	0
150	20231026	162500	2971428888	1859	1859	1859	1859	0
151	20231026	162400	2971428888	1859	1859	1859	1859	0
152	20231026	162300	2971428888	1859	1859	1859	1859	27226
153	20231026	162200	2971428888	1859	1859	1859	1859	0
154	20231026	162100	2971428888	1859	1859	1859	1859	0
155	20231026	162000	2971428888	1859	1859	1859	1859	0
156	20231026	161900	2971428888	1859	1859	1859	1859	0
157	20231026	161800	2971428888	1859	1859	1859	1859	0
158	20231026	161700	2971428888	1859	1859	1859	1859	0
159	20231026	161600	2971428888	1859	1859	1859	1859	0
160	20231026	161500	2971428888	1859	1859	1859	1859	0
161	20231026	161400	2971428888	1859	1859	1859	1859	0
162	20231026	161300	2971428888	1859	1859	1859	1859	0
163	20231026	161200	2971428888	1859	1859	1859	1859	0
164	20231026	161100	2971428888	1859	1859	1859	1859	0
165	20231026	161000	2971428888	1859	1859	1859	1859	0
166	20231026	160900	2971428888	1859	1859	1859	1859	0
167	20231026	160800	2971428888	1859	1859	1859	1859	0
168	20231026	160700	2971428888	1859	1859	1859	1859	0
169	20231026	160600	2971428888	1859	1859	1859	1859	0
170	20231026	160500	2971428888	1859	1859	1859	1859	0
171	20231026	160400	2971428888	1859	1859	1859	1859	0
172	20231026	160300	2971428888	1859	1859	1859	1859	0
173	20231026	160200	2971428888	1859	1859	1859	1859	0
174	20231026	160100	2971428888	1859	1859	1859	1859	0
175	20231026	160000	2971428888	1859	1859	1859	1859	0
176	20231026	155900	2971428888	1859	1859	1859	1859	0
177	20231026	155800	2971428888	1859	1859	1859	1859	0
178	20231026	155700	2971428888	1859	1859	1859	1859	0
179	20231026	155600	2971428888	1859	1859	1859	1859	0
180	20231026	155500	2971428888	1859	1859	1859	1859	0
181	20231026	155400	2971428888	1859	1859	1859	1859	0
182	20231026	155300	2971428888	1859	1859	1859	1859	27226
183	20231026	155200	2971428888	1859	1859	1859	1859	0
184	20231026	155100	2971428888	1859	1859	1859	1859	0
185	20231026	155000	2971428888	1859	1859	1859	1859	0
186	20231026	154900	2971428888	1859	1859	1859	1859	0
187	20231026	154800	2971428888	1859	1859	1859	1859	0
188	20231026	154700	2971428888	1859	1859	1859	1859	0
189	20231026	154600	2971428888	1859	1859	1859	1859	0
190	20231026	154500	2971428888	1859	1859	1859	1859	0
191	20231026	154400	2971428888	1859	1859	1859	1859	0
192	20231026	154300	2971428888	1859	1859	1859	1859	0
193	20231026	154200	2971428888	1859	1859	1859	1859	0
194	20231026	154100	2971428888	1859	1859	1859	1859	0
195	20231026	154000	2971428888	1859	1859	1859	1859	0
196	20231026	153900	2971428888	1859	1859	1859	1859	0
197	20231026	153800	2971428888	1859	1859	1859	1859	0
198	20231026	153700	2971428888	1859	1859	1859	1859	0
199	20231026	153600	2971428888	1859	1859	1859	1859	0
200	20231026	153500	2971428888	1859	1859	1859	1859	0
201	20231026	153400	2971428888	1859	1859	1859	1859	0
202	20231026	153300	2971428888	1859	1859	1859	1859	0
203	20231026	153200	2971428888	1859	1859	1859	1859	0
204	20231026	153100	2971428888	1859	1859	1859	1859	0
205	20231026	153000	2971428888	1859	1859	1859	1859	27226
206	20231026	152900	2920815754	1862	1862	1862	1862	0
207	20231026	152800	2920815754	1862	1862	1862	1862	0
208	20231026	152700	2920815754	1862	1862	1862	1862	0
209	20231026	152600	2920815754	1862	1862	1862	1862	0
210	20231026	152500	2920815754	1862	1862	1862	1862	0
211	20231026	152400	2920815754	1862	1862	1862	1862	0
212	20231026	152300	2920815754	1862	1862	1862	1862	0
213	20231026	152200	2920815754	1862	1862	1862	1862	0
214	20231026	152100	2920815754	1862	1862	1862	1862	0
215	20231026	152000	2920815754	1862	1862	1862	1862	0
216	20231026	151900	2920815754	1862	1863	1864	1860	18008
217	20231026	151800	2887302934	1864	1864	1865	1862	9590
218	20231026	151700	2869435876	1865	1865	1866	1864	4703
219	20231026	151600	2860665125	1866	1868	1868	1865	6779
220	20231026	151500	2848015045	1866	1868	1868	1866	2010
221	20231026	151400	2844264311	1866	1865	1866	1865	3776
222	20231026	151300	2837218671	1866	1866	1866	1865	1045
223	20231026	151200	2835269094	1867	1868	1868	1865	8054
224	20231026	151100	2820238772	1868	1868	1868	1865	1773
225	20231026	151000	2816930426	1866	1866	1868	1865	2193
226	20231026	150900	2812838486	1867	1867	1867	1866	584
227	20231026	150800	2811748512	1867	1867	1867	1866	1802
228	20231026	150700	2808385909	1866	1867	1868	1866	1640
229	20231026	150600	2805324184	1866	1867	1868	1866	2112
230	20231026	150500	2801381506	1868	1870	1870	1867	495
231	20231026	150400	2800456016	1871	1868	1871	1866	4355
232	20231026	150300	2792322022	1868	1868	1868	1868	1263
233	20231026	150200	2789962738	1870	1872	1872	1868	1402
234	20231026	150100	2787343096	1871	1871	1871	1869	4285
235	20231026	150000	2779330562	1872	1872	1872	1871	160
236	20231026	145900	2779031186	1872	1871	1873	1871	6053
237	20231026	145800	2767695261	1870	1871	1872	1870	539
238	20231026	145700	2766686747	1871	1871	1872	1870	398
239	20231026	145600	2765942091	1871	1872	1872	1871	5198
240	20231026	145500	2756211443	1873	1872	1873	1872	158
241	20231026	145400	2755915637	1873	1872	1873	1870	2640
242	20231026	145300	2750973129	1871	1870	1871	1870	1099
243	20231026	145200	2748917197	1870	1870	1871	1869	1608
244	20231026	145100	2745910794	1868	1868	1870	1866	6114
245	20231026	145000	2734489977	1867	1866	1868	1866	2030
246	20231026	144900	2730700102	1867	1865	1867	1864	4613
247	20231026	144800	2722098295	1864	1863	1865	1863	4976
248	20231026	144700	2712822946	1864	1861	1864	1860	4366
249	20231026	144600	2704691523	1861	1863	1863	1861	3048
250	20231026	144500	2699016315	1863	1864	1864	1863	267
251	20231026	144400	2698518893	1863	1865	1865	1863	379
252	20231026	144300	2697812442	1864	1864	1864	1864	18
253	20231026	144200	2697778890	1864	1863	1864	1863	2079
254	20231026	144100	2693905677	1862	1866	1866	1860	1557
255	20231026	144000	2691004965	1866	1866	1866	1865	157
256	20231026	143900	2690712124	1866	1867	1867	1864	244
257	20231026	143800	2690256765	1867	1867	1868	1867	562
258	20231026	143700	2689207191	1867	1863	1868	1863	3662
259	20231026	143600	2682376907	1862	1859	1862	1858	770
260	20231026	143500	2680943597	1862	1863	1863	1861	495
261	20231026	143400	2680022088	1861	1862	1862	1855	1720
262	20231026	143300	2676822250	1862	1857	1862	1854	18401
263	20231026	143200	2642611118	1857	1856	1860	1855	1116
264	20231026	143100	2640539010	1861	1861	1861	1855	38865
265	20231026	143000	2568292822	1861	1861	1862	1860	4354
266	20231026	142900	2560189934	1862	1861	1862	1861	728
267	20231026	142800	2558834794	1862	1861	1863	1861	1023
268	20231026	142700	2556930984	1861	1862	1862	1861	2117
269	20231026	142600	2552990396	1863	1864	1864	1863	1668
270	20231026	142500	2549881558	1864	1865	1867	1864	1928
271	20231026	142400	2546286424	1868	1866	1868	1865	3832
272	20231026	142300	2539135199	1867	1866	1867	1866	2207
273	20231026	142200	2535015845	1867	1866	1867	1866	9213
274	20231026	142100	2517823798	1866	1868	1868	1866	1390
275	20231026	142000	2515228306	1866	1867	1867	1866	5854
276	20231026	141900	2504304569	1867	1869	1869	1867	4484
277	20231026	141800	2495932482	1872	1870	1872	1870	336
278	20231026	141700	2495304116	1872	1872	1872	1872	111
279	20231026	141600	2495096324	1871	1872	1872	1870	1186
280	20231026	141500	2492878300	1870	1869	1870	1867	6712
281	20231026	141400	2480333992	1867	1870	1870	1866	5790
282	20231026	141300	2469528865	1868	1870	1870	1868	569
283	20231026	141200	2468464879	1870	1870	1870	1870	30
284	20231026	141100	2468408779	1870	1867	1870	1866	2505
285	20231026	141000	2463733990	1870	1870	1870	1870	714
286	20231026	140900	2462398810	1870	1865	1870	1865	252
287	20231026	140800	2461928015	1864	1870	1870	1864	1261
288	20231026	140700	2459575731	1870	1870	1870	1864	46
289	20231026	140600	2459489881	1866	1863	1866	1863	1831
290	20231026	140500	2456075825	1863	1865	1866	1863	1154
291	20231026	140400	2453925233	1864	1865	1865	1864	270
292	20231026	140300	2453421685	1865	1866	1866	1865	75
293	20231026	140200	2453281804	1866	1866	1866	1866	205
294	20231026	140100	2452899274	1866	1864	1867	1862	1180
295	20231026	140000	2450701208	1864	1863	1864	1863	915
296	20231026	135900	2448995728	1860	1862	1862	1860	162
297	20231026	135800	2448694319	1863	1861	1863	1858	519
298	20231026	135700	2447729503	1860	1859	1860	1859	2111
299	20231026	135600	2443803359	1858	1859	1859	1858	1771
300	20231026	135500	2440512835	1859	1860	1860	1858	1067
301	20231026	135400	2438529276	1860	1860	1860	1860	27
302	20231026	135300	2438479056	1858	1860	1860	1858	3453
303	20231026	135200	2432060881	1860	1861	1861	1859	6642
304	20231026	135100	2419707017	1860	1861	1864	1860	3371
305	20231026	135000	2413436068	1860	1864	1864	1860	28013
306	20231026	134900	2361294224	1863	1865	1865	1863	5254
307	20231026	134800	2351501841	1865	1866	1866	1865	1045
308	20231026	134700	2349552915	1865	1867	1867	1865	6452
309	20231026	134600	2337518980	1867	1868	1868	1867	149
310	20231026	134500	2337240693	1866	1868	1868	1866	33418
311	20231026	134400	2274860349	1868	1868	1868	1867	2383
312	20231026	134300	2270410182	1868	1869	1869	1868	1960
313	20231026	134200	2266747790	1874	1869	1874	1868	2406
314	20231026	134100	2262252202	1869	1869	1869	1868	395
315	20231026	134000	2261514137	1869	1873	1873	1868	2506
316	20231026	133900	2256832495	1874	1870	1874	1870	180
317	20231026	133800	2256495811	1874	1871	1874	1870	1978
318	20231026	133700	2252790677	1871	1870	1874	1870	5930
319	20231026	133600	2241694608	1870	1870	1870	1868	2739
320	20231026	133500	2236577076	1870	1869	1870	1869	314
321	20231026	133400	2235989998	1868	1870	1870	1868	70
322	20231026	133300	2235859208	1870	1868	1870	1868	55
323	20231026	133200	2235756464	1868	1868	1871	1868	7236
324	20231026	133100	2222239034	1870	1870	1870	1868	11219
325	20231026	133000	2201278948	1871	1869	1871	1869	458
326	20231026	132900	2200422492	1868	1869	1870	1868	3348
327	20231026	132800	2194163766	1869	1870	1870	1869	521
328	20231026	132700	2193189996	1870	1869	1870	1869	953
329	20231026	132600	2191408689	1869	1871	1871	1869	39694
330	20231026	132500	2117183804	1871	1872	1872	1871	19383
331	20231026	132400	2080915087	1873	1873	1873	1872	116
332	20231026	132300	2080697825	1872	1874	1874	1872	4052
333	20231026	132200	2073111724	1875	1875	1876	1874	653
334	20231026	132100	2071887634	1873	1873	1873	1873	0
335	20231026	132000	2071887634	1873	1875	1875	1873	60
336	20231026	131900	2071775252	1878	1874	1878	1872	1058
337	20231026	131800	2069791546	1872	1872	1874	1872	2006
338	20231026	131700	2066035312	1872	1873	1873	1872	628
339	20231026	131600	2064859179	1873	1873	1873	1873	230
340	20231026	131500	2064428389	1873	1874	1874	1873	10005
341	20231026	131400	2045684684	1875	1875	1875	1875	1785
342	20231026	131300	2042337809	1876	1876	1876	1875	795
343	20231026	131200	2040846390	1876	1876	1876	1875	3321
344	20231026	131100	2034616244	1876	1878	1878	1876	232
345	20231026	131000	2034180999	1877	1877	1877	1877	1163
346	20231026	130900	2031998048	1877	1877	1877	1877	187
347	20231026	130800	2031647049	1877	1875	1877	1874	373
348	20231026	130700	2030947292	1877	1875	1877	1875	8443
349	20231026	130600	2015116118	1876	1878	1878	1876	179
350	20231026	130500	2014780303	1878	1876	1878	1876	7
351	20231026	130400	2014767159	1876	1876	1876	1876	1323
352	20231026	130300	2012285211	1876	1876	1876	1876	5475
353	20231026	130200	2002014111	1876	1879	1879	1876	1751
354	20231026	130100	1998729076	1879	1879	1879	1879	125
355	20231026	130000	1998494201	1879	1877	1880	1877	429
356	20231026	125900	1997688112	1877	1877	1877	1876	958
357	20231026	125800	1995890677	1877	1878	1878	1875	1211
358	20231026	125700	1993619071	1878	1878	1878	1876	821
359	20231026	125600	1992078232	1878	1878	1878	1878	400
360	20231026	125500	1991327032	1875	1876	1876	1875	1148
361	20231026	125400	1989173882	1875	1875	1875	1875	10
362	20231026	125300	1989155132	1875	1883	1885	1875	2479
363	20231026	125200	1984494470	1884	1875	1884	1875	2003
364	20231026	125100	1980729917	1884	1880	1884	1875	2537
365	20231026	125000	1975963305	1877	1880	1884	1876	3301
366	20231026	124900	1969753996	1876	1880	1880	1876	1005
367	20231026	124800	1967867681	1880	1880	1880	1877	2266
368	20231026	124700	1963610261	1881	1881	1881	1880	1088
369	20231026	124600	1961564614	1881	1882	1882	1880	373
370	20231026	124500	1960863147	1882	1881	1882	1881	300
371	20231026	124400	1960298747	1881	1882	1882	1881	2878
372	20231026	124300	1954885179	1881	1882	1882	1881	383
373	20231026	124200	1954164732	1882	1885	1885	1882	1140
374	20231026	124100	1952018286	1883	1883	1883	1883	118
375	20231026	124000	1951796092	1882	1884	1884	1882	1500
376	20231026	123900	1948972242	1885	1885	1885	1885	602
377	20231026	123800	1947837472	1884	1884	1884	1884	2
378	20231026	123700	1947833704	1885	1885	1885	1885	1435
379	20231026	123600	1945128729	1885	1880	1885	1880	475
380	20231026	123500	1944235508	1879	1879	1879	1879	200
381	20231026	123400	1943859708	1879	1879	1879	1879	219
382	20231026	123300	1943448207	1880	1880	1880	1880	234
383	20231026	123200	1943008287	1880	1882	1882	1880	5422
384	20231026	123100	1932809500	1881	1883	1884	1881	632
385	20231026	123000	1931619436	1884	1877	1885	1876	8803
386	20231026	122900	1915068213	1877	1877	1877	1877	734
387	20231026	122800	1913690495	1877	1877	1877	1877	215
388	20231026	122700	1913286940	1875	1875	1875	1875	1
389	20231026	122600	1913285065	1872	1872	1872	1872	0
390	20231026	122500	1913285065	1872	1876	1876	1872	9698
391	20231026	122400	1895112551	1876	1876	1876	1876	68
392	20231026	122300	1894984983	1877	1877	1877	1876	249
393	20231026	122200	1894517671	1878	1877	1879	1876	856
394	20231026	122100	1892911530	1876	1876	1876	1876	792
395	20231026	122000	1891425738	1876	1875	1876	1875	352
396	20231026	121900	1890765686	1876	1876	1876	1876	150
397	20231026	121800	1890484286	1875	1876	1876	1875	1185
398	20231026	121700	1888262079	1876	1879	1879	1875	12823
399	20231026	121600	1864213136	1878	1876	1878	1876	1932
400	20231026	121500	1860586741	1879	1875	1879	1874	6487
401	20231026	121400	1848421803	1876	1875	1876	1874	222
402	20231026	121300	1848005588	1875	1875	1876	1875	1519
403	20231026	121200	1845157247	1875	1875	1875	1874	1985
404	20231026	121100	1841436632	1874	1875	1875	1874	648
405	20231026	121000	1840221920	1874	1875	1875	1874	2117
406	20231026	120900	1836254660	1874	1875	1875	1874	7349
407	20231026	120800	1822482286	1875	1875	1875	1875	1053
408	20231026	120700	1820507911	1875	1875	1877	1875	710
409	20231026	120600	1819176643	1877	1875	1877	1874	1508
410	20231026	120500	1816347710	1877	1876	1877	1876	1064
411	20231026	120400	1814350585	1875	1877	1877	1875	862
412	20231026	120300	1812732953	1874	1873	1877	1873	88
413	20231026	120200	1812568118	1875	1876	1876	1873	17345
414	20231026	120100	1780068625	1875	1875	1875	1874	1564
415	20231026	120000	1777136579	1875	1875	1878	1875	781
416	20231026	115900	1775670864	1875	1875	1875	1875	2
417	20231026	115800	1775667114	1874	1874	1877	1874	1090
418	20231026	115700	1773624451	1874	1877	1877	1874	13845
419	20231026	115600	1747672998	1876	1880	1880	1876	4590
420	20231026	115500	1739058569	1878	1881	1881	1878	1653
421	20231026	115400	1735953633	1881	1879	1881	1879	153
422	20231026	115300	1735666092	1880	1880	1881	1878	79
423	20231026	115200	1735517597	1881	1881	1881	1881	50
424	20231026	115100	1735423547	1881	1880	1881	1878	2043
425	20231026	115000	1731584311	1880	1880	1881	1879	2107
426	20231026	114900	1727623665	1880	1880	1880	1880	443
427	20231026	114800	1726790825	1880	1879	1880	1879	101
428	20231026	114700	1726601045	1879	1880	1880	1879	993
429	20231026	114600	1724734419	1880	1880	1880	1880	113
430	20231026	114500	1724521979	1880	1880	1880	1880	231
431	20231026	114400	1724087699	1880	1879	1880	1879	1092
432	20231026	114300	1722035827	1879	1879	1879	1879	42
433	20231026	114200	1721956909	1879	1877	1879	1877	468
434	20231026	114100	1721078462	1877	1877	1879	1876	1747
435	20231026	114000	1717800247	1878	1879	1879	1878	365
436	20231026	113900	1717114669	1879	1880	1880	1879	1190
437	20231026	113800	1714877696	1880	1880	1880	1880	88
438	20231026	113700	1714712256	1880	1879	1880	1877	2031
439	20231026	113600	1710898450	1880	1881	1883	1878	4759
440	20231026	113500	1701953432	1883	1880	1883	1880	246
441	20231026	113400	1701490616	1881	1881	1881	1880	266
442	20231026	113300	1700990356	1881	1880	1881	1880	92
443	20231026	113200	1700817307	1880	1881	1881	1879	940
444	20231026	113100	1699050191	1881	1882	1882	1881	253
445	20231026	113000	1698574297	1881	1881	1883	1880	2030
446	20231026	112900	1694757049	1882	1880	1883	1880	602
447	20231026	112800	1693625282	1879	1881	1883	1879	4134
448	20231026	112700	1685854062	1881	1883	1883	1880	14522
449	20231026	112600	1658552534	1882	1883	1883	1880	15082
450	20231026	112500	1630197466	1883	1884	1884	1883	185
451	20231026	112400	1629849008	1884	1883	1884	1883	2035
452	20231026	112300	1626015568	1883	1881	1883	1881	104
453	20231026	112200	1625819918	1880	1884	1884	1880	12390
454	20231026	112100	1602508998	1884	1886	1886	1882	8444
455	20231026	112000	1586603447	1886	1885	1886	1885	11
456	20231026	111900	1586582711	1885	1886	1886	1885	1159
457	20231026	111800	1584397337	1886	1887	1887	1886	39
458	20231026	111700	1584323770	1887	1887	1887	1884	18156
459	20231026	111600	1550076922	1887	1887	1887	1887	352
460	20231026	111500	1549412698	1887	1889	1889	1887	4603
461	20231026	111400	1540726774	1889	1888	1889	1888	9527
462	20231026	111300	1522734462	1889	1893	1893	1889	1042
463	20231026	111200	1520766091	1890	1889	1890	1888	44
464	20231026	111100	1520682963	1888	1891	1891	1888	9257
465	20231026	111000	1503189253	1891	1892	1892	1891	1553
466	20231026	110900	1500252147	1891	1893	1893	1891	1190
467	20231026	110800	1498000800	1893	1896	1896	1893	1915
468	20231026	110700	1494374859	1896	1896	1896	1896	0
469	20231026	110600	1494374859	1896	1896	1896	1895	617
470	20231026	110500	1493205500	1896	1896	1898	1896	327
471	20231026	110400	1492585404	1896	1897	1897	1896	80
472	20231026	110300	1492433672	1898	1897	1898	1897	576
473	20231026	110200	1491340840	1899	1898	1899	1898	204
474	20231026	110100	1490953549	1899	1899	1899	1898	61
475	20231026	110000	1490837715	1900	1896	1900	1896	882
476	20231026	105900	1489162816	1899	1896	1900	1895	1511
477	20231026	105800	1486295460	1896	1896	1896	1892	2235
478	20231026	105700	1482062668	1896	1895	1896	1893	2225
479	20231026	105600	1477848155	1896	1896	1896	1894	3507
480	20231026	105500	1471201508	1897	1896	1897	1896	571
481	20231026	105400	1470118808	1897	1897	1897	1897	1252
482	20231026	105300	1467743764	1897	1899	1902	1897	8843
483	20231026	105200	1450954144	1900	1904	1904	1900	3095
484	20231026	105100	1445072040	1904	1903	1904	1900	1658
485	20231026	105000	1441919064	1903	1903	1903	1903	487
486	20231026	104900	1440992303	1903	1903	1903	1902	512
487	20231026	104800	1440017979	1903	1903	1904	1902	214
488	20231026	104700	1439610720	1903	1903	1903	1903	136
489	20231026	104600	1439351912	1903	1904	1904	1903	1198
490	20231026	104500	1437071988	1904	1904	1904	1904	10
491	20231026	104400	1437052948	1904	1902	1904	1901	3631
492	20231026	104300	1430147136	1902	1903	1903	1901	718
493	20231026	104200	1428781340	1903	1903	1903	1903	274
494	20231026	104100	1428259918	1903	1900	1903	1900	6864
495	20231026	104000	1415215719	1900	1900	1900	1900	30
496	20231026	103900	1415158719	1899	1899	1900	1899	554
497	20231026	103800	1414106532	1898	1899	1899	1898	216
498	20231026	103700	1413696378	1899	1899	1899	1896	2048
499	20231026	103600	1409812779	1897	1898	1898	1897	519
500	20231026	103500	1408828012	1898	1899	1900	1898	178
501	20231026	103400	1408490152	1898	1897	1898	1897	2851
502	20231026	103300	1403079006	1897	1898	1900	1896	1716
503	20231026	103200	1399823580	1899	1898	1900	1897	2107
504	20231026	103100	1395823572	1899	1895	1899	1895	6222
505	20231026	103000	1384026002	1894	1897	1897	1894	2621
506	20231026	102900	1379056764	1897	1899	1899	1897	826
507	20231026	102800	1377488815	1899	1899	1899	1899	264
508	20231026	102700	1376987479	1899	1899	1900	1899	297
509	20231026	102600	1376423269	1900	1902	1902	1899	4593
510	20231026	102500	1367694418	1902	1902	1902	1901	1591
511	20231026	102400	1364669429	1902	1902	1903	1902	182
512	20231026	102300	1364323264	1902	1902	1902	1902	100
513	20231026	102200	1364133064	1902	1903	1903	1900	1549
514	20231026	102100	1361188259	1903	1902	1903	1902	345
515	20231026	102000	1360531948	1902	1894	1902	1894	30297
516	20231026	101900	1303042041	1894	1895	1895	1892	692
517	20231026	101800	1301732551	1893	1890	1897	1890	8007
518	20231026	101700	1286565236	1890	1891	1891	1890	3051
519	20231026	101600	1280798633	1891	1893	1893	1891	1146
520	20231026	101500	1278630595	1894	1893	1894	1892	697
521	20231026	101400	1277311124	1892	1895	1895	1892	243
522	20231026	101300	1276851161	1895	1891	1895	1891	1598
523	20231026	101200	1273826266	1891	1891	1891	1888	342
524	20231026	101100	1273179630	1888	1889	1892	1888	143
525	20231026	101000	1272909497	1890	1893	1893	1890	1191
526	20231026	100900	1270655006	1893	1889	1893	1888	130
527	20231026	100800	1270409400	1894	1885	1894	1885	328
528	20231026	100700	1269790283	1884	1882	1884	1880	4995
529	20231026	100600	1260390578	1880	1883	1883	1880	8473
530	20231026	100500	1244453345	1884	1887	1887	1882	3404
531	20231026	100400	1238042172	1887	1889	1889	1886	2898
532	20231026	100300	1232572397	1888	1896	1896	1888	3971
533	20231026	100200	1225068259	1891	1888	1896	1888	23138
534	20231026	100100	1181314497	1890	1887	1891	1886	1027
535	20231026	100000	1179373136	1885	1888	1888	1885	6122
536	20231026	095900	1167821701	1887	1890	1890	1887	300
537	20231026	095800	1167255478	1887	1890	1890	1886	4792
538	20231026	095700	1158206040	1890	1890	1891	1889	881
539	20231026	095600	1156540581	1890	1893	1895	1890	3047
540	20231026	095500	1150776275	1893	1892	1895	1892	3357
541	20231026	095400	1144418629	1892	1893	1896	1892	7340
542	20231026	095300	1130523853	1893	1894	1894	1893	301
543	20231026	095200	1129953928	1894	1894	1894	1893	264
544	20231026	095100	1129453915	1894	1892	1894	1889	11816
545	20231026	095000	1107125156	1888	1888	1892	1886	14213
546	20231026	094900	1080268965	1886	1887	1887	1886	1857
547	20231026	094800	1076765950	1887	1888	1888	1887	995
548	20231026	094700	1074888201	1888	1890	1890	1888	6389
549	20231026	094600	1062813972	1890	1890	1890	1888	429
550	20231026	094500	1062003164	1886	1889	1890	1886	350
551	20231026	094400	1061342059	1889	1889	1889	1886	1338
552	20231026	094300	1058815612	1886	1885	1886	1885	880
553	20231026	094200	1057156132	1886	1885	1889	1885	1130
554	20231026	094100	1055025337	1885	1886	1890	1885	75
555	20231026	094000	1054883615	1890	1882	1890	1882	4435
556	20231026	093900	1046512201	1882	1881	1884	1878	3538
557	20231026	093800	1039856233	1880	1873	1880	1871	580
558	20231026	093700	1038768216	1874	1871	1874	1870	15543
559	20231026	093600	1009686886	1871	1879	1879	1871	52453
560	20231026	093500	911353275	1878	1880	1881	1878	23153
561	20231026	093400	867847545	1880	1881	1882	1880	6596
562	20231026	093300	855441262	1882	1884	1884	1880	6184
563	20231026	093200	843804416	1884	1885	1885	1882	480
564	20231026	093100	842900374	1885	1883	1885	1881	683
565	20231026	093000	841614289	1883	1879	1883	1878	4529
566	20231026	092900	833101434	1878	1880	1880	1878	3169
567	20231026	092800	827147490	1880	1877	1881	1877	759
568	20231026	092700	825720314	1880	1880	1881	1877	2045
569	20231026	092600	821880471	1880	1878	1881	1877	9157
570	20231026	092500	804684918	1879	1881	1882	1879	5948
571	20231026	092400	793503642	1882	1882	1882	1880	3060
572	20231026	092300	787749730	1881	1883	1883	1880	1888
573	20231026	092200	784196965	1883	1881	1883	1879	1874
574	20231026	092100	780672216	1881	1879	1883	1878	7207
575	20231026	092000	767130138	1882	1878	1884	1878	5518
576	20231026	091900	756757711	1878	1878	1879	1877	3909
577	20231026	091800	749416200	1878	1882	1882	1877	69445
578	20231026	091700	618873738	1881	1884	1888	1881	15926
579	20231026	091600	588870947	1887	1889	1889	1884	26887
580	20231026	091500	538164120	1888	1893	1893	1887	13762
581	20231026	091400	512182507	1887	1893	1894	1887	5495
582	20231026	091300	501793186	1893	1889	1894	1886	11282
583	20231026	091200	480466736	1889	1893	1893	1888	3402
584	20231026	091100	474030412	1886	1890	1895	1885	6411
585	20231026	091000	461925175	1890	1889	1891	1880	10172
586	20231026	090900	442757842	1891	1889	1894	1889	4777
587	20231026	090800	433730002	1889	1883	1889	1883	2880
588	20231026	090700	428300033	1885	1879	1889	1875	7852
589	20231026	090600	413543969	1878	1893	1895	1874	48606
590	20231026	090500	321994501	1895	1900	1900	1894	16496
591	20231026	090400	290681860	1904	1906	1906	1898	4252
592	20231026	090300	282590659	1901	1898	1905	1897	1720
593	20231026	090200	279317229	1896	1890	1907	1890	11689
594	20231026	090100	257153766	1890	1897	1899	1887	14367
595	20231026	090000	229986515	1898	1910	1924	1898	120443