KissMeData/004140/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	184000	578794960	1861	1861	1861	1861	4503
3	20231026	183900	578794960	1861	1861	1861	1861	0
4	20231026	183800	578794960	1861	1861	1861	1861	0
5	20231026	183700	578794960	1861	1861	1861	1861	0
6	20231026	183600	578794960	1861	1861	1861	1861	0
7	20231026	183500	578794960	1861	1861	1861	1861	0
8	20231026	183400	578794960	1861	1861	1861	1861	0
9	20231026	183300	578794960	1861	1861	1861	1861	0
10	20231026	183200	578794960	1861	1861	1861	1861	0
11	20231026	183100	578794960	1861	1861	1861	1861	0
12	20231026	183000	578794960	1861	1861	1861	1861	0
13	20231026	182900	578794960	1861	1861	1861	1861	0
14	20231026	182800	578794960	1861	1861	1861	1861	0
15	20231026	182700	578794960	1861	1861	1861	1861	0
16	20231026	182600	578794960	1861	1861	1861	1861	0
17	20231026	182500	578794960	1861	1861	1861	1861	0
18	20231026	182400	578794960	1861	1861	1861	1861	0
19	20231026	182300	578794960	1861	1861	1861	1861	0
20	20231026	182200	578794960	1861	1861	1861	1861	0
21	20231026	182100	578794960	1861	1861	1861	1861	0
22	20231026	182000	578794960	1861	1861	1861	1861	0
23	20231026	181900	578794960	1861	1861	1861	1861	0
24	20231026	181800	578794960	1861	1861	1861	1861	0
25	20231026	181700	578794960	1861	1861	1861	1861	0
26	20231026	181600	578794960	1861	1861	1861	1861	0
27	20231026	181500	578794960	1861	1861	1861	1861	0
28	20231026	181400	578794960	1861	1861	1861	1861	0
29	20231026	181300	578794960	1861	1861	1861	1861	0
30	20231026	181200	578794960	1861	1861	1861	1861	0
31	20231026	181100	578794960	1861	1861	1861	1861	0
32	20231026	181000	578794960	1861	1861	1861	1861	4503
33	20231026	180900	578794960	1861	1861	1861	1861	0
34	20231026	180800	578794960	1861	1861	1861	1861	0
35	20231026	180700	578794960	1861	1861	1861	1861	0
36	20231026	180600	578794960	1861	1861	1861	1861	0
37	20231026	180500	578794960	1861	1861	1861	1861	0
38	20231026	180400	578794960	1861	1861	1861	1861	0
39	20231026	180300	578794960	1861	1861	1861	1861	0
40	20231026	180200	578794960	1861	1861	1861	1861	0
41	20231026	180100	578794960	1861	1861	1861	1861	0
42	20231026	180000	578794960	1861	1861	1861	1861	0
43	20231026	175900	578794960	1861	1861	1861	1861	0
44	20231026	175800	578794960	1861	1861	1861	1861	0
45	20231026	175700	578794960	1861	1861	1861	1861	0
46	20231026	175600	578794960	1861	1861	1861	1861	0
47	20231026	175500	578794960	1861	1861	1861	1861	0
48	20231026	175400	578794960	1861	1861	1861	1861	0
49	20231026	175300	578794960	1861	1861	1861	1861	0
50	20231026	175200	578794960	1861	1861	1861	1861	0
51	20231026	175100	578794960	1861	1861	1861	1861	0
52	20231026	175000	578794960	1861	1861	1861	1861	0
53	20231026	174900	578794960	1861	1861	1861	1861	0
54	20231026	174800	578794960	1861	1861	1861	1861	0
55	20231026	174700	578794960	1861	1861	1861	1861	0
56	20231026	174600	578794960	1861	1861	1861	1861	0
57	20231026	174500	578794960	1861	1861	1861	1861	0
58	20231026	174400	578794960	1861	1861	1861	1861	0
59	20231026	174300	578794960	1861	1861	1861	1861	0
60	20231026	174200	578794960	1861	1861	1861	1861	0
61	20231026	174100	578794960	1861	1861	1861	1861	0
62	20231026	174000	578794960	1861	1861	1861	1861	4503
63	20231026	173900	578794960	1861	1861	1861	1861	0
64	20231026	173800	578794960	1861	1861	1861	1861	0
65	20231026	173700	578794960	1861	1861	1861	1861	0
66	20231026	173600	578794960	1861	1861	1861	1861	0
67	20231026	173500	578794960	1861	1861	1861	1861	0
68	20231026	173400	578794960	1861	1861	1861	1861	0
69	20231026	173300	578794960	1861	1861	1861	1861	0
70	20231026	173200	578794960	1861	1861	1861	1861	0
71	20231026	173100	578794960	1861	1861	1861	1861	0
72	20231026	173000	578794960	1861	1861	1861	1861	0
73	20231026	172900	578794960	1861	1861	1861	1861	0
74	20231026	172800	578794960	1861	1861	1861	1861	0
75	20231026	172700	578794960	1861	1861	1861	1861	0
76	20231026	172600	578794960	1861	1861	1861	1861	0
77	20231026	172500	578794960	1861	1861	1861	1861	0
78	20231026	172400	578794960	1861	1861	1861	1861	0
79	20231026	172300	578794960	1861	1861	1861	1861	0
80	20231026	172200	578794960	1861	1861	1861	1861	0
81	20231026	172100	578794960	1861	1861	1861	1861	0
82	20231026	172000	578794960	1861	1861	1861	1861	0
83	20231026	171900	578794960	1861	1861	1861	1861	0
84	20231026	171800	578794960	1861	1861	1861	1861	0
85	20231026	171700	578794960	1861	1861	1861	1861	0
86	20231026	171600	578794960	1861	1861	1861	1861	0
87	20231026	171500	578794960	1861	1861	1861	1861	0
88	20231026	171400	578794960	1861	1861	1861	1861	0
89	20231026	171300	578794960	1861	1861	1861	1861	0
90	20231026	171200	578794960	1861	1861	1861	1861	0
91	20231026	171100	578794960	1861	1861	1861	1861	0
92	20231026	171000	578794960	1861	1861	1861	1861	4503
93	20231026	170900	578794960	1861	1861	1861	1861	0
94	20231026	170800	578794960	1861	1861	1861	1861	0
95	20231026	170700	578794960	1861	1861	1861	1861	0
96	20231026	170600	578794960	1861	1861	1861	1861	0
97	20231026	170500	578794960	1861	1861	1861	1861	0
98	20231026	170400	578794960	1861	1861	1861	1861	0
99	20231026	170300	578794960	1861	1861	1861	1861	0
100	20231026	170200	578794960	1861	1861	1861	1861	0
101	20231026	170100	578794960	1861	1861	1861	1861	0
102	20231026	170000	578794960	1861	1861	1861	1861	0
103	20231026	165900	578794960	1861	1861	1861	1861	0
104	20231026	165800	578794960	1861	1861	1861	1861	0
105	20231026	165700	578794960	1861	1861	1861	1861	0
106	20231026	165600	578794960	1861	1861	1861	1861	0
107	20231026	165500	578794960	1861	1861	1861	1861	0
108	20231026	165400	578794960	1861	1861	1861	1861	0
109	20231026	165300	578794960	1861	1861	1861	1861	0
110	20231026	165200	578794960	1861	1861	1861	1861	0
111	20231026	165100	578794960	1861	1861	1861	1861	0
112	20231026	165000	578794960	1861	1861	1861	1861	0
113	20231026	164900	578794960	1861	1861	1861	1861	0
114	20231026	164800	578794960	1861	1861	1861	1861	0
115	20231026	164700	578794960	1861	1861	1861	1861	0
116	20231026	164600	578794960	1861	1861	1861	1861	0
117	20231026	164500	578794960	1861	1861	1861	1861	0
118	20231026	164400	578794960	1861	1861	1861	1861	0
119	20231026	164300	578794960	1861	1861	1861	1861	0
120	20231026	164200	578794960	1861	1861	1861	1861	0
121	20231026	164100	578794960	1861	1861	1861	1861	0
122	20231026	164000	578794960	1861	1861	1861	1861	4503
123	20231026	163900	578794960	1861	1861	1861	1861	0
124	20231026	163800	578794960	1861	1861	1861	1861	0
125	20231026	163700	578794960	1861	1861	1861	1861	0
126	20231026	163600	578794960	1861	1861	1861	1861	0
127	20231026	163500	578794960	1861	1861	1861	1861	0
128	20231026	163400	578794960	1861	1861	1861	1861	0
129	20231026	163300	578794960	1861	1861	1861	1861	0
130	20231026	163200	578794960	1861	1861	1861	1861	0
131	20231026	163100	578794960	1861	1861	1861	1861	0
132	20231026	163000	578794960	1861	1861	1861	1861	0
133	20231026	162900	578794960	1861	1861	1861	1861	0
134	20231026	162800	578794960	1861	1861	1861	1861	0
135	20231026	162700	578794960	1861	1861	1861	1861	0
136	20231026	162600	578794960	1861	1861	1861	1861	0
137	20231026	162500	578794960	1861	1861	1861	1861	0
138	20231026	162400	578794960	1861	1861	1861	1861	0
139	20231026	162300	578794960	1861	1861	1861	1861	0
140	20231026	162200	578794960	1861	1861	1861	1861	0
141	20231026	162100	578794960	1861	1861	1861	1861	0
142	20231026	162000	578794960	1861	1861	1861	1861	0
143	20231026	161900	578794960	1861	1861	1861	1861	0
144	20231026	161800	578794960	1861	1861	1861	1861	0
145	20231026	161700	578794960	1861	1861	1861	1861	0
146	20231026	161600	578794960	1861	1861	1861	1861	0
147	20231026	161500	578794960	1861	1861	1861	1861	0
148	20231026	161400	578794960	1861	1861	1861	1861	0
149	20231026	161300	578794960	1861	1861	1861	1861	0
150	20231026	161200	578794960	1861	1861	1861	1861	0
151	20231026	161100	578794960	1861	1861	1861	1861	0
152	20231026	161000	578794960	1861	1861	1861	1861	4503
153	20231026	160900	578794960	1861	1861	1861	1861	0
154	20231026	160800	578794960	1861	1861	1861	1861	0
155	20231026	160700	578794960	1861	1861	1861	1861	0
156	20231026	160600	578794960	1861	1861	1861	1861	0
157	20231026	160500	578794960	1861	1861	1861	1861	0
158	20231026	160400	578794960	1861	1861	1861	1861	0
159	20231026	160300	578794960	1861	1861	1861	1861	0
160	20231026	160200	578794960	1861	1861	1861	1861	0
161	20231026	160100	578794960	1861	1861	1861	1861	0
162	20231026	160000	578794960	1861	1861	1861	1861	0
163	20231026	155900	578794960	1861	1861	1861	1861	0
164	20231026	155800	578794960	1861	1861	1861	1861	0
165	20231026	155700	578794960	1861	1861	1861	1861	0
166	20231026	155600	578794960	1861	1861	1861	1861	0
167	20231026	155500	578794960	1861	1861	1861	1861	0
168	20231026	155400	578794960	1861	1861	1861	1861	0
169	20231026	155300	578794960	1861	1861	1861	1861	0
170	20231026	155200	578794960	1861	1861	1861	1861	0
171	20231026	155100	578794960	1861	1861	1861	1861	0
172	20231026	155000	578794960	1861	1861	1861	1861	0
173	20231026	154900	578794960	1861	1861	1861	1861	0
174	20231026	154800	578794960	1861	1861	1861	1861	0
175	20231026	154700	578794960	1861	1861	1861	1861	0
176	20231026	154600	578794960	1861	1861	1861	1861	0
177	20231026	154500	578794960	1861	1861	1861	1861	0
178	20231026	154400	578794960	1861	1861	1861	1861	0
179	20231026	154300	578794960	1861	1861	1861	1861	0
180	20231026	154200	578794960	1861	1861	1861	1861	0
181	20231026	154100	578794960	1861	1861	1861	1861	0
182	20231026	154000	578794960	1861	1861	1861	1861	4503
183	20231026	153900	578794960	1861	1861	1861	1861	0
184	20231026	153800	578794960	1861	1861	1861	1861	0
185	20231026	153700	578794960	1861	1861	1861	1861	0
186	20231026	153600	578794960	1861	1861	1861	1861	0
187	20231026	153500	578794960	1861	1861	1861	1861	0
188	20231026	153400	578794960	1861	1861	1861	1861	0
189	20231026	153300	578794960	1861	1861	1861	1861	0
190	20231026	153200	578794960	1861	1861	1861	1861	0
191	20231026	153100	578794960	1861	1861	1861	1861	0
192	20231026	153000	578794960	1861	1861	1861	1861	4503
193	20231026	152900	570414877	1860	1860	1860	1860	0
194	20231026	152800	570414877	1860	1860	1860	1860	0
195	20231026	152700	570414877	1860	1860	1860	1860	0
196	20231026	152600	570414877	1860	1860	1860	1860	0
197	20231026	152500	570414877	1860	1860	1860	1860	0
198	20231026	152400	570414877	1860	1860	1860	1860	0
199	20231026	152300	570414877	1860	1860	1860	1860	0
200	20231026	152200	570414877	1860	1860	1860	1860	0
201	20231026	152100	570414877	1860	1860	1860	1860	0
202	20231026	152000	570414877	1860	1860	1860	1860	0
203	20231026	151900	570414877	1860	1860	1860	1860	646
204	20231026	151800	569213317	1860	1862	1862	1860	1100
205	20231026	151700	567167207	1868	1868	1868	1868	1
206	20231026	151600	567165339	1862	1862	1862	1862	0
207	20231026	151500	567165339	1862	1860	1862	1860	2170
208	20231026	151400	563127165	1861	1859	1861	1859	13
209	20231026	151300	563102988	1861	1860	1861	1859	2209
210	20231026	151200	558994629	1861	1861	1861	1860	2332
211	20231026	151100	554654977	1862	1862	1862	1862	0
212	20231026	151000	554654977	1862	1862	1862	1862	0
213	20231026	150900	554654977	1862	1861	1862	1861	501
214	20231026	150800	553722615	1862	1862	1862	1861	2209
215	20231026	150700	549609657	1862	1862	1862	1862	243
216	20231026	150600	549157191	1861	1861	1861	1861	4
217	20231026	150500	549149747	1862	1862	1862	1862	50
218	20231026	150400	549056647	1862	1862	1862	1862	2489
219	20231026	150300	544422129	1862	1862	1862	1862	1606
220	20231026	150200	541431757	1862	1862	1862	1862	400
221	20231026	150100	540686957	1862	1862	1862	1862	0
222	20231026	150000	540686957	1862	1862	1862	1862	0
223	20231026	145900	540686957	1862	1863	1863	1862	1102
224	20231026	145800	538634923	1869	1869	1869	1869	0
225	20231026	145700	538634923	1869	1869	1869	1869	1
226	20231026	145600	538633054	1869	1869	1869	1869	0
227	20231026	145500	538633054	1869	1869	1869	1869	6
228	20231026	145400	538621840	1862	1862	1862	1862	0
229	20231026	145300	538621840	1862	1863	1863	1862	2000
230	20231026	145200	534897780	1862	1862	1862	1862	0
231	20231026	145100	534897780	1862	1862	1862	1862	0
232	20231026	145000	534897780	1862	1862	1862	1862	0
233	20231026	144900	534897780	1862	1863	1864	1862	2689
234	20231026	144800	529890228	1863	1863	1863	1863	0
235	20231026	144700	529890228	1863	1863	1863	1863	9
236	20231026	144600	529873461	1862	1862	1862	1862	0
237	20231026	144500	529873461	1862	1862	1862	1862	23
238	20231026	144400	529830635	1862	1861	1862	1861	36
239	20231026	144300	529763604	1861	1861	1861	1861	611
240	20231026	144200	528626533	1862	1863	1863	1862	2620
241	20231026	144100	523747756	1863	1862	1863	1862	350
242	20231026	144000	523096040	1863	1863	1863	1863	201
243	20231026	143900	522721577	1863	1863	1863	1863	514
244	20231026	143800	521763995	1863	1864	1864	1863	56
245	20231026	143700	521659612	1865	1865	1865	1865	0
246	20231026	143600	521659612	1865	1865	1865	1865	7
247	20231026	143500	521646557	1861	1861	1861	1861	6
248	20231026	143400	521635391	1861	1861	1861	1861	0
249	20231026	143300	521635391	1861	1861	1861	1861	0
250	20231026	143200	521635391	1861	1861	1861	1861	0
251	20231026	143100	521635391	1861	1861	1861	1861	199
252	20231026	143000	521265052	1861	1861	1861	1861	10
253	20231026	142900	521246442	1862	1862	1862	1862	0
254	20231026	142800	521246442	1862	1862	1862	1862	674
255	20231026	142700	519991454	1861	1861	1861	1861	0
256	20231026	142600	519991454	1861	1861	1861	1861	20
257	20231026	142500	519954234	1861	1861	1861	1860	4880
258	20231026	142400	510874595	1861	1867	1867	1861	148
259	20231026	142300	510598879	1861	1864	1864	1861	401
260	20231026	142200	509852503	1864	1861	1864	1861	78
261	20231026	142100	509707132	1861	1864	1864	1861	194
262	20231026	142000	509346065	1865	1865	1865	1865	0
263	20231026	141900	509346065	1865	1862	1865	1861	2275
264	20231026	141800	505109281	1867	1867	1867	1867	6
265	20231026	141700	505098079	1868	1863	1868	1863	102
266	20231026	141600	504908048	1863	1863	1863	1863	232
267	20231026	141500	504475832	1868	1868	1868	1868	0
268	20231026	141400	504475832	1868	1868	1868	1868	4
269	20231026	141300	504468360	1869	1869	1869	1869	0
270	20231026	141200	504468360	1869	1867	1869	1867	50
271	20231026	141100	504374968	1863	1864	1864	1863	100
272	20231026	141000	504188667	1863	1863	1863	1863	0
273	20231026	140900	504188667	1863	1864	1867	1863	6072
274	20231026	140800	492875088	1864	1868	1868	1864	34
275	20231026	140700	492811655	1864	1868	1868	1863	866
276	20231026	140600	491197408	1868	1868	1868	1868	1
277	20231026	140500	491195540	1863	1864	1864	1863	3135
278	20231026	140400	485352013	1865	1868	1868	1865	1017
279	20231026	140300	483455302	1868	1868	1868	1868	0
280	20231026	140200	483455302	1868	1868	1868	1868	0
281	20231026	140100	483455302	1868	1868	1868	1868	2
282	20231026	140000	483451566	1865	1865	1865	1865	16
283	20231026	135900	483421726	1865	1865	1865	1865	0
284	20231026	135800	483421726	1865	1865	1865	1864	442
285	20231026	135700	482597400	1865	1865	1865	1865	120
286	20231026	135600	482373600	1865	1865	1865	1865	116
287	20231026	135500	482157260	1865	1866	1866	1865	3159
288	20231026	135400	476263689	1866	1866	1866	1866	11
289	20231026	135300	476243163	1866	1867	1867	1866	32
290	20231026	135200	476183431	1866	1868	1868	1866	276
291	20231026	135100	475667885	1868	1868	1868	1868	5
292	20231026	135000	475658545	1870	1866	1870	1866	43
293	20231026	134900	475578231	1868	1866	1868	1866	50
294	20231026	134800	475484873	1866	1866	1866	1866	504
295	20231026	134700	474544409	1866	1866	1866	1866	75
296	20231026	134600	474404459	1866	1866	1866	1866	46
297	20231026	134500	474318623	1866	1866	1869	1866	467
298	20231026	134400	473447186	1866	1866	1866	1866	809
299	20231026	134300	471937592	1866	1866	1866	1866	17
300	20231026	134200	471905870	1866	1867	1867	1866	451
301	20231026	134100	471064172	1867	1867	1867	1867	15
302	20231026	134000	471036167	1867	1867	1867	1867	15
303	20231026	133900	471008162	1867	1869	1869	1867	414
304	20231026	133800	470235221	1870	1870	1870	1870	0
305	20231026	133700	470235221	1870	1870	1870	1870	5
306	20231026	133600	470225871	1873	1871	1873	1871	6
307	20231026	133500	470214635	1873	1873	1873	1873	0
308	20231026	133400	470214635	1873	1873	1873	1873	0
309	20231026	133300	470214635	1873	1873	1873	1873	6
310	20231026	133200	470203397	1875	1875	1875	1875	0
311	20231026	133100	470203397	1875	1875	1875	1875	0
312	20231026	133000	470203397	1875	1875	1875	1875	0
313	20231026	132900	470203397	1875	1875	1875	1875	3
314	20231026	132800	470197772	1867	1867	1867	1867	244
315	20231026	132700	469742224	1867	1867	1867	1867	0
316	20231026	132600	469742224	1867	1867	1867	1867	0
317	20231026	132500	469742224	1867	1878	1878	1867	163
318	20231026	132400	469437880	1870	1879	1879	1870	602
319	20231026	132300	468307619	1880	1880	1880	1880	1
320	20231026	132200	468305739	1879	1879	1879	1879	0
321	20231026	132100	468305739	1879	1879	1879	1879	0
322	20231026	132000	468305739	1879	1879	1879	1879	0
323	20231026	131900	468305739	1879	1879	1879	1879	0
324	20231026	131800	468305739	1879	1871	1879	1871	962
325	20231026	131700	466498553	1872	1869	1872	1869	1178
326	20231026	131600	464294397	1864	1864	1864	1864	0
327	20231026	131500	464294397	1864	1867	1867	1864	635
328	20231026	131400	463109923	1870	1869	1870	1868	400
329	20231026	131300	462362365	1870	1868	1870	1868	7000
330	20231026	131200	449274407	1863	1864	1864	1863	327
331	20231026	131100	448665102	1863	1863	1863	1863	0
332	20231026	131000	448665102	1863	1863	1863	1863	0
333	20231026	130900	448665102	1863	1863	1863	1863	0
334	20231026	130800	448665102	1863	1863	1863	1863	10
335	20231026	130700	448646472	1863	1863	1863	1863	0
336	20231026	130600	448646472	1863	1863	1863	1863	617
337	20231026	130500	447497001	1864	1865	1865	1864	837
338	20231026	130400	445936731	1865	1865	1865	1865	1
339	20231026	130300	445934866	1869	1869	1869	1869	0
340	20231026	130200	445934866	1869	1869	1869	1869	50
341	20231026	130100	445841416	1864	1865	1865	1864	410
342	20231026	130000	445077172	1865	1865	1865	1865	1
343	20231026	125900	445075307	1869	1869	1869	1869	2
344	20231026	125800	445071569	1870	1870	1870	1870	66
345	20231026	125700	444948149	1870	1869	1870	1869	50
346	20231026	125600	444854669	1863	1863	1863	1863	1000
347	20231026	125500	442991669	1863	1863	1863	1863	0
348	20231026	125400	442991669	1863	1863	1863	1863	0
349	20231026	125300	442991669	1863	1863	1863	1863	251
350	20231026	125200	442524056	1864	1864	1864	1863	1205
351	20231026	125100	440278200	1863	1865	1865	1863	1539
352	20231026	125000	437410039	1870	1869	1870	1869	56
353	20231026	124900	437305369	1868	1868	1868	1868	0
354	20231026	124800	437305369	1868	1868	1868	1868	0
355	20231026	124700	437305369	1868	1865	1868	1865	251
356	20231026	124600	436837113	1864	1865	1865	1864	22
357	20231026	124500	436796103	1868	1868	1868	1868	0
358	20231026	124400	436796103	1868	1868	1868	1868	0
359	20231026	124300	436796103	1868	1868	1868	1868	135
360	20231026	124200	436543923	1864	1865	1865	1864	30
361	20231026	124100	436488002	1865	1865	1865	1865	4
362	20231026	124000	436480542	1865	1865	1865	1865	704
363	20231026	123900	435167582	1865	1868	1868	1865	1002
364	20231026	123800	433295849	1868	1868	1868	1868	10
365	20231026	123700	433277169	1868	1870	1870	1868	225
366	20231026	123600	432856427	1871	1870	1871	1870	55
367	20231026	123500	432753567	1870	1870	1870	1870	43
368	20231026	123400	432673157	1870	1870	1870	1870	1191
369	20231026	123300	430445987	1868	1868	1868	1868	0
370	20231026	123200	430445987	1868	1868	1868	1868	4
371	20231026	123100	430438515	1868	1868	1868	1868	1
372	20231026	123000	430436647	1868	1868	1868	1868	40
373	20231026	122900	430361927	1868	1868	1868	1868	6
374	20231026	122800	430350719	1869	1869	1869	1869	0
375	20231026	122700	430350719	1869	1865	1869	1861	8209
376	20231026	122600	415050801	1865	1865	1865	1865	73
377	20231026	122500	414914656	1864	1864	1864	1864	0
378	20231026	122400	414914656	1864	1864	1864	1864	420
379	20231026	122300	414131776	1864	1864	1871	1864	1111
380	20231026	122200	412060865	1864	1864	1864	1863	3219
381	20231026	122100	406060853	1864	1866	1866	1864	2924
382	20231026	122000	400606627	1866	1866	1871	1866	282
383	20231026	121900	400080398	1866	1866	1866	1866	806
384	20231026	121800	398576402	1866	1866	1866	1866	19
385	20231026	121700	398540948	1866	1866	1866	1866	451
386	20231026	121600	397699382	1871	1871	1871	1871	53
387	20231026	121500	397600219	1866	1866	1866	1866	58
388	20231026	121400	397491991	1866	1867	1867	1866	129
389	20231026	121300	397251250	1872	1871	1872	1871	8
390	20231026	121200	397236280	1872	1867	1872	1866	1804
391	20231026	121100	393868201	1866	1867	1867	1866	399
392	20231026	121000	393123282	1868	1868	1868	1868	0
393	20231026	120900	393123282	1868	1868	1868	1868	0
394	20231026	120800	393123282	1868	1868	1868	1868	0
395	20231026	120700	393123282	1868	1868	1868	1867	59
396	20231026	120600	393013087	1867	1869	1869	1867	489
397	20231026	120500	392099276	1867	1867	1867	1867	0
398	20231026	120400	392099276	1867	1867	1867	1867	0
399	20231026	120300	392099276	1867	1867	1867	1867	2
400	20231026	120200	392095542	1867	1867	1867	1867	2
401	20231026	120100	392091808	1867	1869	1869	1867	40
402	20231026	120000	392017092	1867	1867	1867	1867	0
403	20231026	115900	392017092	1867	1870	1870	1867	2326
404	20231026	115800	387668538	1871	1871	1871	1871	0
405	20231026	115700	387668538	1871	1871	1871	1871	3440
406	20231026	115600	381232298	1871	1871	1871	1871	0
407	20231026	115500	381232298	1871	1871	1871	1871	1
408	20231026	115400	381230427	1872	1872	1872	1872	1820
409	20231026	115300	377823387	1873	1873	1873	1873	0
410	20231026	115200	377823387	1873	1873	1873	1873	52
411	20231026	115100	377725991	1872	1872	1872	1872	1105
412	20231026	115000	375657431	1872	1872	1872	1872	7
413	20231026	114900	375644327	1872	1872	1873	1872	127
414	20231026	114800	375406473	1872	1872	1872	1872	15
415	20231026	114700	375378393	1872	1873	1873	1872	114
416	20231026	114600	375164886	1873	1873	1873	1872	88
417	20231026	114500	375000067	1873	1873	1873	1873	14
418	20231026	114400	374973845	1873	1873	1873	1873	142
419	20231026	114300	374707879	1873	1872	1873	1872	23
420	20231026	114200	374664802	1872	1873	1876	1872	10
421	20231026	114100	374646073	1876	1873	1877	1872	417
422	20231026	114000	373865252	1873	1878	1878	1873	57
423	20231026	113900	373758366	1878	1878	1878	1878	1
424	20231026	113800	373756488	1873	1872	1873	1872	29
425	20231026	113700	373702185	1872	1873	1873	1872	36
426	20231026	113600	373634781	1873	1873	1873	1872	62
427	20231026	113500	373518657	1879	1879	1879	1879	133
428	20231026	113400	373268750	1879	1879	1879	1879	0
429	20231026	113300	373268750	1879	1875	1879	1872	69
430	20231026	113200	373139333	1877	1873	1877	1872	117
431	20231026	113100	372919963	1873	1873	1874	1872	361
432	20231026	113000	372244093	1875	1875	1875	1875	2
433	20231026	112900	372240343	1875	1875	1877	1875	5
434	20231026	112800	372230966	1877	1877	1877	1877	2
435	20231026	112700	372227212	1877	1878	1878	1871	1046
436	20231026	112600	370269123	1876	1876	1876	1876	153
437	20231026	112500	369982095	1876	1877	1877	1876	262
438	20231026	112400	369490501	1877	1878	1878	1877	42
439	20231026	112300	369411629	1878	1876	1878	1876	292
440	20231026	112200	368863691	1876	1877	1877	1876	1119
441	20231026	112100	366763447	1877	1876	1877	1872	2750
442	20231026	112000	361613432	1878	1876	1878	1876	2
443	20231026	111900	361609678	1879	1875	1879	1875	524
444	20231026	111800	360626682	1875	1878	1878	1875	539
445	20231026	111700	359615693	1881	1881	1881	1881	1
446	20231026	111600	359613812	1878	1876	1878	1876	2858
447	20231026	111500	354247236	1877	1879	1879	1877	5804
448	20231026	111400	343345944	1880	1880	1880	1879	2163
449	20231026	111300	339279668	1885	1880	1885	1880	501
450	20231026	111200	338337783	1880	1882	1882	1880	2000
451	20231026	111100	334576371	1881	1881	1881	1881	313
452	20231026	111000	333987618	1881	1881	1881	1881	0
453	20231026	110900	333987618	1881	1882	1882	1881	1212
454	20231026	110800	331707817	1882	1882	1882	1882	332
455	20231026	110700	331082993	1893	1893	1893	1893	1
456	20231026	110600	331081100	1880	1880	1880	1880	0
457	20231026	110500	331081100	1880	1894	1894	1880	12005
458	20231026	110400	308510728	1894	1894	1894	1894	0
459	20231026	110300	308510728	1894	1894	1894	1894	1
460	20231026	110200	308508834	1883	1883	1883	1883	0
461	20231026	110100	308508834	1883	1883	1883	1883	0
462	20231026	110000	308508834	1883	1883	1883	1883	582
463	20231026	105900	307412928	1883	1883	1883	1883	5
464	20231026	105800	307403513	1883	1880	1883	1880	17
465	20231026	105700	307371550	1880	1880	1880	1880	218
466	20231026	105600	306961710	1880	1880	1880	1880	232
467	20231026	105500	306525550	1880	1884	1884	1880	5721
468	20231026	105400	295759833	1884	1894	1894	1884	608
469	20231026	105300	294613838	1885	1889	1889	1885	985
470	20231026	105200	292755277	1890	1891	1891	1890	137
471	20231026	105100	292496327	1897	1897	1897	1897	0
472	20231026	105000	292496327	1897	1897	1897	1897	1
473	20231026	104900	292494430	1890	1890	1890	1890	2000
474	20231026	104800	288714430	1890	1901	1901	1890	501
475	20231026	104700	287767509	1890	1890	1890	1890	2033
476	20231026	104600	283925139	1902	1902	1902	1902	0
477	20231026	104500	283925139	1902	1901	1902	1901	1083
478	20231026	104400	281865773	1901	1900	1901	1900	1834
479	20231026	104300	278380483	1900	1898	1900	1898	618
480	20231026	104200	277206472	1898	1888	1898	1888	7
481	20231026	104100	277193196	1899	1898	1899	1898	274
482	20231026	104000	276672876	1898	1898	1898	1898	893
483	20231026	103900	274977962	1898	1898	1898	1898	0
484	20231026	103800	274977962	1898	1898	1898	1898	200
485	20231026	103700	274598362	1898	1898	1898	1898	156
486	20231026	103600	274302274	1898	1893	1898	1893	39
487	20231026	103500	274228402	1899	1884	1899	1884	50
488	20231026	103400	274134171	1883	1883	1883	1883	33
489	20231026	103300	274072032	1883	1883	1883	1883	3
490	20231026	103200	274066383	1883	1883	1883	1883	99
491	20231026	103100	273879966	1880	1880	1880	1880	0
492	20231026	103000	273879966	1880	1880	1880	1880	0
493	20231026	102900	273879966	1880	1880	1880	1880	0
494	20231026	102800	273879966	1880	1880	1880	1880	60
495	20231026	102700	273767166	1880	1880	1880	1880	215
496	20231026	102600	273362966	1880	1881	1881	1880	2739
497	20231026	102500	268210908	1882	1882	1882	1882	100
498	20231026	102400	268022708	1882	1882	1882	1882	0
499	20231026	102300	268022708	1882	1882	1882	1882	1390
500	20231026	102200	265406728	1882	1882	1882	1882	160
501	20231026	102100	265105608	1882	1883	1883	1882	110
502	20231026	102000	264898578	1883	1883	1883	1883	0
503	20231026	101900	264898578	1883	1882	1883	1882	36
504	20231026	101800	264830791	1883	1882	1883	1882	225
505	20231026	101700	264407184	1881	1882	1883	1880	1855
506	20231026	101600	260916213	1884	1884	1884	1884	1
507	20231026	101500	260914329	1882	1882	1882	1882	102
508	20231026	101400	260722365	1881	1882	1882	1881	837
509	20231026	101300	259147454	1882	1884	1884	1882	1416
510	20231026	101200	256480179	1885	1885	1885	1885	547
511	20231026	101100	255449084	1886	1886	1886	1886	0
512	20231026	101000	255449084	1886	1885	1886	1885	60
513	20231026	100900	255335934	1885	1886	1886	1885	559
514	20231026	100800	254282160	1886	1886	1886	1886	0
515	20231026	100700	254282160	1886	1886	1886	1886	531
516	20231026	100600	253280694	1886	1884	1886	1884	1394
517	20231026	100500	250653266	1885	1885	1885	1885	1
518	20231026	100400	250651381	1884	1884	1884	1884	22
519	20231026	100300	250609933	1884	1884	1884	1884	1282
520	20231026	100200	248194645	1884	1884	1884	1884	0
521	20231026	100100	248194645	1884	1884	1885	1884	403
522	20231026	100000	247435305	1886	1886	1886	1886	248
523	20231026	095900	246967577	1886	1886	1886	1886	260
524	20231026	095800	246477217	1886	1886	1886	1885	1524
525	20231026	095700	243604182	1886	1890	1890	1886	1477
526	20231026	095600	240814499	1890	1890	1890	1890	23
527	20231026	095500	240771029	1890	1890	1890	1890	44
528	20231026	095400	240687869	1890	1890	1890	1890	6
529	20231026	095300	240676529	1899	1899	1899	1899	1
530	20231026	095200	240674630	1899	1899	1899	1899	11
531	20231026	095100	240653741	1900	1895	1900	1895	3
532	20231026	095000	240648051	1887	1887	1887	1887	0
533	20231026	094900	240648051	1887	1894	1894	1887	7
534	20231026	094800	240634828	1887	1887	1887	1887	0
535	20231026	094700	240634828	1887	1888	1888	1887	100
536	20231026	094600	240446052	1900	1900	1900	1900	1
537	20231026	094500	240444152	1888	1888	1888	1888	26
538	20231026	094400	240395064	1888	1888	1888	1888	1016
539	20231026	094300	238476856	1888	1888	1888	1888	493
540	20231026	094200	237546072	1888	1888	1888	1888	1561
541	20231026	094100	234598904	1901	1901	1901	1901	10
542	20231026	094000	234579894	1901	1888	1901	1888	522
543	20231026	093900	233590240	1888	1879	1888	1879	2540
544	20231026	093800	228817563	1887	1880	1887	1878	2988
545	20231026	093700	223201855	1879	1880	1882	1878	5808
546	20231026	093600	212288050	1881	1885	1885	1881	4687
547	20231026	093500	203466059	1885	1883	1885	1883	373
548	20231026	093400	202763698	1889	1886	1889	1883	590
549	20231026	093300	201652614	1889	1894	1895	1883	6726
550	20231026	093200	188966911	1894	1894	1899	1894	137
551	20231026	093100	188707255	1894	1902	1902	1891	1126
552	20231026	093000	186568781	1902	1902	1902	1902	10
553	20231026	092900	186549761	1904	1899	1904	1899	2506
554	20231026	092800	181789412	1899	1899	1899	1899	259
555	20231026	092700	181297571	1884	1893	1895	1884	3163
556	20231026	092600	175312617	1893	1890	1893	1884	1964
557	20231026	092500	171603052	1891	1890	1891	1890	148
558	20231026	092400	171323224	1891	1891	1891	1882	1526
559	20231026	092300	168446696	1891	1890	1895	1887	1927
560	20231026	092200	164803555	1886	1880	1886	1880	350
561	20231026	092100	164144955	1879	1879	1890	1879	2413
562	20231026	092000	159602507	1879	1878	1888	1878	846
563	20231026	091900	158011083	1878	1886	1886	1878	222
564	20231026	091800	157593456	1885	1886	1888	1885	446
565	20231026	091700	156752329	1886	1886	1888	1878	2541
566	20231026	091600	151975057	1886	1888	1888	1886	1595
567	20231026	091500	148964594	1877	1886	1886	1877	370
568	20231026	091400	148269178	1888	1888	1889	1875	2945
569	20231026	091300	142733157	1888	1888	1888	1875	519
570	20231026	091200	141753337	1888	1889	1889	1871	2527
571	20231026	091100	136999134	1872	1869	1908	1869	315
572	20231026	091000	136408929	1883	1865	1883	1865	14356
573	20231026	090900	109415130	1865	1864	1865	1864	1420
574	20231026	090800	106767350	1864	1864	1873	1864	1930
575	20231026	090700	103169821	1863	1864	1882	1863	4642
576	20231026	090600	94514043	1869	1875	1875	1869	1785
577	20231026	090500	91174189	1875	1875	1875	1870	1843
578	20231026	090400	87720079	1875	1862	1875	1858	5549
579	20231026	090300	77375693	1862	1869	1877	1858	4789
580	20231026	090200	68434492	1858	1860	1869	1855	2968
581	20231026	090100	62915204	1855	1867	1867	1854	9796
582	20231026	090000	44731951	1856	1870	1878	1856	23944