KissMeData/005880/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	184300	1662479204	1879	1879	1879	1879	17385
3	20230921	184200	1662479204	1879	1879	1879	1879	0
4	20230921	184100	1662479204	1879	1879	1879	1879	0
5	20230921	184000	1662479204	1879	1879	1879	1879	0
6	20230921	183900	1662479204	1879	1879	1879	1879	0
7	20230921	183800	1662479204	1879	1879	1879	1879	0
8	20230921	183700	1662479204	1879	1879	1879	1879	0
9	20230921	183600	1662479204	1879	1879	1879	1879	0
10	20230921	183500	1662479204	1879	1879	1879	1879	0
11	20230921	183400	1662479204	1879	1879	1879	1879	0
12	20230921	183300	1662479204	1879	1879	1879	1879	0
13	20230921	183200	1662479204	1879	1879	1879	1879	0
14	20230921	183100	1662479204	1879	1879	1879	1879	0
15	20230921	183000	1662479204	1879	1879	1879	1879	0
16	20230921	182900	1662479204	1879	1879	1879	1879	0
17	20230921	182800	1662479204	1879	1879	1879	1879	0
18	20230921	182700	1662479204	1879	1879	1879	1879	0
19	20230921	182600	1662479204	1879	1879	1879	1879	0
20	20230921	182500	1662479204	1879	1879	1879	1879	0
21	20230921	182400	1662479204	1879	1879	1879	1879	0
22	20230921	182300	1662479204	1879	1879	1879	1879	0
23	20230921	182200	1662479204	1879	1879	1879	1879	0
24	20230921	182100	1662479204	1879	1879	1879	1879	0
25	20230921	182000	1662479204	1879	1879	1879	1879	0
26	20230921	181900	1662479204	1879	1879	1879	1879	0
27	20230921	181800	1662479204	1879	1879	1879	1879	0
28	20230921	181700	1662479204	1879	1879	1879	1879	0
29	20230921	181600	1662479204	1879	1879	1879	1879	0
30	20230921	181500	1662479204	1879	1879	1879	1879	0
31	20230921	181400	1662479204	1879	1879	1879	1879	0
32	20230921	181300	1662479204	1879	1879	1879	1879	17385
33	20230921	181200	1662479204	1879	1879	1879	1879	0
34	20230921	181100	1662479204	1879	1879	1879	1879	0
35	20230921	181000	1662479204	1879	1879	1879	1879	0
36	20230921	180900	1662479204	1879	1879	1879	1879	0
37	20230921	180800	1662479204	1879	1879	1879	1879	0
38	20230921	180700	1662479204	1879	1879	1879	1879	0
39	20230921	180600	1662479204	1879	1879	1879	1879	0
40	20230921	180500	1662479204	1879	1879	1879	1879	0
41	20230921	180400	1662479204	1879	1879	1879	1879	0
42	20230921	180300	1662479204	1879	1879	1879	1879	0
43	20230921	180200	1662479204	1879	1879	1879	1879	0
44	20230921	180100	1662479204	1879	1879	1879	1879	0
45	20230921	180000	1662479204	1879	1879	1879	1879	0
46	20230921	175900	1662479204	1879	1879	1879	1879	0
47	20230921	175800	1662479204	1879	1879	1879	1879	0
48	20230921	175700	1662479204	1879	1879	1879	1879	0
49	20230921	175600	1662479204	1879	1879	1879	1879	0
50	20230921	175500	1662479204	1879	1879	1879	1879	0
51	20230921	175400	1662479204	1879	1879	1879	1879	0
52	20230921	175300	1662479204	1879	1879	1879	1879	0
53	20230921	175200	1662479204	1879	1879	1879	1879	0
54	20230921	175100	1662479204	1879	1879	1879	1879	0
55	20230921	175000	1662479204	1879	1879	1879	1879	0
56	20230921	174900	1662479204	1879	1879	1879	1879	0
57	20230921	174800	1662479204	1879	1879	1879	1879	0
58	20230921	174700	1662479204	1879	1879	1879	1879	0
59	20230921	174600	1662479204	1879	1879	1879	1879	0
60	20230921	174500	1662479204	1879	1879	1879	1879	0
61	20230921	174400	1662479204	1879	1879	1879	1879	0
62	20230921	174300	1662479204	1879	1879	1879	1879	17385
63	20230921	174200	1662479204	1879	1879	1879	1879	0
64	20230921	174100	1662479204	1879	1879	1879	1879	0
65	20230921	174000	1662479204	1879	1879	1879	1879	0
66	20230921	173900	1662479204	1879	1879	1879	1879	0
67	20230921	173800	1662479204	1879	1879	1879	1879	0
68	20230921	173700	1662479204	1879	1879	1879	1879	0
69	20230921	173600	1662479204	1879	1879	1879	1879	0
70	20230921	173500	1662479204	1879	1879	1879	1879	0
71	20230921	173400	1662479204	1879	1879	1879	1879	0
72	20230921	173300	1662479204	1879	1879	1879	1879	0
73	20230921	173200	1662479204	1879	1879	1879	1879	0
74	20230921	173100	1662479204	1879	1879	1879	1879	0
75	20230921	173000	1662479204	1879	1879	1879	1879	0
76	20230921	172900	1662479204	1879	1879	1879	1879	0
77	20230921	172800	1662479204	1879	1879	1879	1879	0
78	20230921	172700	1662479204	1879	1879	1879	1879	0
79	20230921	172600	1662479204	1879	1879	1879	1879	0
80	20230921	172500	1662479204	1879	1879	1879	1879	0
81	20230921	172400	1662479204	1879	1879	1879	1879	0
82	20230921	172300	1662479204	1879	1879	1879	1879	0
83	20230921	172200	1662479204	1879	1879	1879	1879	0
84	20230921	172100	1662479204	1879	1879	1879	1879	0
85	20230921	172000	1662479204	1879	1879	1879	1879	0
86	20230921	171900	1662479204	1879	1879	1879	1879	0
87	20230921	171800	1662479204	1879	1879	1879	1879	0
88	20230921	171700	1662479204	1879	1879	1879	1879	0
89	20230921	171600	1662479204	1879	1879	1879	1879	0
90	20230921	171500	1662479204	1879	1879	1879	1879	0
91	20230921	171400	1662479204	1879	1879	1879	1879	0
92	20230921	171300	1662479204	1879	1879	1879	1879	17385
93	20230921	171200	1662479204	1879	1879	1879	1879	0
94	20230921	171100	1662479204	1879	1879	1879	1879	0
95	20230921	171000	1662479204	1879	1879	1879	1879	0
96	20230921	170900	1662479204	1879	1879	1879	1879	0
97	20230921	170800	1662479204	1879	1879	1879	1879	0
98	20230921	170700	1662479204	1879	1879	1879	1879	0
99	20230921	170600	1662479204	1879	1879	1879	1879	0
100	20230921	170500	1662479204	1879	1879	1879	1879	0
101	20230921	170400	1662479204	1879	1879	1879	1879	0
102	20230921	170300	1662479204	1879	1879	1879	1879	0
103	20230921	170200	1662479204	1879	1879	1879	1879	0
104	20230921	170100	1662479204	1879	1879	1879	1879	0
105	20230921	170000	1662479204	1879	1879	1879	1879	0
106	20230921	165900	1662479204	1879	1879	1879	1879	0
107	20230921	165800	1662479204	1879	1879	1879	1879	0
108	20230921	165700	1662479204	1879	1879	1879	1879	0
109	20230921	165600	1662479204	1879	1879	1879	1879	0
110	20230921	165500	1662479204	1879	1879	1879	1879	0
111	20230921	165400	1662479204	1879	1879	1879	1879	0
112	20230921	165300	1662479204	1879	1879	1879	1879	0
113	20230921	165200	1662479204	1879	1879	1879	1879	0
114	20230921	165100	1662479204	1879	1879	1879	1879	0
115	20230921	165000	1662479204	1879	1879	1879	1879	0
116	20230921	164900	1662479204	1879	1879	1879	1879	0
117	20230921	164800	1662479204	1879	1879	1879	1879	0
118	20230921	164700	1662479204	1879	1879	1879	1879	0
119	20230921	164600	1662479204	1879	1879	1879	1879	0
120	20230921	164500	1662479204	1879	1879	1879	1879	0
121	20230921	164400	1662479204	1879	1879	1879	1879	0
122	20230921	164300	1662479204	1879	1879	1879	1879	17385
123	20230921	164200	1662479204	1879	1879	1879	1879	0
124	20230921	164100	1662479204	1879	1879	1879	1879	0
125	20230921	164000	1662479204	1879	1879	1879	1879	0
126	20230921	163900	1662479204	1879	1879	1879	1879	0
127	20230921	163800	1662479204	1879	1879	1879	1879	0
128	20230921	163700	1662479204	1879	1879	1879	1879	0
129	20230921	163600	1662479204	1879	1879	1879	1879	0
130	20230921	163500	1662479204	1879	1879	1879	1879	0
131	20230921	163400	1662479204	1879	1879	1879	1879	0
132	20230921	163300	1662479204	1879	1879	1879	1879	0
133	20230921	163200	1662479204	1879	1879	1879	1879	0
134	20230921	163100	1662479204	1879	1879	1879	1879	0
135	20230921	163000	1662479204	1879	1879	1879	1879	0
136	20230921	162900	1662479204	1879	1879	1879	1879	0
137	20230921	162800	1662479204	1879	1879	1879	1879	0
138	20230921	162700	1662479204	1879	1879	1879	1879	0
139	20230921	162600	1662479204	1879	1879	1879	1879	0
140	20230921	162500	1662479204	1879	1879	1879	1879	0
141	20230921	162400	1662479204	1879	1879	1879	1879	0
142	20230921	162300	1662479204	1879	1879	1879	1879	0
143	20230921	162200	1662479204	1879	1879	1879	1879	0
144	20230921	162100	1662479204	1879	1879	1879	1879	0
145	20230921	162000	1662479204	1879	1879	1879	1879	0
146	20230921	161900	1662479204	1879	1879	1879	1879	0
147	20230921	161800	1662479204	1879	1879	1879	1879	0
148	20230921	161700	1662479204	1879	1879	1879	1879	0
149	20230921	161600	1662479204	1879	1879	1879	1879	0
150	20230921	161500	1662479204	1879	1879	1879	1879	0
151	20230921	161400	1662479204	1879	1879	1879	1879	0
152	20230921	161300	1662479204	1879	1879	1879	1879	17385
153	20230921	161200	1662479204	1879	1879	1879	1879	0
154	20230921	161100	1662479204	1879	1879	1879	1879	0
155	20230921	161000	1662479204	1879	1879	1879	1879	0
156	20230921	160900	1662479204	1879	1879	1879	1879	0
157	20230921	160800	1662479204	1879	1879	1879	1879	0
158	20230921	160700	1662479204	1879	1879	1879	1879	0
159	20230921	160600	1662479204	1879	1879	1879	1879	0
160	20230921	160500	1662479204	1879	1879	1879	1879	0
161	20230921	160400	1662479204	1879	1879	1879	1879	0
162	20230921	160300	1662479204	1879	1879	1879	1879	0
163	20230921	160200	1662479204	1879	1879	1879	1879	0
164	20230921	160100	1662479204	1879	1879	1879	1879	0
165	20230921	160000	1662479204	1879	1879	1879	1879	0
166	20230921	155900	1662479204	1879	1879	1879	1879	0
167	20230921	155800	1662479204	1879	1879	1879	1879	0
168	20230921	155700	1662479204	1879	1879	1879	1879	0
169	20230921	155600	1662479204	1879	1879	1879	1879	0
170	20230921	155500	1662479204	1879	1879	1879	1879	0
171	20230921	155400	1662479204	1879	1879	1879	1879	0
172	20230921	155300	1662479204	1879	1879	1879	1879	0
173	20230921	155200	1662479204	1879	1879	1879	1879	0
174	20230921	155100	1662479204	1879	1879	1879	1879	0
175	20230921	155000	1662479204	1879	1879	1879	1879	0
176	20230921	154900	1662479204	1879	1879	1879	1879	0
177	20230921	154800	1662479204	1879	1879	1879	1879	0
178	20230921	154700	1662479204	1879	1879	1879	1879	0
179	20230921	154600	1662479204	1879	1879	1879	1879	0
180	20230921	154500	1662479204	1879	1879	1879	1879	0
181	20230921	154400	1662479204	1879	1879	1879	1879	0
182	20230921	154300	1662479204	1879	1879	1879	1879	17385
183	20230921	154200	1662479204	1879	1879	1879	1879	0
184	20230921	154100	1662479204	1879	1879	1879	1879	0
185	20230921	154000	1662479204	1879	1879	1879	1879	0
186	20230921	153900	1662479204	1879	1879	1879	1879	0
187	20230921	153800	1662479204	1879	1879	1879	1879	0
188	20230921	153700	1662479204	1879	1879	1879	1879	0
189	20230921	153600	1662479204	1879	1879	1879	1879	0
190	20230921	153500	1662479204	1879	1879	1879	1879	0
191	20230921	153400	1662479204	1879	1879	1879	1879	0
192	20230921	153300	1662479204	1879	1879	1879	1879	0
193	20230921	153200	1662479204	1879	1879	1879	1879	0
194	20230921	153100	1662479204	1879	1879	1879	1879	0
195	20230921	153000	1662479204	1879	1879	1879	1879	17385
196	20230921	152900	1629812789	1879	1879	1879	1879	0
197	20230921	152800	1629812789	1879	1879	1879	1879	0
198	20230921	152700	1629812789	1879	1879	1879	1879	0
199	20230921	152600	1629812789	1879	1879	1879	1879	0
200	20230921	152500	1629812789	1879	1879	1879	1879	0
201	20230921	152400	1629812789	1879	1879	1879	1879	0
202	20230921	152300	1629812789	1879	1879	1879	1879	0
203	20230921	152200	1629812789	1879	1879	1879	1879	0
204	20230921	152100	1629812789	1879	1879	1879	1879	0
205	20230921	152000	1629812789	1879	1879	1879	1879	0
206	20230921	151900	1629812789	1879	1878	1879	1874	2103
207	20230921	151800	1625862307	1878	1878	1878	1873	2666
208	20230921	151700	1620855574	1878	1874	1878	1874	1000
209	20230921	151600	1618977925	1874	1878	1878	1874	3092
210	20230921	151500	1613178723	1878	1877	1878	1876	2429
211	20230921	151400	1608619786	1877	1877	1878	1877	658
212	20230921	151300	1607384221	1878	1877	1878	1877	2450
213	20230921	151200	1602785570	1877	1875	1877	1875	146
214	20230921	151100	1602511768	1873	1875	1875	1873	3400
215	20230921	151000	1596140588	1875	1878	1878	1875	4426
216	20230921	150900	1587841517	1875	1875	1875	1874	3347
217	20230921	150800	1581568747	1874	1872	1878	1872	958
218	20230921	150700	1579770029	1872	1873	1874	1872	6724
219	20230921	150600	1567182176	1873	1874	1874	1873	2557
220	20230921	150500	1562392900	1874	1874	1875	1874	2538
221	20230921	150400	1557636687	1874	1874	1874	1874	1202
222	20230921	150300	1555384139	1875	1876	1879	1874	311
223	20230921	150200	1554801293	1873	1874	1880	1873	3564
224	20230921	150100	1548112462	1879	1874	1879	1874	6162
225	20230921	150000	1536534874	1874	1873	1874	1873	1250
226	20230921	145900	1534192624	1873	1874	1874	1873	10223
227	20230921	145800	1515044822	1873	1874	1874	1873	1005
228	20230921	145700	1513161453	1874	1874	1874	1874	6115
229	20230921	145600	1501701943	1874	1874	1874	1874	1751
230	20230921	145500	1498420569	1874	1874	1874	1874	1004
231	20230921	145400	1496539073	1873	1874	1874	1872	5248
232	20230921	145300	1486707025	1874	1877	1877	1874	825
233	20230921	145200	1485159551	1876	1877	1877	1876	1609
234	20230921	145100	1482140067	1876	1880	1880	1876	615
235	20230921	145000	1480984223	1880	1880	1881	1880	223
236	20230921	144900	1480564981	1881	1881	1881	1881	556
237	20230921	144800	1479519145	1880	1882	1882	1879	5427
238	20230921	144700	1469320744	1882	1882	1883	1882	86
239	20230921	144600	1469158882	1883	1879	1883	1879	1091
240	20230921	144500	1467108258	1879	1879	1879	1875	1210
241	20230921	144400	1464836817	1880	1885	1885	1880	2350
242	20230921	144300	1460413542	1885	1884	1885	1884	908
243	20230921	144200	1458702468	1884	1883	1884	1883	1000
244	20230921	144100	1456818968	1881	1883	1884	1881	2324
245	20230921	144000	1452446826	1883	1883	1883	1883	1510
246	20230921	143900	1449603496	1883	1880	1883	1878	2164
247	20230921	143800	1445530513	1880	1881	1881	1880	503
248	20230921	143700	1444584372	1879	1881	1881	1879	765
249	20230921	143600	1443145413	1881	1881	1881	1881	50
250	20230921	143500	1443051363	1881	1880	1881	1880	580
251	20230921	143400	1441960496	1880	1878	1880	1878	1085
252	20230921	143300	1439921301	1878	1879	1880	1878	74
253	20230921	143200	1439782258	1880	1878	1880	1878	1432
254	20230921	143100	1437091362	1878	1877	1878	1874	858
255	20230921	143000	1435482017	1877	1877	1877	1877	426
256	20230921	142900	1434682415	1875	1875	1875	1875	0
257	20230921	142800	1434682415	1875	1875	1875	1875	158
258	20230921	142700	1434386165	1876	1876	1876	1876	601
259	20230921	142600	1433258689	1876	1876	1876	1876	74
260	20230921	142500	1433119865	1876	1877	1877	1876	505
261	20230921	142400	1432172425	1878	1877	1878	1877	182
262	20230921	142300	1431830676	1877	1878	1878	1877	1174
263	20230921	142200	1429626150	1877	1877	1877	1877	441
264	20230921	142100	1428798393	1876	1875	1876	1875	439
265	20230921	142000	1427974855	1875	1874	1875	1874	1192
266	20230921	141900	1425740762	1874	1874	1874	1874	2
267	20230921	141800	1425737014	1875	1874	1875	1874	1000
268	20230921	141700	1423862362	1873	1873	1873	1873	793
269	20230921	141600	1422377073	1873	1873	1873	1873	997
270	20230921	141500	1420509692	1874	1873	1874	1873	710
271	20230921	141400	1419179847	1873	1872	1873	1872	738
272	20230921	141300	1417797839	1872	1871	1872	1871	210
273	20230921	141200	1417404919	1871	1871	1872	1871	2540
274	20230921	141100	1412652461	1870	1871	1871	1870	3501
275	20230921	141000	1406105375	1871	1872	1872	1871	1788
276	20230921	140900	1402759957	1872	1873	1873	1872	637
277	20230921	140800	1401567068	1873	1873	1873	1873	120
278	20230921	140700	1401342308	1873	1873	1874	1873	909
279	20230921	140600	1399639704	1871	1871	1871	1871	0
280	20230921	140500	1399639704	1871	1872	1872	1871	2930
281	20230921	140400	1394156937	1872	1873	1873	1872	2160
282	20230921	140300	1390112877	1872	1873	1873	1872	1582
283	20230921	140200	1387150253	1873	1873	1873	1873	0
284	20230921	140100	1387150253	1873	1872	1873	1872	40
285	20230921	140000	1387075348	1872	1872	1872	1872	704
286	20230921	135900	1385757460	1873	1873	1873	1873	400
287	20230921	135800	1385008260	1872	1872	1872	1872	1
288	20230921	135700	1385006388	1875	1875	1875	1875	1301
289	20230921	135600	1382567013	1875	1875	1875	1875	53
290	20230921	135500	1382467638	1872	1872	1872	1872	998
291	20230921	135400	1380599382	1872	1874	1874	1872	2188
292	20230921	135300	1376501800	1874	1875	1875	1874	503
293	20230921	135200	1375559176	1875	1875	1875	1875	6
294	20230921	135100	1375547926	1875	1871	1875	1871	2651
295	20230921	135000	1370581521	1870	1870	1870	1870	0
296	20230921	134900	1370581521	1870	1872	1872	1870	7828
297	20230921	134800	1355937038	1872	1872	1872	1872	0
298	20230921	134700	1355937038	1872	1875	1876	1872	10384
299	20230921	134600	1336481183	1876	1877	1877	1876	2269
300	20230921	134500	1332224479	1877	1876	1877	1876	1037
301	20230921	134400	1330279066	1876	1876	1876	1876	2631
302	20230921	134300	1325343310	1876	1877	1877	1876	201
303	20230921	134200	1324966233	1884	1884	1884	1884	1
304	20230921	134100	1324964349	1883	1876	1883	1876	2323
305	20230921	134000	1320597488	1875	1875	1875	1875	2254
306	20230921	133900	1316371238	1875	1875	1875	1875	560
307	20230921	133800	1315321238	1875	1875	1875	1875	6
308	20230921	133700	1315309988	1875	1874	1875	1874	630
309	20230921	133600	1314129353	1874	1875	1875	1874	1409
310	20230921	133500	1311487878	1875	1875	1875	1875	0
311	20230921	133400	1311487878	1875	1875	1875	1875	1480
312	20230921	133300	1308712878	1875	1875	1875	1875	0
313	20230921	133200	1308712878	1875	1875	1875	1875	21
314	20230921	133100	1308673503	1875	1877	1877	1875	2009
315	20230921	133000	1304905503	1877	1879	1879	1877	1286
316	20230921	132900	1302490407	1879	1879	1879	1879	161
317	20230921	132800	1302187888	1879	1879	1879	1879	1209
318	20230921	132700	1299916177	1880	1880	1880	1880	2251
319	20230921	132600	1295684297	1881	1881	1881	1880	627
320	20230921	132500	1294505010	1881	1881	1881	1881	1172
321	20230921	132400	1292300478	1881	1881	1881	1881	1000
322	20230921	132300	1290419478	1882	1882	1882	1882	1
323	20230921	132200	1290417596	1882	1882	1882	1882	135
324	20230921	132100	1290163526	1882	1882	1882	1882	2709
325	20230921	132000	1285065188	1882	1882	1882	1882	5
326	20230921	131900	1285055778	1882	1882	1882	1882	0
327	20230921	131800	1285055778	1882	1882	1882	1882	100
328	20230921	131700	1284867578	1883	1883	1883	1883	531
329	20230921	131600	1283867705	1882	1882	1882	1882	0
330	20230921	131500	1283867705	1882	1883	1883	1882	3
331	20230921	131400	1283862058	1882	1882	1882	1882	33
332	20230921	131300	1283799952	1882	1882	1882	1882	50
333	20230921	131200	1283705852	1882	1882	1882	1882	950
334	20230921	131100	1281917952	1882	1882	1882	1882	3
335	20230921	131000	1281912306	1883	1886	1886	1883	1132
336	20230921	130900	1279779981	1884	1886	1886	1884	646
337	20230921	130800	1278562105	1886	1886	1886	1886	109
338	20230921	130700	1278356531	1885	1886	1886	1885	4403
339	20230921	130600	1270056667	1887	1885	1887	1885	547
340	20230921	130500	1269024812	1885	1887	1887	1885	301
341	20230921	130400	1268457225	1887	1885	1887	1885	1521
342	20230921	130300	1265587892	1884	1883	1884	1883	379
343	20230921	130200	1264874077	1882	1882	1882	1882	110
344	20230921	130100	1264667057	1881	1880	1881	1880	1052
345	20230921	130000	1262689245	1880	1880	1880	1880	400
346	20230921	125900	1261937245	1880	1880	1880	1879	727
347	20230921	125800	1260570488	1880	1880	1880	1879	2003
348	20230921	125700	1256804851	1880	1879	1880	1879	503
349	20230921	125600	1255859214	1879	1878	1879	1878	579
350	20230921	125500	1254771348	1878	1879	1879	1878	103
351	20230921	125400	1254577814	1879	1878	1879	1878	158
352	20230921	125300	1254280935	1879	1881	1881	1879	9
353	20230921	125200	1254264021	1881	1880	1881	1874	2111
354	20230921	125100	1250303702	1878	1878	1878	1878	1
355	20230921	125000	1250301824	1878	1879	1880	1878	202
356	20230921	124900	1249922178	1880	1881	1881	1880	869
357	20230921	124800	1248288244	1881	1881	1881	1881	5
358	20230921	124700	1248278839	1881	1881	1881	1881	0
359	20230921	124600	1248278839	1881	1881	1881	1881	178
360	20230921	124500	1247944021	1881	1882	1882	1881	1279
361	20230921	124400	1245536944	1883	1884	1884	1883	3703
362	20230921	124300	1238563962	1885	1887	1887	1885	244
363	20230921	124200	1238103862	1887	1887	1887	1887	100
364	20230921	124100	1237915162	1888	1888	1888	1888	312
365	20230921	124000	1237326106	1888	1880	1889	1880	2441
366	20230921	123900	1232725961	1880	1876	1880	1876	6175
367	20230921	123800	1221118404	1876	1873	1876	1873	1736
368	20230921	123700	1217862922	1874	1874	1874	1874	1480
369	20230921	123600	1215089402	1874	1874	1874	1873	142
370	20230921	123500	1214823297	1873	1873	1873	1873	57
371	20230921	123400	1214716536	1873	1875	1875	1873	8513
372	20230921	123300	1198768858	1875	1875	1875	1875	704
373	20230921	123200	1197448858	1875	1877	1877	1875	1028
374	20230921	123100	1195521320	1876	1876	1876	1876	33
375	20230921	123000	1195459412	1876	1876	1876	1876	100
376	20230921	122900	1195271812	1875	1874	1875	1873	841
377	20230921	122800	1193695704	1874	1875	1875	1874	3871
378	20230921	122700	1186441349	1875	1876	1876	1875	671
379	20230921	122600	1185183223	1875	1876	1876	1875	2670
380	20230921	122500	1180176971	1876	1876	1876	1876	4
381	20230921	122400	1180169467	1877	1875	1877	1875	597
382	20230921	122300	1179049018	1876	1876	1876	1876	2910
383	20230921	122200	1173589858	1877	1877	1877	1877	1035
384	20230921	122100	1171647163	1877	1877	1877	1877	3
385	20230921	122000	1171641532	1877	1876	1877	1876	625
386	20230921	121900	1170468492	1877	1877	1877	1877	410
387	20230921	121800	1169698922	1877	1877	1877	1877	0
388	20230921	121700	1169698922	1877	1877	1877	1877	3
389	20230921	121600	1169693291	1876	1876	1876	1876	0
390	20230921	121500	1169693291	1876	1876	1876	1876	200
391	20230921	121400	1169318091	1880	1876	1880	1876	4861
392	20230921	121300	1160179522	1876	1877	1877	1876	3316
393	20230921	121200	1153955706	1876	1876	1876	1876	0
394	20230921	121100	1153955706	1876	1877	1877	1876	533
395	20230921	121000	1152955788	1876	1877	1877	1876	10339
396	20230921	120900	1133549958	1878	1879	1879	1878	2775
397	20230921	120800	1128338461	1879	1879	1879	1878	151
398	20230921	120700	1128054733	1878	1878	1878	1878	1600
399	20230921	120600	1125049933	1878	1878	1878	1878	1423
400	20230921	120500	1122377539	1878	1877	1878	1877	525
401	20230921	120400	1121391610	1878	1878	1878	1878	1752
402	20230921	120300	1118101354	1878	1879	1879	1878	4636
403	20230921	120200	1109392338	1879	1880	1880	1879	5301
404	20230921	120100	1099428269	1880	1881	1881	1880	691
405	20230921	120000	1098128508	1881	1881	1881	1881	101
406	20230921	115900	1097938527	1881	1881	1881	1881	2
407	20230921	115800	1097934765	1881	1881	1881	1881	824
408	20230921	115700	1096384821	1881	1881	1881	1881	177
409	20230921	115600	1096051884	1881	1881	1881	1881	965
410	20230921	115500	1094236719	1881	1881	1881	1881	0
411	20230921	115400	1094236719	1881	1880	1881	1879	1710
412	20230921	115300	1091023448	1880	1880	1880	1880	60
413	20230921	115200	1090910648	1880	1880	1880	1880	303
414	20230921	115100	1090341008	1880	1880	1880	1880	1790
415	20230921	115000	1086975808	1879	1880	1880	1879	10
416	20230921	114900	1086957011	1880	1879	1880	1879	280
417	20230921	114800	1086430836	1879	1880	1880	1879	576
418	20230921	114700	1085348531	1880	1880	1880	1880	42
419	20230921	114600	1085269571	1880	1880	1880	1880	50
420	20230921	114500	1085175571	1880	1880	1880	1880	0
421	20230921	114400	1085175571	1880	1880	1880	1880	3
422	20230921	114300	1085169931	1878	1878	1878	1878	400
423	20230921	114200	1084418731	1878	1878	1879	1878	2037
424	20230921	114100	1080591909	1879	1879	1879	1878	379
425	20230921	114000	1079880015	1878	1879	1879	1878	1749
426	20230921	113900	1076594059	1879	1879	1879	1879	13
427	20230921	113800	1076569632	1878	1879	1879	1878	56
428	20230921	113700	1076464459	1879	1879	1879	1879	2
429	20230921	113600	1076460701	1879	1879	1879	1879	573
430	20230921	113500	1075384034	1878	1878	1878	1876	13120
431	20230921	113400	1050764336	1878	1878	1878	1878	21
432	20230921	113300	1050724898	1878	1878	1878	1878	3
433	20230921	113200	1050719264	1878	1878	1878	1878	407
434	20230921	113100	1049954918	1878	1878	1878	1877	659
435	20230921	113000	1048717947	1877	1876	1877	1876	575
436	20230921	112900	1047638697	1876	1876	1876	1876	344
437	20230921	112800	1046993353	1878	1876	1878	1876	623
438	20230921	112700	1045823604	1876	1876	1876	1876	5
439	20230921	112600	1045814224	1875	1875	1875	1875	10065
440	20230921	112500	1026942349	1878	1878	1878	1875	8035
441	20230921	112400	1011867965	1879	1878	1879	1877	3204
442	20230921	112300	1005853987	1879	1878	1879	1878	86
443	20230921	112200	1005692447	1877	1877	1877	1877	0
444	20230921	112100	1005692447	1877	1878	1878	1877	5800
445	20230921	112000	994802857	1878	1878	1878	1878	10
446	20230921	111900	994784077	1879	1878	1879	1877	402
447	20230921	111800	994029328	1878	1878	1878	1878	100
448	20230921	111700	993841528	1877	1877	1877	1877	0
449	20230921	111600	993841528	1877	1878	1878	1877	2681
450	20230921	111500	988807481	1878	1879	1879	1878	1568
451	20230921	111400	985862611	1879	1879	1880	1879	605
452	20230921	111300	984725712	1879	1880	1880	1879	107
453	20230921	111200	984524657	1880	1880	1880	1880	23
454	20230921	111100	984481417	1880	1880	1880	1879	2210
455	20230921	111000	980328617	1880	1880	1880	1880	553
456	20230921	110900	979288977	1880	1880	1880	1880	300
457	20230921	110800	978724977	1880	1881	1881	1880	111
458	20230921	110700	978516296	1880	1880	1881	1880	594
459	20230921	110600	977399512	1880	1880	1880	1879	361
460	20230921	110500	976721092	1880	1880	1880	1878	66
461	20230921	110400	976597018	1880	1880	1880	1880	403
462	20230921	110300	975839378	1877	1877	1877	1877	23
463	20230921	110200	975796207	1877	1877	1877	1877	595
464	20230921	110100	974679392	1880	1880	1880	1880	3
465	20230921	110000	974673752	1880	1877	1880	1877	606
466	20230921	105900	973536287	1876	1880	1880	1876	8818
467	20230921	105800	956981760	1880	1880	1880	1880	2486
468	20230921	105700	952308080	1880	1883	1883	1880	4986
469	20230921	105600	942926265	1884	1885	1885	1884	1795
470	20230921	105500	939544475	1884	1885	1885	1883	4210
471	20230921	105400	931613786	1885	1885	1885	1885	362
472	20230921	105300	930931416	1885	1885	1885	1885	1705
473	20230921	105200	927717491	1886	1886	1886	1886	602
474	20230921	105100	926582119	1886	1886	1887	1886	54
475	20230921	105000	926480223	1887	1887	1887	1887	1000
476	20230921	104900	924593223	1887	1887	1887	1887	1
477	20230921	104800	924591336	1885	1887	1887	1885	1049
478	20230921	104700	922613149	1888	1887	1888	1887	1566
479	20230921	104600	919656740	1886	1886	1887	1886	233
480	20230921	104500	919217102	1886	1886	1886	1886	220
481	20230921	104400	918802182	1886	1886	1886	1885	129
482	20230921	104300	918558898	1886	1885	1886	1885	2999
483	20230921	104200	912904555	1885	1885	1885	1885	542
484	20230921	104100	911882885	1885	1883	1885	1883	307
485	20230921	104000	911304604	1883	1883	1883	1883	468
486	20230921	103900	910423360	1883	1883	1883	1881	2044
487	20230921	103800	906577319	1883	1883	1883	1881	2043
488	20230921	103700	902732935	1883	1882	1883	1879	1514
489	20230921	103600	899883252	1879	1879	1879	1879	2082
490	20230921	103500	895971174	1879	1879	1879	1879	701
491	20230921	103400	894653995	1879	1879	1879	1878	872
492	20230921	103300	893015864	1879	1880	1881	1879	3496
493	20230921	103200	886441010	1877	1877	1877	1877	1
494	20230921	103100	886439133	1877	1877	1877	1877	88
495	20230921	103000	886273957	1880	1880	1880	1880	51
496	20230921	102900	886178077	1881	1878	1881	1878	550
497	20230921	102800	885144016	1877	1876	1877	1875	110
498	20230921	102700	884937665	1875	1874	1878	1874	6800
499	20230921	102600	872181170	1875	1877	1877	1874	2551
500	20230921	102500	867396466	1877	1878	1878	1877	9936
501	20230921	102400	848742124	1879	1879	1879	1879	2357
502	20230921	102300	844313321	1880	1880	1880	1880	0
503	20230921	102200	844313321	1880	1881	1881	1879	76
504	20230921	102100	844170502	1881	1881	1881	1881	500
505	20230921	102000	843230002	1879	1880	1880	1879	10
506	20230921	101900	843211209	1879	1879	1879	1879	83
507	20230921	101800	843055252	1879	1883	1883	1879	6087
508	20230921	101700	831614063	1880	1879	1883	1879	765
509	20230921	101600	830175960	1879	1881	1881	1879	1009
510	20230921	101500	828279168	1880	1882	1883	1880	5720
511	20230921	101400	817521292	1883	1883	1883	1883	210
512	20230921	101300	817125862	1883	1883	1883	1883	1408
513	20230921	101200	814474598	1883	1883	1883	1883	1352
514	20230921	101100	811928782	1883	1883	1883	1883	1009
515	20230921	101000	810028835	1883	1882	1883	1880	1930
516	20230921	100900	806396872	1882	1882	1883	1882	7033
517	20230921	100800	793160433	1882	1882	1883	1882	3599
518	20230921	100700	786387015	1881	1881	1881	1880	370
519	20230921	100600	785691190	1882	1880	1882	1880	5112
520	20230921	100500	776075915	1880	1879	1880	1879	2902
521	20230921	100400	770620545	1880	1881	1881	1880	2083
522	20230921	100300	766704504	1877	1878	1880	1877	1185
523	20230921	100200	764479821	1878	1878	1878	1877	2922
524	20230921	100100	758993331	1878	1881	1882	1878	32285
525	20230921	100000	698295351	1882	1882	1882	1882	2369
526	20230921	095900	693836893	1882	1883	1883	1882	728
527	20230921	095800	692466350	1882	1883	1883	1882	37
528	20230921	095700	692396704	1882	1881	1882	1881	1089
529	20230921	095600	690347728	1882	1882	1883	1882	412
530	20230921	095500	689572294	1882	1883	1883	1882	8037
531	20230921	095400	674446160	1883	1883	1885	1883	865
532	20230921	095300	672817357	1883	1884	1884	1882	609
533	20230921	095200	671670719	1885	1886	1886	1885	772
534	20230921	095100	670215191	1886	1884	1886	1884	791
535	20230921	095000	668723879	1884	1885	1885	1884	231
536	20230921	094900	668288575	1885	1885	1885	1884	155
537	20230921	094800	667996401	1884	1880	1885	1880	3378
538	20230921	094700	661639818	1880	1883	1883	1880	23214
539	20230921	094600	617973396	1882	1883	1883	1882	639
540	20230921	094500	616770538	1883	1884	1884	1883	1642
541	20230921	094400	613677552	1884	1885	1885	1884	1871
542	20230921	094300	610150815	1885	1885	1885	1884	1941
543	20230921	094200	606492465	1885	1886	1886	1885	3663
544	20230921	094100	599585475	1887	1892	1893	1887	22705
545	20230921	094000	556686016	1895	1897	1897	1890	5632
546	20230921	093900	546028720	1897	1901	1901	1897	5124
547	20230921	093800	536302414	1901	1902	1902	1901	4627
548	20230921	093700	527505839	1904	1901	1904	1900	1046
549	20230921	093600	525517987	1901	1903	1906	1901	3039
550	20230921	093500	519737710	1901	1903	1903	1900	11021
551	20230921	093400	498782566	1905	1906	1906	1905	65
552	20230921	093300	498658682	1906	1903	1906	1902	2643
553	20230921	093200	493630001	1903	1906	1909	1902	5614
554	20230921	093100	482940318	1910	1915	1915	1907	4464
555	20230921	093000	474426766	1915	1914	1916	1907	4188
556	20230921	092900	466407431	1910	1911	1916	1908	17955
557	20230921	092800	432062579	1911	1906	1911	1906	12329
558	20230921	092700	408526504	1907	1902	1907	1902	1775
559	20230921	092600	405144032	1902	1907	1907	1902	558
560	20230921	092500	404081456	1908	1903	1908	1901	4852
561	20230921	092400	394834230	1903	1894	1903	1894	7473
562	20230921	092300	380628845	1894	1889	1894	1889	24419
563	20230921	092200	334494995	1889	1891	1891	1888	9542
564	20230921	092100	316470303	1891	1891	1891	1890	8625
565	20230921	092000	300165455	1893	1894	1895	1891	14724
566	20230921	091900	272300919	1895	1895	1898	1895	1257
567	20230921	091800	269918766	1898	1896	1898	1895	8450
568	20230921	091700	253905397	1896	1896	1896	1896	15
569	20230921	091600	253876957	1896	1895	1900	1895	572
570	20230921	091500	252792906	1895	1900	1900	1894	4120
571	20230921	091400	244988203	1901	1900	1901	1895	3520
572	20230921	091300	238310705	1898	1903	1905	1898	2255
573	20230921	091200	234025430	1903	1897	1904	1895	8451
574	20230921	091100	217975431	1897	1904	1906	1897	11142
575	20230921	091000	196778912	1906	1906	1907	1903	2576
576	20230921	090900	191868996	1906	1909	1909	1906	12576
577	20230921	090800	167865925	1909	1895	1910	1894	10944
578	20230921	090700	147022715	1894	1897	1897	1893	20741
579	20230921	090600	107721498	1897	1899	1899	1897	1487
580	20230921	090500	104899508	1899	1902	1902	1899	2939
581	20230921	090400	99313859	1902	1900	1902	1900	2365
582	20230921	090300	94819627	1904	1903	1908	1898	7588
583	20230921	090200	80393322	1903	1901	1908	1901	3139
584	20230921	090100	74411473	1900	1899	1909	1896	2304
585	20230921	090000	70034167	1899	1907	1909	1896	36751