KissMeData/005880/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184700	2882988026	1861	1861	1861	1861	73443
3	20241011	184600	2882988026	1861	1861	1861	1861	0
4	20241011	184500	2882988026	1861	1861	1861	1861	0
5	20241011	184400	2882988026	1861	1861	1861	1861	0
6	20241011	184300	2882988026	1861	1861	1861	1861	0
7	20241011	184200	2882988026	1861	1861	1861	1861	0
8	20241011	184100	2882988026	1861	1861	1861	1861	0
9	20241011	184000	2882988026	1861	1861	1861	1861	0
10	20241011	183900	2882988026	1861	1861	1861	1861	0
11	20241011	183800	2882988026	1861	1861	1861	1861	0
12	20241011	183700	2882988026	1861	1861	1861	1861	0
13	20241011	183600	2882988026	1861	1861	1861	1861	0
14	20241011	183500	2882988026	1861	1861	1861	1861	0
15	20241011	183400	2882988026	1861	1861	1861	1861	0
16	20241011	183300	2882988026	1861	1861	1861	1861	0
17	20241011	183200	2882988026	1861	1861	1861	1861	0
18	20241011	183100	2882988026	1861	1861	1861	1861	0
19	20241011	183000	2882988026	1861	1861	1861	1861	0
20	20241011	182900	2882988026	1861	1861	1861	1861	0
21	20241011	182800	2882988026	1861	1861	1861	1861	0
22	20241011	182700	2882988026	1861	1861	1861	1861	0
23	20241011	182600	2882988026	1861	1861	1861	1861	0
24	20241011	182500	2882988026	1861	1861	1861	1861	0
25	20241011	182400	2882988026	1861	1861	1861	1861	0
26	20241011	182300	2882988026	1861	1861	1861	1861	0
27	20241011	182200	2882988026	1861	1861	1861	1861	0
28	20241011	182100	2882988026	1861	1861	1861	1861	0
29	20241011	182000	2882988026	1861	1861	1861	1861	0
30	20241011	181900	2882988026	1861	1861	1861	1861	0
31	20241011	181800	2882988026	1861	1861	1861	1861	0
32	20241011	181700	2882988026	1861	1861	1861	1861	73443
33	20241011	181600	2882988026	1861	1861	1861	1861	0
34	20241011	181500	2882988026	1861	1861	1861	1861	0
35	20241011	181400	2882988026	1861	1861	1861	1861	0
36	20241011	181300	2882988026	1861	1861	1861	1861	0
37	20241011	181200	2882988026	1861	1861	1861	1861	0
38	20241011	181100	2882988026	1861	1861	1861	1861	0
39	20241011	181000	2882988026	1861	1861	1861	1861	0
40	20241011	180900	2882988026	1861	1861	1861	1861	0
41	20241011	180800	2882988026	1861	1861	1861	1861	0
42	20241011	180700	2882988026	1861	1861	1861	1861	0
43	20241011	180600	2882988026	1861	1861	1861	1861	0
44	20241011	180500	2882988026	1861	1861	1861	1861	0
45	20241011	180400	2882988026	1861	1861	1861	1861	0
46	20241011	180300	2882988026	1861	1861	1861	1861	0
47	20241011	180200	2882988026	1861	1861	1861	1861	0
48	20241011	180100	2882988026	1861	1861	1861	1861	0
49	20241011	180000	2882988026	1861	1861	1861	1861	0
50	20241011	175900	2882988026	1861	1861	1861	1861	0
51	20241011	175800	2882988026	1861	1861	1861	1861	0
52	20241011	175700	2882988026	1861	1861	1861	1861	0
53	20241011	175600	2882988026	1861	1861	1861	1861	0
54	20241011	175500	2882988026	1861	1861	1861	1861	0
55	20241011	175400	2882988026	1861	1861	1861	1861	0
56	20241011	175300	2882988026	1861	1861	1861	1861	0
57	20241011	175200	2882988026	1861	1861	1861	1861	0
58	20241011	175100	2882988026	1861	1861	1861	1861	0
59	20241011	175000	2882988026	1861	1861	1861	1861	0
60	20241011	174900	2882988026	1861	1861	1861	1861	0
61	20241011	174800	2882988026	1861	1861	1861	1861	0
62	20241011	174700	2882988026	1861	1861	1861	1861	73443
63	20241011	174600	2882988026	1861	1861	1861	1861	0
64	20241011	174500	2882988026	1861	1861	1861	1861	0
65	20241011	174400	2882988026	1861	1861	1861	1861	0
66	20241011	174300	2882988026	1861	1861	1861	1861	0
67	20241011	174200	2882988026	1861	1861	1861	1861	0
68	20241011	174100	2882988026	1861	1861	1861	1861	0
69	20241011	174000	2882988026	1861	1861	1861	1861	0
70	20241011	173900	2882988026	1861	1861	1861	1861	0
71	20241011	173800	2882988026	1861	1861	1861	1861	0
72	20241011	173700	2882988026	1861	1861	1861	1861	0
73	20241011	173600	2882988026	1861	1861	1861	1861	0
74	20241011	173500	2882988026	1861	1861	1861	1861	0
75	20241011	173400	2882988026	1861	1861	1861	1861	0
76	20241011	173300	2882988026	1861	1861	1861	1861	0
77	20241011	173200	2882988026	1861	1861	1861	1861	0
78	20241011	173100	2882988026	1861	1861	1861	1861	0
79	20241011	173000	2882988026	1861	1861	1861	1861	0
80	20241011	172900	2882988026	1861	1861	1861	1861	0
81	20241011	172800	2882988026	1861	1861	1861	1861	0
82	20241011	172700	2882988026	1861	1861	1861	1861	0
83	20241011	172600	2882988026	1861	1861	1861	1861	0
84	20241011	172500	2882988026	1861	1861	1861	1861	0
85	20241011	172400	2882988026	1861	1861	1861	1861	0
86	20241011	172300	2882988026	1861	1861	1861	1861	0
87	20241011	172200	2882988026	1861	1861	1861	1861	0
88	20241011	172100	2882988026	1861	1861	1861	1861	0
89	20241011	172000	2882988026	1861	1861	1861	1861	0
90	20241011	171900	2882988026	1861	1861	1861	1861	0
91	20241011	171800	2882988026	1861	1861	1861	1861	0
92	20241011	171700	2882988026	1861	1861	1861	1861	73443
93	20241011	171600	2882988026	1861	1861	1861	1861	0
94	20241011	171500	2882988026	1861	1861	1861	1861	0
95	20241011	171400	2882988026	1861	1861	1861	1861	0
96	20241011	171300	2882988026	1861	1861	1861	1861	0
97	20241011	171200	2882988026	1861	1861	1861	1861	0
98	20241011	171100	2882988026	1861	1861	1861	1861	0
99	20241011	171000	2882988026	1861	1861	1861	1861	0
100	20241011	170900	2882988026	1861	1861	1861	1861	0
101	20241011	170800	2882988026	1861	1861	1861	1861	0
102	20241011	170700	2882988026	1861	1861	1861	1861	0
103	20241011	170600	2882988026	1861	1861	1861	1861	0
104	20241011	170500	2882988026	1861	1861	1861	1861	0
105	20241011	170400	2882988026	1861	1861	1861	1861	0
106	20241011	170300	2882988026	1861	1861	1861	1861	0
107	20241011	170200	2882988026	1861	1861	1861	1861	0
108	20241011	170100	2882988026	1861	1861	1861	1861	0
109	20241011	170000	2882988026	1861	1861	1861	1861	0
110	20241011	165900	2882988026	1861	1861	1861	1861	0
111	20241011	165800	2882988026	1861	1861	1861	1861	0
112	20241011	165700	2882988026	1861	1861	1861	1861	0
113	20241011	165600	2882988026	1861	1861	1861	1861	0
114	20241011	165500	2882988026	1861	1861	1861	1861	0
115	20241011	165400	2882988026	1861	1861	1861	1861	0
116	20241011	165300	2882988026	1861	1861	1861	1861	0
117	20241011	165200	2882988026	1861	1861	1861	1861	0
118	20241011	165100	2882988026	1861	1861	1861	1861	0
119	20241011	165000	2882988026	1861	1861	1861	1861	0
120	20241011	164900	2882988026	1861	1861	1861	1861	0
121	20241011	164800	2882988026	1861	1861	1861	1861	0
122	20241011	164700	2882988026	1861	1861	1861	1861	73443
123	20241011	164600	2882988026	1861	1861	1861	1861	0
124	20241011	164500	2882988026	1861	1861	1861	1861	0
125	20241011	164400	2882988026	1861	1861	1861	1861	0
126	20241011	164300	2882988026	1861	1861	1861	1861	0
127	20241011	164200	2882988026	1861	1861	1861	1861	0
128	20241011	164100	2882988026	1861	1861	1861	1861	0
129	20241011	164000	2882988026	1861	1861	1861	1861	0
130	20241011	163900	2882988026	1861	1861	1861	1861	0
131	20241011	163800	2882988026	1861	1861	1861	1861	0
132	20241011	163700	2882988026	1861	1861	1861	1861	0
133	20241011	163600	2882988026	1861	1861	1861	1861	0
134	20241011	163500	2882988026	1861	1861	1861	1861	0
135	20241011	163400	2882988026	1861	1861	1861	1861	0
136	20241011	163300	2882988026	1861	1861	1861	1861	0
137	20241011	163200	2882988026	1861	1861	1861	1861	0
138	20241011	163100	2882988026	1861	1861	1861	1861	0
139	20241011	163000	2882988026	1861	1861	1861	1861	0
140	20241011	162900	2882988026	1861	1861	1861	1861	0
141	20241011	162800	2882988026	1861	1861	1861	1861	0
142	20241011	162700	2882988026	1861	1861	1861	1861	0
143	20241011	162600	2882988026	1861	1861	1861	1861	0
144	20241011	162500	2882988026	1861	1861	1861	1861	0
145	20241011	162400	2882988026	1861	1861	1861	1861	0
146	20241011	162300	2882988026	1861	1861	1861	1861	0
147	20241011	162200	2882988026	1861	1861	1861	1861	0
148	20241011	162100	2882988026	1861	1861	1861	1861	0
149	20241011	162000	2882988026	1861	1861	1861	1861	0
150	20241011	161900	2882988026	1861	1861	1861	1861	0
151	20241011	161800	2882988026	1861	1861	1861	1861	0
152	20241011	161700	2882988026	1861	1861	1861	1861	73443
153	20241011	161600	2882988026	1861	1861	1861	1861	0
154	20241011	161500	2882988026	1861	1861	1861	1861	0
155	20241011	161400	2882988026	1861	1861	1861	1861	0
156	20241011	161300	2882988026	1861	1861	1861	1861	0
157	20241011	161200	2882988026	1861	1861	1861	1861	0
158	20241011	161100	2882988026	1861	1861	1861	1861	0
159	20241011	161000	2882988026	1861	1861	1861	1861	0
160	20241011	160900	2882988026	1861	1861	1861	1861	0
161	20241011	160800	2882988026	1861	1861	1861	1861	0
162	20241011	160700	2882988026	1861	1861	1861	1861	0
163	20241011	160600	2882988026	1861	1861	1861	1861	0
164	20241011	160500	2882988026	1861	1861	1861	1861	0
165	20241011	160400	2882988026	1861	1861	1861	1861	0
166	20241011	160300	2882988026	1861	1861	1861	1861	0
167	20241011	160200	2882988026	1861	1861	1861	1861	0
168	20241011	160100	2882988026	1861	1861	1861	1861	0
169	20241011	160000	2882988026	1861	1861	1861	1861	0
170	20241011	155900	2882988026	1861	1861	1861	1861	0
171	20241011	155800	2882988026	1861	1861	1861	1861	0
172	20241011	155700	2882988026	1861	1861	1861	1861	0
173	20241011	155600	2882988026	1861	1861	1861	1861	0
174	20241011	155500	2882988026	1861	1861	1861	1861	0
175	20241011	155400	2882988026	1861	1861	1861	1861	0
176	20241011	155300	2882988026	1861	1861	1861	1861	0
177	20241011	155200	2882988026	1861	1861	1861	1861	0
178	20241011	155100	2882988026	1861	1861	1861	1861	0
179	20241011	155000	2882988026	1861	1861	1861	1861	0
180	20241011	154900	2882988026	1861	1861	1861	1861	0
181	20241011	154800	2882988026	1861	1861	1861	1861	0
182	20241011	154700	2882988026	1861	1861	1861	1861	73443
183	20241011	154600	2882988026	1861	1861	1861	1861	0
184	20241011	154500	2882988026	1861	1861	1861	1861	0
185	20241011	154400	2882988026	1861	1861	1861	1861	0
186	20241011	154300	2882988026	1861	1861	1861	1861	0
187	20241011	154200	2882988026	1861	1861	1861	1861	0
188	20241011	154100	2882988026	1861	1861	1861	1861	0
189	20241011	154000	2882988026	1861	1861	1861	1861	0
190	20241011	153900	2882988026	1861	1861	1861	1861	0
191	20241011	153800	2882988026	1861	1861	1861	1861	0
192	20241011	153700	2882988026	1861	1861	1861	1861	0
193	20241011	153600	2882988026	1861	1861	1861	1861	0
194	20241011	153500	2882988026	1861	1861	1861	1861	0
195	20241011	153400	2882988026	1861	1861	1861	1861	0
196	20241011	153300	2882988026	1861	1861	1861	1861	0
197	20241011	153200	2882988026	1861	1861	1861	1861	0
198	20241011	153100	2882988026	1861	1861	1861	1861	0
199	20241011	153000	2882988026	1861	1861	1861	1861	73443
200	20241011	152900	2746310603	1864	1864	1864	1864	0
201	20241011	152800	2746310603	1864	1864	1864	1864	0
202	20241011	152700	2746310603	1864	1864	1864	1864	0
203	20241011	152600	2746310603	1864	1864	1864	1864	0
204	20241011	152500	2746310603	1864	1864	1864	1864	0
205	20241011	152400	2746310603	1864	1864	1864	1864	0
206	20241011	152300	2746310603	1864	1864	1864	1864	0
207	20241011	152200	2746310603	1864	1864	1864	1864	0
208	20241011	152100	2746310603	1864	1864	1864	1864	0
209	20241011	152000	2746310603	1864	1864	1864	1864	0
210	20241011	151900	2746310603	1864	1864	1864	1863	4113
211	20241011	151800	2738646803	1864	1863	1865	1863	5823
212	20241011	151700	2727790494	1863	1863	1863	1863	3096
213	20241011	151600	2722022646	1863	1862	1863	1862	3007
214	20241011	151500	2716422118	1862	1863	1863	1861	37460
215	20241011	151400	2646680019	1863	1863	1863	1863	2885
216	20241011	151300	2641305264	1863	1863	1864	1863	5601
217	20241011	151200	2630866499	1864	1863	1864	1863	1241
218	20241011	151100	2628554239	1864	1866	1867	1864	8443
219	20241011	151000	2612803228	1866	1865	1866	1865	3452
220	20241011	150900	2606362148	1866	1865	1866	1864	9428
221	20241011	150800	2588776213	1866	1864	1868	1864	6401
222	20241011	150700	2576831265	1864	1862	1864	1861	23910
223	20241011	150600	2532304404	1861	1861	1862	1861	1348
224	20241011	150500	2529795363	1861	1861	1863	1861	5401
225	20241011	150400	2519739899	1862	1862	1862	1861	5087
226	20241011	150300	2510268854	1862	1862	1863	1862	2163
227	20241011	150200	2506241330	1862	1863	1863	1862	24448
228	20241011	150100	2460707243	1863	1863	1864	1863	1588
229	20241011	150000	2457748694	1863	1863	1864	1863	1398
230	20241011	145900	2455144219	1863	1863	1863	1863	1566
231	20241011	145800	2452226761	1863	1863	1864	1863	3402
232	20241011	145700	2445888635	1863	1863	1864	1863	1874
233	20241011	145600	2442397371	1863	1864	1865	1862	55658
234	20241011	145500	2338724705	1864	1864	1864	1863	12334
235	20241011	145400	2315734429	1865	1865	1866	1864	9082
236	20241011	145300	2298796724	1865	1865	1866	1865	2686
237	20241011	145200	2293787329	1866	1866	1867	1866	7548
238	20241011	145100	2279701476	1866	1867	1867	1866	583
239	20241011	145000	2278613527	1867	1867	1868	1866	1547
240	20241011	144900	2275725182	1867	1867	1868	1866	20037
241	20241011	144800	2238316847	1868	1868	1868	1867	768
242	20241011	144700	2236882445	1867	1868	1868	1867	265
243	20241011	144600	2236387687	1868	1867	1868	1867	3031
244	20241011	144500	2230728807	1867	1868	1868	1867	3766
245	20241011	144400	2223696351	1868	1868	1869	1867	11130
246	20241011	144300	2202908859	1867	1869	1869	1867	17083
247	20241011	144200	2171009132	1869	1869	1870	1868	11648
248	20241011	144100	2149240005	1870	1870	1870	1869	216
249	20241011	144000	2148836185	1869	1870	1870	1869	8506
250	20241011	143900	2132938081	1870	1871	1871	1870	20223
251	20241011	143800	2095120840	1871	1870	1871	1870	1947
252	20241011	143700	2091479948	1870	1870	1870	1870	504
253	20241011	143600	2090537468	1870	1871	1871	1870	1807
254	20241011	143500	2087158370	1871	1870	1871	1870	4485
255	20241011	143400	2078771119	1870	1871	1871	1870	10159
256	20241011	143300	2059766940	1871	1871	1871	1871	2654
257	20241011	143200	2054801306	1872	1870	1872	1870	14
258	20241011	143100	2054775112	1870	1870	1870	1870	3962
259	20241011	143000	2047366172	1870	1870	1870	1869	2222
260	20241011	142900	2043211077	1869	1870	1871	1869	11377
261	20241011	142800	2021936408	1870	1871	1871	1870	26199
262	20241011	142700	1972940006	1871	1871	1871	1871	2066
263	20241011	142600	1969074520	1871	1872	1872	1871	10028
264	20241011	142500	1950312126	1872	1873	1873	1872	1896
265	20241011	142400	1946762755	1873	1873	1873	1873	41
266	20241011	142300	1946685962	1873	1874	1874	1873	148
267	20241011	142200	1946408654	1874	1873	1874	1873	1967
268	20241011	142100	1942723096	1873	1873	1873	1873	100
269	20241011	142000	1942535796	1873	1872	1873	1872	222
270	20241011	141900	1942119992	1871	1872	1872	1871	4620
271	20241011	141800	1933475970	1873	1873	1873	1873	6
272	20241011	141700	1933464732	1874	1871	1874	1871	5810
273	20241011	141600	1922594219	1871	1871	1871	1870	2147
274	20241011	141500	1918577183	1872	1872	1872	1871	9236
275	20241011	141400	1901295616	1872	1873	1873	1871	7235
276	20241011	141300	1887749093	1873	1873	1873	1871	15049
277	20241011	141200	1859580305	1873	1875	1875	1873	22387
278	20241011	141100	1817643790	1876	1878	1878	1876	2696
279	20241011	141000	1812584947	1878	1879	1879	1877	7381
280	20241011	140900	1798721963	1880	1875	1880	1875	7642
281	20241011	140800	1784379649	1875	1874	1875	1873	4148
282	20241011	140700	1776606325	1874	1874	1874	1873	1924
283	20241011	140600	1773001338	1872	1874	1875	1872	28729
284	20241011	140500	1719176732	1875	1874	1875	1874	720
285	20241011	140400	1717826792	1874	1874	1875	1874	3549
286	20241011	140300	1711175912	1875	1876	1876	1874	4212
287	20241011	140200	1703278403	1875	1877	1877	1875	16806
288	20241011	140100	1671758904	1877	1877	1877	1877	1768
289	20241011	140000	1668440368	1877	1876	1877	1876	1799
290	20241011	135900	1665065054	1876	1877	1877	1876	990
291	20241011	135800	1663207790	1877	1877	1877	1877	508
292	20241011	135700	1662254274	1877	1877	1877	1875	8862
293	20241011	135600	1645627653	1877	1879	1879	1877	7377
294	20241011	135500	1631775953	1878	1879	1879	1878	7589
295	20241011	135400	1617523672	1879	1880	1880	1879	2693
296	20241011	135300	1612463424	1879	1879	1880	1879	2764
297	20241011	135200	1607269866	1879	1880	1880	1879	8275
298	20241011	135100	1591721037	1880	1880	1880	1880	106
299	20241011	135000	1591521757	1880	1880	1880	1880	553
300	20241011	134900	1590482117	1880	1880	1880	1879	4113
301	20241011	134800	1582751795	1880	1880	1881	1880	2325
302	20241011	134700	1578380794	1880	1880	1880	1880	0
303	20241011	134600	1578380794	1880	1880	1880	1880	4257
304	20241011	134500	1570377634	1881	1880	1881	1880	23
305	20241011	134400	1570334393	1880	1880	1880	1880	109
306	20241011	134300	1570129473	1880	1880	1881	1880	2031
307	20241011	134200	1566311189	1881	1881	1881	1880	2550
308	20241011	134100	1561514740	1881	1881	1881	1881	1
309	20241011	134000	1561512859	1881	1882	1882	1880	9458
310	20241011	133900	1543728545	1882	1882	1882	1882	22
311	20241011	133800	1543687141	1882	1882	1882	1881	149
312	20241011	133700	1543406725	1881	1881	1882	1881	4176
313	20241011	133600	1535550583	1882	1880	1882	1880	2207
314	20241011	133500	1531399380	1880	1881	1881	1880	1440
315	20241011	133400	1528690780	1881	1881	1881	1881	247
316	20241011	133300	1528226173	1881	1880	1881	1880	56
317	20241011	133200	1528120882	1881	1881	1881	1881	1
318	20241011	133100	1528119001	1880	1880	1880	1880	129
319	20241011	133000	1527876481	1880	1881	1881	1880	8179
320	20241011	132900	1512499710	1880	1881	1881	1880	11
321	20241011	132800	1512479029	1881	1881	1881	1881	4
322	20241011	132700	1512471505	1881	1881	1881	1880	562
323	20241011	132600	1511414938	1880	1880	1880	1879	3535
324	20241011	132500	1504769158	1880	1880	1880	1879	5636
325	20241011	132400	1494176450	1881	1881	1881	1881	15
326	20241011	132300	1494148235	1881	1881	1881	1881	118
327	20241011	132200	1493926277	1881	1880	1881	1880	21616
328	20241011	132100	1453288195	1881	1881	1881	1881	12429
329	20241011	132000	1429909246	1882	1882	1882	1881	2719
330	20241011	131900	1424792089	1883	1883	1883	1883	1
331	20241011	131800	1424790206	1883	1884	1884	1883	709
332	20241011	131700	1423455157	1884	1884	1884	1884	1003
333	20241011	131600	1421565505	1884	1884	1884	1884	0
334	20241011	131500	1421565505	1884	1884	1884	1884	152
335	20241011	131400	1421279137	1884	1884	1884	1884	0
336	20241011	131300	1421279137	1884	1883	1884	1883	1498
337	20241011	131200	1418458402	1883	1883	1883	1883	430
338	20241011	131100	1417648712	1883	1883	1883	1883	3766
339	20241011	131000	1410557334	1883	1883	1883	1883	6
340	20241011	130900	1410546036	1883	1883	1883	1883	1765
341	20241011	130800	1407222541	1883	1883	1883	1883	1997
342	20241011	130700	1403462190	1883	1883	1883	1883	0
343	20241011	130600	1403462190	1883	1883	1883	1883	2
344	20241011	130500	1403458424	1883	1882	1883	1882	2533
345	20241011	130400	1398690785	1883	1883	1883	1882	3583
346	20241011	130300	1391943997	1884	1884	1884	1884	5
347	20241011	130200	1391934577	1884	1882	1884	1882	3046
348	20241011	130100	1386202001	1883	1884	1884	1883	9301
349	20241011	130000	1368688216	1883	1885	1885	1883	5464
350	20241011	125900	1358394448	1885	1885	1885	1885	2
351	20241011	125800	1358390678	1885	1885	1885	1885	265
352	20241011	125700	1357891153	1885	1885	1885	1885	5
353	20241011	125600	1357881728	1885	1886	1886	1885	5186
354	20241011	125500	1348101118	1887	1884	1887	1884	6720
355	20241011	125400	1335428764	1884	1885	1885	1884	1015
356	20241011	125300	1333515504	1885	1884	1885	1884	1256
357	20241011	125200	1331147995	1884	1884	1885	1884	228
358	20241011	125100	1330718427	1884	1884	1884	1884	2045
359	20241011	125000	1326865647	1884	1884	1884	1884	156
360	20241011	124900	1326571743	1884	1884	1884	1884	1691
361	20241011	124800	1323385899	1884	1883	1884	1883	146
362	20241011	124700	1323110979	1883	1882	1883	1882	480
363	20241011	124600	1322207314	1882	1882	1882	1882	21
364	20241011	124500	1322167792	1883	1883	1883	1883	0
365	20241011	124400	1322167792	1883	1883	1883	1883	148
366	20241011	124300	1321889108	1884	1884	1884	1884	1
367	20241011	124200	1321887224	1884	1884	1884	1884	1125
368	20241011	124100	1319767724	1884	1885	1885	1884	1001
369	20241011	124000	1317881839	1885	1885	1885	1885	46
370	20241011	123900	1317795129	1885	1884	1885	1884	4861
371	20241011	123800	1308637004	1884	1884	1884	1883	69
372	20241011	123700	1308507065	1884	1881	1884	1881	2605
373	20241011	123600	1303604198	1881	1881	1881	1880	9592
374	20241011	123500	1285561694	1882	1884	1884	1882	9621
375	20241011	123400	1267454126	1884	1884	1884	1883	255
376	20241011	123300	1266973952	1883	1884	1884	1883	3010
377	20241011	123200	1261303725	1884	1885	1885	1884	11
378	20241011	123100	1261283000	1885	1885	1885	1885	2
379	20241011	123000	1261279230	1884	1885	1885	1884	16
380	20241011	122900	1261249076	1884	1884	1884	1884	2
381	20241011	122800	1261245308	1884	1884	1884	1884	175
382	20241011	122700	1260915608	1884	1884	1884	1884	1
383	20241011	122600	1260913724	1884	1884	1885	1884	224
384	20241011	122500	1260491706	1884	1884	1884	1884	1200
385	20241011	122400	1258230906	1884	1887	1887	1884	5300
386	20241011	122300	1248241722	1888	1888	1888	1888	16
387	20241011	122200	1248211514	1888	1888	1888	1888	2
388	20241011	122100	1248207738	1888	1888	1888	1888	2005
389	20241011	122000	1244422298	1888	1888	1888	1888	5414
390	20241011	121900	1234200666	1888	1883	1888	1883	4002
391	20241011	121800	1226649745	1883	1885	1886	1883	6476
392	20241011	121700	1214449020	1885	1886	1886	1885	4237
393	20241011	121600	1206462274	1886	1886	1886	1886	100
394	20241011	121500	1206273674	1886	1887	1887	1886	810
395	20241011	121400	1204746004	1887	1887	1888	1887	17
396	20241011	121300	1204713924	1886	1887	1887	1886	411
397	20241011	121200	1203938602	1886	1886	1886	1886	301
398	20241011	121100	1203370916	1885	1885	1885	1885	6488
399	20241011	121000	1191141036	1885	1885	1885	1885	102
400	20241011	120900	1190948766	1885	1885	1885	1884	1291
401	20241011	120800	1188516518	1884	1884	1884	1884	10
402	20241011	120700	1188497678	1884	1885	1885	1884	1388
403	20241011	120600	1185882678	1885	1885	1885	1885	11
404	20241011	120500	1185861943	1885	1885	1885	1885	1966
405	20241011	120400	1182156033	1884	1885	1885	1884	5292
406	20241011	120300	1172185902	1885	1887	1887	1885	10575
407	20241011	120200	1152241792	1887	1886	1887	1886	1028
408	20241011	120100	1150302956	1886	1886	1886	1886	48
409	20241011	120000	1150212428	1886	1886	1886	1886	5
410	20241011	115900	1150202998	1886	1887	1887	1886	2
411	20241011	115800	1150199225	1886	1886	1886	1886	974
412	20241011	115700	1148362261	1886	1886	1886	1886	0
413	20241011	115600	1148362261	1886	1886	1886	1886	324
414	20241011	115500	1147751197	1886	1887	1887	1885	1942
415	20241011	115400	1144090448	1887	1887	1887	1887	1
416	20241011	115300	1144088561	1885	1885	1885	1885	0
417	20241011	115200	1144088561	1885	1885	1885	1885	1
418	20241011	115100	1144086676	1888	1885	1888	1885	302
419	20241011	115000	1143516506	1886	1886	1886	1886	543
420	20241011	114900	1142492408	1886	1886	1886	1886	3
421	20241011	114800	1142486750	1886	1885	1886	1885	58
422	20241011	114700	1142377370	1885	1886	1886	1885	5
423	20241011	114600	1142367943	1885	1885	1885	1885	105
424	20241011	114500	1142170018	1885	1884	1885	1884	983
425	20241011	114400	1140317969	1885	1884	1885	1884	4022
426	20241011	114300	1132740518	1885	1885	1885	1885	4280
427	20241011	114200	1124672718	1886	1886	1886	1886	4
428	20241011	114100	1124665174	1886	1886	1886	1886	27
429	20241011	114000	1124614252	1886	1886	1886	1886	230
430	20241011	113900	1124180472	1886	1886	1886	1885	3193
431	20241011	113800	1118159333	1887	1888	1888	1886	10136
432	20241011	113700	1099029817	1889	1889	1889	1889	21
433	20241011	113600	1098990148	1889	1888	1889	1888	239
434	20241011	113500	1098538915	1888	1889	1889	1888	252
435	20241011	113400	1098063096	1888	1888	1889	1888	26
436	20241011	113300	1098013995	1888	1888	1889	1888	14
437	20241011	113200	1097987559	1889	1889	1889	1888	3914
438	20241011	113100	1090597907	1890	1890	1890	1890	1456
439	20241011	113000	1087846067	1889	1889	1889	1889	4
440	20241011	112900	1087838511	1888	1890	1890	1888	17734
441	20241011	112800	1054344551	1891	1891	1891	1890	25
442	20241011	112700	1054297279	1890	1891	1891	1890	746
443	20241011	112600	1052887338	1890	1890	1890	1890	1713
444	20241011	112500	1049649768	1890	1889	1890	1889	4597
445	20241011	112400	1040961442	1889	1889	1889	1889	0
446	20241011	112300	1040961442	1889	1889	1889	1889	882
447	20241011	112200	1039295344	1889	1889	1889	1889	500
448	20241011	112100	1038350844	1890	1890	1890	1890	111
449	20241011	112000	1038141054	1890	1889	1890	1889	14
450	20241011	111900	1038114596	1889	1889	1889	1889	1118
451	20241011	111800	1036002694	1889	1889	1889	1889	0
452	20241011	111700	1036002694	1889	1890	1890	1889	3185
453	20241011	111600	1029986224	1890	1889	1890	1889	225
454	20241011	111500	1029561187	1890	1889	1890	1889	720
455	20241011	111400	1028201087	1889	1889	1889	1889	100
456	20241011	111300	1028012187	1889	1889	1889	1889	1
457	20241011	111200	1028010298	1890	1890	1890	1890	165
458	20241011	111100	1027698448	1890	1889	1890	1889	263
459	20241011	111000	1027201569	1889	1890	1890	1889	1471
460	20241011	110900	1024421879	1890	1890	1890	1890	41
461	20241011	110800	1024344389	1890	1889	1890	1889	2482
462	20241011	110700	1019653487	1889	1890	1890	1889	1787
463	20241011	110600	1016276781	1890	1891	1891	1890	360
464	20241011	110500	1015596379	1891	1891	1891	1891	0
465	20241011	110400	1015596379	1891	1891	1891	1891	2
466	20241011	110300	1015592597	1891	1891	1891	1891	33
467	20241011	110200	1015530194	1890	1890	1891	1890	60
468	20241011	110100	1015416793	1891	1891	1891	1891	100
469	20241011	110000	1015227693	1890	1891	1891	1890	1030
470	20241011	105900	1013280963	1891	1891	1891	1891	52
471	20241011	105800	1013182631	1892	1892	1892	1892	500
472	20241011	105700	1012236631	1890	1890	1890	1890	3140
473	20241011	105600	1006302031	1890	1889	1890	1889	4546
474	20241011	105500	997714564	1890	1891	1891	1890	11442
475	20241011	105400	976089093	1891	1892	1892	1891	2599
476	20241011	105300	971174381	1891	1892	1892	1891	737
477	20241011	105200	969780532	1892	1893	1893	1892	2217
478	20241011	105100	965585958	1893	1893	1893	1893	1052
479	20241011	105000	963594522	1893	1894	1894	1893	330
480	20241011	104900	962969802	1894	1894	1894	1894	5432
481	20241011	104800	952681594	1894	1896	1896	1894	4770
482	20241011	104700	943646657	1895	1895	1895	1895	106
483	20241011	104600	943445787	1895	1895	1895	1895	1005
484	20241011	104500	941541312	1895	1895	1895	1894	190
485	20241011	104400	941181267	1895	1895	1895	1895	2187
486	20241011	104300	937036902	1895	1895	1895	1895	61
487	20241011	104200	936921307	1895	1895	1895	1895	1873
488	20241011	104100	933371972	1895	1894	1895	1894	1315
489	20241011	104000	930881361	1895	1894	1895	1894	77
490	20241011	103900	930735496	1894	1895	1895	1894	51
491	20241011	103800	930638901	1895	1895	1895	1895	2
492	20241011	103700	930635111	1895	1895	1896	1895	4307
493	20241011	103600	922473343	1895	1896	1896	1895	4080
494	20241011	103500	914741741	1896	1896	1896	1895	4651
495	20241011	103400	905923798	1896	1896	1896	1896	2307
496	20241011	103300	901549726	1895	1895	1895	1895	2599
497	20241011	103200	896624621	1894	1894	1894	1894	732
498	20241011	103100	895238213	1894	1893	1895	1893	8843
499	20241011	103000	878497232	1893	1893	1893	1893	3
500	20241011	102900	878491553	1892	1893	1893	1892	6934
501	20241011	102800	865370425	1892	1893	1893	1892	16161
502	20241011	102700	834793713	1893	1894	1894	1893	2371
503	20241011	102600	830304510	1894	1894	1894	1894	1059
504	20241011	102500	828298764	1894	1893	1894	1893	362
505	20241011	102400	827613182	1893	1893	1893	1893	507
506	20241011	102300	826653431	1893	1893	1894	1892	1584
507	20241011	102200	823655324	1892	1892	1893	1892	2746
508	20241011	102100	818458834	1892	1893	1894	1892	387
509	20241011	102000	817726306	1894	1893	1894	1892	106
510	20241011	101900	817525608	1894	1892	1894	1892	6547
511	20241011	101800	805132421	1892	1890	1892	1890	868
512	20241011	101700	803491032	1891	1890	1891	1890	4899
513	20241011	101600	794227223	1890	1889	1890	1889	439
514	20241011	101500	793397811	1890	1890	1890	1889	462
515	20241011	101400	792524789	1890	1891	1891	1890	180
516	20241011	101300	792184464	1891	1890	1891	1890	533
517	20241011	101200	791176569	1891	1891	1891	1891	2
518	20241011	101100	791172787	1890	1890	1890	1889	8701
519	20241011	101000	774730652	1891	1891	1891	1891	51
520	20241011	100900	774634211	1891	1890	1891	1890	557
521	20241011	100800	773580925	1891	1891	1891	1890	2020
522	20241011	100700	769761305	1891	1890	1891	1890	621
523	20241011	100600	768587613	1890	1890	1890	1890	1212
524	20241011	100500	766296933	1890	1890	1890	1889	140
525	20241011	100400	766032393	1890	1888	1890	1888	727
526	20241011	100300	764659069	1889	1888	1889	1888	2326
527	20241011	100200	760267580	1888	1888	1888	1888	15
528	20241011	100100	760239260	1888	1889	1889	1888	8847
529	20241011	100000	743536113	1889	1889	1889	1889	2
530	20241011	095900	743532335	1888	1889	1889	1888	6207
531	20241011	095800	731813514	1889	1888	1889	1888	1853
532	20241011	095700	728315041	1888	1891	1891	1888	2972
533	20241011	095600	722703222	1891	1891	1891	1890	119
534	20241011	095500	722478294	1891	1889	1891	1888	777
535	20241011	095400	721010281	1889	1890	1890	1889	168
536	20241011	095300	720692763	1890	1889	1890	1888	905
537	20241011	095200	718983616	1888	1889	1889	1888	83
538	20241011	095100	718826909	1888	1887	1888	1887	503
539	20241011	095000	717877345	1888	1887	1888	1887	1224
540	20241011	094900	715567557	1886	1887	1887	1886	291
541	20241011	094800	715018590	1887	1883	1887	1883	4405
542	20241011	094700	706718395	1885	1884	1885	1883	3445
543	20241011	094600	700230015	1883	1884	1885	1883	3207
544	20241011	094500	694190728	1884	1884	1884	1884	2095
545	20241011	094400	690243748	1885	1889	1889	1885	8819
546	20241011	094300	673619003	1886	1886	1886	1885	4400
547	20241011	094200	665324103	1886	1885	1886	1885	373
548	20241011	094100	664620687	1885	1885	1885	1885	309
549	20241011	094000	664038222	1885	1886	1886	1885	5840
550	20241011	093900	653029514	1886	1888	1889	1885	15728
551	20241011	093800	623351343	1888	1883	1888	1883	4129
552	20241011	093700	615571055	1883	1881	1883	1880	3111
553	20241011	093600	609718542	1882	1882	1884	1880	28322
554	20241011	093500	556428407	1882	1884	1884	1882	6854
555	20241011	093400	543528039	1884	1885	1885	1883	4801
556	20241011	093300	534484686	1885	1888	1888	1884	17499
557	20241011	093200	501485462	1888	1888	1888	1887	1119
558	20241011	093100	499373790	1888	1888	1889	1887	6065
559	20241011	093000	487926032	1888	1888	1888	1888	5845
560	20241011	092900	476890672	1887	1888	1888	1887	6398
561	20241011	092800	464811323	1889	1888	1889	1887	12249
562	20241011	092700	441684710	1888	1891	1891	1888	22690
563	20241011	092600	398807626	1891	1891	1891	1891	5063
564	20241011	092500	389233493	1891	1893	1893	1890	6908
565	20241011	092400	376170024	1892	1893	1893	1892	1439
566	20241011	092300	373447435	1893	1892	1893	1892	6712
567	20241011	092200	360745299	1893	1895	1896	1893	16930
568	20241011	092100	328676167	1896	1898	1898	1896	4527
569	20241011	092000	320090977	1896	1895	1898	1894	20371
570	20241011	091900	281468273	1895	1893	1896	1893	12923
571	20241011	091800	256981381	1893	1892	1893	1892	5094
572	20241011	091700	247340844	1893	1893	1894	1893	4342
573	20241011	091600	239120998	1893	1892	1893	1892	3192
574	20241011	091500	233080273	1892	1893	1893	1892	3217
575	20241011	091400	226992662	1893	1893	1894	1892	6149
576	20241011	091300	215353212	1893	1891	1894	1889	21410
577	20241011	091200	174863944	1890	1891	1891	1890	3562
578	20241011	091100	168131489	1891	1891	1892	1891	2391
579	20241011	091000	163608807	1891	1890	1891	1890	6328
580	20241011	090900	151646166	1890	1890	1891	1890	7238
581	20241011	090800	137966345	1891	1890	1892	1889	4161
582	20241011	090700	130101794	1890	1890	1892	1889	7348
583	20241011	090600	116210437	1890	1892	1892	1889	6693
584	20241011	090500	103559977	1891	1895	1895	1891	6265
585	20241011	090400	91698883	1895	1888	1895	1888	24102
586	20241011	090300	46083165	1888	1885	1888	1884	1672
587	20241011	090200	42931961	1885	1889	1889	1885	115
588	20241011	090100	42714757	1889	1885	1890	1885	3234
589	20241011	090000	36607686	1886	1880	1886	1880	15251