KissMeData/005880/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184700	2173895905	1892	1892	1892	1892	19705
3	20241014	184600	2173895905	1892	1892	1892	1892	0
4	20241014	184500	2173895905	1892	1892	1892	1892	0
5	20241014	184400	2173895905	1892	1892	1892	1892	0
6	20241014	184300	2173895905	1892	1892	1892	1892	0
7	20241014	184200	2173895905	1892	1892	1892	1892	0
8	20241014	184100	2173895905	1892	1892	1892	1892	0
9	20241014	184000	2173895905	1892	1892	1892	1892	0
10	20241014	183900	2173895905	1892	1892	1892	1892	0
11	20241014	183800	2173895905	1892	1892	1892	1892	0
12	20241014	183700	2173895905	1892	1892	1892	1892	0
13	20241014	183600	2173895905	1892	1892	1892	1892	0
14	20241014	183500	2173895905	1892	1892	1892	1892	0
15	20241014	183400	2173895905	1892	1892	1892	1892	0
16	20241014	183300	2173895905	1892	1892	1892	1892	0
17	20241014	183200	2173895905	1892	1892	1892	1892	0
18	20241014	183100	2173895905	1892	1892	1892	1892	0
19	20241014	183000	2173895905	1892	1892	1892	1892	0
20	20241014	182900	2173895905	1892	1892	1892	1892	0
21	20241014	182800	2173895905	1892	1892	1892	1892	0
22	20241014	182700	2173895905	1892	1892	1892	1892	0
23	20241014	182600	2173895905	1892	1892	1892	1892	0
24	20241014	182500	2173895905	1892	1892	1892	1892	0
25	20241014	182400	2173895905	1892	1892	1892	1892	0
26	20241014	182300	2173895905	1892	1892	1892	1892	0
27	20241014	182200	2173895905	1892	1892	1892	1892	0
28	20241014	182100	2173895905	1892	1892	1892	1892	0
29	20241014	182000	2173895905	1892	1892	1892	1892	0
30	20241014	181900	2173895905	1892	1892	1892	1892	0
31	20241014	181800	2173895905	1892	1892	1892	1892	0
32	20241014	181700	2173895905	1892	1892	1892	1892	19705
33	20241014	181600	2173895905	1892	1892	1892	1892	0
34	20241014	181500	2173895905	1892	1892	1892	1892	0
35	20241014	181400	2173895905	1892	1892	1892	1892	0
36	20241014	181300	2173895905	1892	1892	1892	1892	0
37	20241014	181200	2173895905	1892	1892	1892	1892	0
38	20241014	181100	2173895905	1892	1892	1892	1892	0
39	20241014	181000	2173895905	1892	1892	1892	1892	0
40	20241014	180900	2173895905	1892	1892	1892	1892	0
41	20241014	180800	2173895905	1892	1892	1892	1892	0
42	20241014	180700	2173895905	1892	1892	1892	1892	0
43	20241014	180600	2173895905	1892	1892	1892	1892	0
44	20241014	180500	2173895905	1892	1892	1892	1892	0
45	20241014	180400	2173895905	1892	1892	1892	1892	0
46	20241014	180300	2173895905	1892	1892	1892	1892	0
47	20241014	180200	2173895905	1892	1892	1892	1892	0
48	20241014	180100	2173895905	1892	1892	1892	1892	0
49	20241014	180000	2173895905	1892	1892	1892	1892	0
50	20241014	175900	2173895905	1892	1892	1892	1892	0
51	20241014	175800	2173895905	1892	1892	1892	1892	0
52	20241014	175700	2173895905	1892	1892	1892	1892	0
53	20241014	175600	2173895905	1892	1892	1892	1892	0
54	20241014	175500	2173895905	1892	1892	1892	1892	0
55	20241014	175400	2173895905	1892	1892	1892	1892	0
56	20241014	175300	2173895905	1892	1892	1892	1892	0
57	20241014	175200	2173895905	1892	1892	1892	1892	0
58	20241014	175100	2173895905	1892	1892	1892	1892	0
59	20241014	175000	2173895905	1892	1892	1892	1892	0
60	20241014	174900	2173895905	1892	1892	1892	1892	0
61	20241014	174800	2173895905	1892	1892	1892	1892	0
62	20241014	174700	2173895905	1892	1892	1892	1892	19705
63	20241014	174600	2173895905	1892	1892	1892	1892	0
64	20241014	174500	2173895905	1892	1892	1892	1892	0
65	20241014	174400	2173895905	1892	1892	1892	1892	0
66	20241014	174300	2173895905	1892	1892	1892	1892	0
67	20241014	174200	2173895905	1892	1892	1892	1892	0
68	20241014	174100	2173895905	1892	1892	1892	1892	0
69	20241014	174000	2173895905	1892	1892	1892	1892	0
70	20241014	173900	2173895905	1892	1892	1892	1892	0
71	20241014	173800	2173895905	1892	1892	1892	1892	0
72	20241014	173700	2173895905	1892	1892	1892	1892	0
73	20241014	173600	2173895905	1892	1892	1892	1892	0
74	20241014	173500	2173895905	1892	1892	1892	1892	0
75	20241014	173400	2173895905	1892	1892	1892	1892	0
76	20241014	173300	2173895905	1892	1892	1892	1892	0
77	20241014	173200	2173895905	1892	1892	1892	1892	0
78	20241014	173100	2173895905	1892	1892	1892	1892	0
79	20241014	173000	2173895905	1892	1892	1892	1892	0
80	20241014	172900	2173895905	1892	1892	1892	1892	0
81	20241014	172800	2173895905	1892	1892	1892	1892	0
82	20241014	172700	2173895905	1892	1892	1892	1892	0
83	20241014	172600	2173895905	1892	1892	1892	1892	0
84	20241014	172500	2173895905	1892	1892	1892	1892	0
85	20241014	172400	2173895905	1892	1892	1892	1892	0
86	20241014	172300	2173895905	1892	1892	1892	1892	0
87	20241014	172200	2173895905	1892	1892	1892	1892	0
88	20241014	172100	2173895905	1892	1892	1892	1892	0
89	20241014	172000	2173895905	1892	1892	1892	1892	0
90	20241014	171900	2173895905	1892	1892	1892	1892	0
91	20241014	171800	2173895905	1892	1892	1892	1892	0
92	20241014	171700	2173895905	1892	1892	1892	1892	19705
93	20241014	171600	2173895905	1892	1892	1892	1892	0
94	20241014	171500	2173895905	1892	1892	1892	1892	0
95	20241014	171400	2173895905	1892	1892	1892	1892	0
96	20241014	171300	2173895905	1892	1892	1892	1892	0
97	20241014	171200	2173895905	1892	1892	1892	1892	0
98	20241014	171100	2173895905	1892	1892	1892	1892	0
99	20241014	171000	2173895905	1892	1892	1892	1892	0
100	20241014	170900	2173895905	1892	1892	1892	1892	0
101	20241014	170800	2173895905	1892	1892	1892	1892	0
102	20241014	170700	2173895905	1892	1892	1892	1892	0
103	20241014	170600	2173895905	1892	1892	1892	1892	0
104	20241014	170500	2173895905	1892	1892	1892	1892	0
105	20241014	170400	2173895905	1892	1892	1892	1892	0
106	20241014	170300	2173895905	1892	1892	1892	1892	0
107	20241014	170200	2173895905	1892	1892	1892	1892	0
108	20241014	170100	2173895905	1892	1892	1892	1892	0
109	20241014	170000	2173895905	1892	1892	1892	1892	0
110	20241014	165900	2173895905	1892	1892	1892	1892	0
111	20241014	165800	2173895905	1892	1892	1892	1892	0
112	20241014	165700	2173895905	1892	1892	1892	1892	0
113	20241014	165600	2173895905	1892	1892	1892	1892	0
114	20241014	165500	2173895905	1892	1892	1892	1892	0
115	20241014	165400	2173895905	1892	1892	1892	1892	0
116	20241014	165300	2173895905	1892	1892	1892	1892	0
117	20241014	165200	2173895905	1892	1892	1892	1892	0
118	20241014	165100	2173895905	1892	1892	1892	1892	0
119	20241014	165000	2173895905	1892	1892	1892	1892	0
120	20241014	164900	2173895905	1892	1892	1892	1892	0
121	20241014	164800	2173895905	1892	1892	1892	1892	0
122	20241014	164700	2173895905	1892	1892	1892	1892	19705
123	20241014	164600	2173895905	1892	1892	1892	1892	0
124	20241014	164500	2173895905	1892	1892	1892	1892	0
125	20241014	164400	2173895905	1892	1892	1892	1892	0
126	20241014	164300	2173895905	1892	1892	1892	1892	0
127	20241014	164200	2173895905	1892	1892	1892	1892	0
128	20241014	164100	2173895905	1892	1892	1892	1892	0
129	20241014	164000	2173895905	1892	1892	1892	1892	0
130	20241014	163900	2173895905	1892	1892	1892	1892	0
131	20241014	163800	2173895905	1892	1892	1892	1892	0
132	20241014	163700	2173895905	1892	1892	1892	1892	0
133	20241014	163600	2173895905	1892	1892	1892	1892	0
134	20241014	163500	2173895905	1892	1892	1892	1892	0
135	20241014	163400	2173895905	1892	1892	1892	1892	0
136	20241014	163300	2173895905	1892	1892	1892	1892	0
137	20241014	163200	2173895905	1892	1892	1892	1892	0
138	20241014	163100	2173895905	1892	1892	1892	1892	0
139	20241014	163000	2173895905	1892	1892	1892	1892	0
140	20241014	162900	2173895905	1892	1892	1892	1892	0
141	20241014	162800	2173895905	1892	1892	1892	1892	0
142	20241014	162700	2173895905	1892	1892	1892	1892	0
143	20241014	162600	2173895905	1892	1892	1892	1892	0
144	20241014	162500	2173895905	1892	1892	1892	1892	0
145	20241014	162400	2173895905	1892	1892	1892	1892	0
146	20241014	162300	2173895905	1892	1892	1892	1892	0
147	20241014	162200	2173895905	1892	1892	1892	1892	0
148	20241014	162100	2173895905	1892	1892	1892	1892	0
149	20241014	162000	2173895905	1892	1892	1892	1892	0
150	20241014	161900	2173895905	1892	1892	1892	1892	0
151	20241014	161800	2173895905	1892	1892	1892	1892	0
152	20241014	161700	2173895905	1892	1892	1892	1892	19705
153	20241014	161600	2173895905	1892	1892	1892	1892	0
154	20241014	161500	2173895905	1892	1892	1892	1892	0
155	20241014	161400	2173895905	1892	1892	1892	1892	0
156	20241014	161300	2173895905	1892	1892	1892	1892	0
157	20241014	161200	2173895905	1892	1892	1892	1892	0
158	20241014	161100	2173895905	1892	1892	1892	1892	0
159	20241014	161000	2173895905	1892	1892	1892	1892	0
160	20241014	160900	2173895905	1892	1892	1892	1892	0
161	20241014	160800	2173895905	1892	1892	1892	1892	0
162	20241014	160700	2173895905	1892	1892	1892	1892	0
163	20241014	160600	2173895905	1892	1892	1892	1892	0
164	20241014	160500	2173895905	1892	1892	1892	1892	0
165	20241014	160400	2173895905	1892	1892	1892	1892	0
166	20241014	160300	2173895905	1892	1892	1892	1892	0
167	20241014	160200	2173895905	1892	1892	1892	1892	0
168	20241014	160100	2173895905	1892	1892	1892	1892	0
169	20241014	160000	2173895905	1892	1892	1892	1892	0
170	20241014	155900	2173895905	1892	1892	1892	1892	0
171	20241014	155800	2173895905	1892	1892	1892	1892	0
172	20241014	155700	2173895905	1892	1892	1892	1892	0
173	20241014	155600	2173895905	1892	1892	1892	1892	0
174	20241014	155500	2173895905	1892	1892	1892	1892	0
175	20241014	155400	2173895905	1892	1892	1892	1892	0
176	20241014	155300	2173895905	1892	1892	1892	1892	0
177	20241014	155200	2173895905	1892	1892	1892	1892	0
178	20241014	155100	2173895905	1892	1892	1892	1892	0
179	20241014	155000	2173895905	1892	1892	1892	1892	0
180	20241014	154900	2173895905	1892	1892	1892	1892	0
181	20241014	154800	2173895905	1892	1892	1892	1892	0
182	20241014	154700	2173895905	1892	1892	1892	1892	19705
183	20241014	154600	2173895905	1892	1892	1892	1892	0
184	20241014	154500	2173895905	1892	1892	1892	1892	0
185	20241014	154400	2173895905	1892	1892	1892	1892	0
186	20241014	154300	2173895905	1892	1892	1892	1892	0
187	20241014	154200	2173895905	1892	1892	1892	1892	0
188	20241014	154100	2173895905	1892	1892	1892	1892	0
189	20241014	154000	2173895905	1892	1892	1892	1892	0
190	20241014	153900	2173895905	1892	1892	1892	1892	0
191	20241014	153800	2173895905	1892	1892	1892	1892	0
192	20241014	153700	2173895905	1892	1892	1892	1892	0
193	20241014	153600	2173895905	1892	1892	1892	1892	0
194	20241014	153500	2173895905	1892	1892	1892	1892	0
195	20241014	153400	2173895905	1892	1892	1892	1892	0
196	20241014	153300	2173895905	1892	1892	1892	1892	0
197	20241014	153200	2173895905	1892	1892	1892	1892	0
198	20241014	153100	2173895905	1892	1892	1892	1892	0
199	20241014	153000	2173895905	1892	1892	1892	1892	19705
200	20241014	152900	2136614045	1891	1891	1891	1891	0
201	20241014	152800	2136614045	1891	1891	1891	1891	0
202	20241014	152700	2136614045	1891	1891	1891	1891	0
203	20241014	152600	2136614045	1891	1891	1891	1891	0
204	20241014	152500	2136614045	1891	1891	1891	1891	0
205	20241014	152400	2136614045	1891	1891	1891	1891	0
206	20241014	152300	2136614045	1891	1891	1891	1891	0
207	20241014	152200	2136614045	1891	1891	1891	1891	0
208	20241014	152100	2136614045	1891	1891	1891	1891	0
209	20241014	152000	2136614045	1891	1891	1891	1891	0
210	20241014	151900	2136614045	1891	1891	1891	1890	2874
211	20241014	151800	2131179389	1890	1891	1891	1890	1017
212	20241014	151700	2129256257	1891	1891	1891	1889	6673
213	20241014	151600	2116643900	1891	1892	1892	1891	8772
214	20241014	151500	2100055320	1891	1892	1892	1891	2643
215	20241014	151400	2095056764	1892	1892	1892	1890	4478
216	20241014	151300	2086584392	1892	1890	1892	1890	9938
217	20241014	151200	2067785304	1891	1891	1891	1891	5599
218	20241014	151100	2057197595	1890	1890	1890	1890	3277
219	20241014	151000	2051004065	1890	1890	1890	1890	1195
220	20241014	150900	2048745515	1889	1889	1890	1889	646
221	20241014	150800	2047525199	1888	1889	1889	1888	1799
222	20241014	150700	2044127595	1889	1888	1889	1888	4309
223	20241014	150600	2035989844	1889	1889	1889	1889	469
224	20241014	150500	2035103903	1889	1888	1889	1888	4099
225	20241014	150400	2027364886	1888	1888	1889	1888	1924
226	20241014	150300	2023731751	1888	1888	1888	1888	300
227	20241014	150200	2023165351	1889	1889	1889	1889	5001
228	20241014	150100	2013718462	1888	1888	1888	1888	300
229	20241014	150000	2013152062	1888	1889	1889	1888	52
230	20241014	145900	2013053884	1888	1888	1888	1888	260
231	20241014	145800	2012563004	1888	1888	1888	1888	1010
232	20241014	145700	2010656124	1887	1887	1888	1887	44
233	20241014	145600	2010573095	1888	1888	1888	1887	12518
234	20241014	145500	1986950553	1887	1888	1888	1887	153
235	20241014	145400	1986661751	1888	1888	1889	1887	6719
236	20241014	145300	1973976093	1888	1889	1889	1888	4671
237	20241014	145200	1965157242	1889	1888	1889	1888	443
238	20241014	145100	1964320500	1889	1889	1889	1889	307
239	20241014	145000	1963740577	1888	1889	1889	1888	4575
240	20241014	144900	1955102416	1888	1889	1889	1888	162
241	20241014	144800	1954796460	1889	1888	1889	1888	21
242	20241014	144700	1954756802	1889	1890	1890	1889	8950
243	20241014	144600	1937850204	1890	1889	1890	1889	631
244	20241014	144500	1936657646	1890	1889	1890	1889	1752
245	20241014	144400	1933346506	1889	1889	1890	1889	1072
246	20241014	144300	1931320903	1889	1890	1890	1888	1367
247	20241014	144200	1928738632	1890	1888	1890	1888	220
248	20241014	144100	1928322865	1888	1890	1890	1888	2792
249	20241014	144000	1923050711	1890	1890	1891	1890	1804
250	20241014	143900	1919641148	1890	1889	1890	1889	2914
251	20241014	143800	1914134801	1889	1889	1890	1889	922
252	20241014	143700	1912392441	1890	1888	1890	1888	20849
253	20241014	143600	1872999614	1888	1888	1888	1887	1756
254	20241014	143500	1869684298	1887	1887	1888	1887	2419
255	20241014	143400	1865119244	1888	1887	1888	1887	1119
256	20241014	143300	1863006583	1889	1887	1889	1887	422
257	20241014	143200	1862209431	1887	1888	1889	1887	7640
258	20241014	143100	1847785072	1887	1887	1887	1886	8107
259	20241014	143000	1832487175	1887	1887	1887	1886	5780
260	20241014	142900	1821580347	1888	1887	1888	1886	2731
261	20241014	142800	1816426504	1886	1886	1886	1886	14
262	20241014	142700	1816400100	1887	1886	1887	1886	278
263	20241014	142600	1815875791	1886	1887	1887	1886	32
264	20241014	142500	1815815418	1887	1886	1887	1886	4657
265	20241014	142400	1807028337	1887	1886	1887	1886	1007
266	20241014	142300	1805129134	1886	1886	1886	1886	13
267	20241014	142200	1805104616	1887	1887	1887	1887	2702
268	20241014	142100	1800005942	1887	1887	1888	1887	2538
269	20241014	142000	1795216225	1887	1887	1888	1886	4392
270	20241014	141900	1786927173	1887	1888	1888	1886	392
271	20241014	141800	1786187399	1887	1886	1889	1886	19412
272	20241014	141700	1749562667	1886	1886	1886	1885	881
273	20241014	141600	1747901115	1885	1884	1885	1883	1194
274	20241014	141500	1745650445	1884	1883	1884	1883	2064
275	20241014	141400	1741761882	1884	1883	1884	1883	51
276	20241014	141300	1741665848	1884	1883	1884	1883	124
277	20241014	141200	1741432261	1883	1884	1884	1883	238
278	20241014	141100	1740984081	1884	1884	1884	1883	1093
279	20241014	141000	1738924880	1884	1884	1885	1884	15
280	20241014	140900	1738896619	1885	1884	1885	1884	214
281	20241014	140800	1738493439	1885	1884	1885	1884	905
282	20241014	140700	1736787549	1883	1884	1884	1883	1717
283	20241014	140600	1733552733	1886	1885	1886	1884	373
284	20241014	140500	1732849888	1884	1884	1885	1884	428
285	20241014	140400	1732043236	1884	1884	1884	1884	2292
286	20241014	140300	1727725108	1884	1886	1886	1884	4039
287	20241014	140200	1720107665	1886	1882	1886	1882	15268
288	20241014	140100	1691335646	1881	1882	1882	1881	99
289	20241014	140000	1691149340	1882	1882	1882	1881	423
290	20241014	135900	1690353586	1882	1880	1882	1880	3855
291	20241014	135800	1683103893	1880	1879	1880	1879	154
292	20241014	135700	1682814502	1879	1880	1880	1879	1575
293	20241014	135600	1679855069	1879	1878	1879	1878	648
294	20241014	135500	1678637495	1879	1879	1879	1878	14
295	20241014	135400	1678611190	1879	1880	1880	1879	925
296	20241014	135300	1676873110	1880	1880	1880	1879	26
297	20241014	135200	1676824241	1880	1879	1880	1879	513
298	20241014	135100	1675859893	1879	1878	1879	1878	346
299	20241014	135000	1675209770	1879	1878	1879	1878	409
300	20241014	134900	1674441271	1879	1879	1879	1879	1036
301	20241014	134800	1672494627	1877	1877	1878	1877	1062
302	20241014	134700	1670500206	1877	1878	1878	1877	221
303	20241014	134600	1670085210	1879	1878	1879	1877	24
304	20241014	134500	1670040145	1879	1879	1879	1877	18682
305	20241014	134400	1634946968	1880	1879	1880	1879	2966
306	20241014	134300	1629370900	1879	1879	1879	1879	10
307	20241014	134200	1629352110	1879	1880	1880	1879	2284
308	20241014	134100	1625058204	1880	1880	1880	1880	5744
309	20241014	134000	1614259484	1880	1879	1880	1879	2523
310	20241014	133900	1609516253	1880	1879	1880	1879	552
311	20241014	133800	1608478504	1880	1879	1880	1879	650
312	20241014	133700	1607256515	1880	1879	1880	1879	315
313	20241014	133600	1606664330	1879	1880	1880	1879	908
314	20241014	133500	1604957802	1879	1879	1879	1879	12
315	20241014	133400	1604935254	1879	1879	1879	1879	12
316	20241014	133300	1604912706	1880	1880	1880	1880	617
317	20241014	133200	1603752746	1880	1880	1880	1880	12
318	20241014	133100	1603730186	1880	1880	1880	1880	211
319	20241014	133000	1603333506	1880	1880	1880	1880	88
320	20241014	132900	1603168066	1881	1881	1881	1879	2031
321	20241014	132800	1599347777	1881	1882	1882	1881	273
322	20241014	132700	1598834012	1883	1882	1883	1882	2119
323	20241014	132600	1594846000	1882	1882	1882	1881	543
324	20241014	132500	1593824166	1881	1879	1881	1879	10933
325	20241014	132400	1573265816	1880	1879	1880	1879	3950
326	20241014	132300	1565842766	1879	1880	1880	1879	17232
327	20241014	132200	1533446617	1879	1879	1879	1879	13
328	20241014	132100	1533422190	1879	1879	1879	1878	942
329	20241014	132000	1531652183	1879	1878	1879	1878	1609
330	20241014	131900	1528629944	1879	1878	1879	1878	408
331	20241014	131800	1527863322	1879	1879	1879	1879	2
332	20241014	131700	1527859564	1879	1879	1879	1878	212
333	20241014	131600	1527461228	1878	1879	1879	1878	576
334	20241014	131500	1526378936	1879	1879	1879	1879	2021
335	20241014	131400	1522581477	1880	1879	1880	1879	90
336	20241014	131300	1522412366	1879	1879	1879	1879	12
337	20241014	131200	1522389818	1880	1879	1880	1879	572
338	20241014	131100	1521315012	1879	1879	1879	1878	31
339	20241014	131000	1521256775	1879	1878	1880	1878	1124
340	20241014	130900	1519144799	1878	1880	1880	1878	7667
341	20241014	130800	1504738495	1879	1879	1879	1879	21
342	20241014	130700	1504699036	1880	1879	1880	1879	14
343	20241014	130600	1504672728	1880	1880	1880	1880	50
344	20241014	130500	1504578728	1879	1880	1881	1879	3090
345	20241014	130400	1498769400	1881	1881	1881	1880	468
346	20241014	130300	1497889376	1881	1881	1881	1880	225
347	20241014	130200	1497466312	1881	1880	1881	1880	50
348	20241014	130100	1497372284	1881	1881	1881	1880	260
349	20241014	130000	1496883428	1881	1880	1881	1880	1137
350	20241014	125900	1494745782	1881	1881	1881	1881	4
351	20241014	125800	1494738258	1880	1880	1880	1879	775
352	20241014	125700	1493281368	1880	1880	1880	1880	614
353	20241014	125600	1492127048	1880	1881	1881	1880	3598
354	20241014	125500	1485362786	1880	1880	1880	1880	290
355	20241014	125400	1484817586	1880	1881	1881	1880	469
356	20241014	125300	1483935407	1881	1881	1881	1880	9242
357	20241014	125200	1466553800	1882	1882	1882	1882	223
358	20241014	125100	1466134114	1882	1882	1882	1882	1015
359	20241014	125000	1464223884	1882	1882	1882	1882	9
360	20241014	124900	1464206946	1882	1883	1883	1882	14
361	20241014	124800	1464180587	1882	1882	1882	1882	100
362	20241014	124700	1463992387	1883	1883	1883	1881	504
363	20241014	124600	1463044355	1883	1882	1883	1882	4564
364	20241014	124500	1454454247	1881	1882	1882	1881	643
365	20241014	124400	1453244760	1882	1882	1882	1882	4
366	20241014	124300	1453237232	1882	1882	1882	1882	349
367	20241014	124200	1452580414	1882	1882	1882	1881	308
368	20241014	124100	1452000768	1881	1883	1883	1881	134
369	20241014	124000	1451748590	1883	1883	1883	1883	1
370	20241014	123900	1451746707	1882	1882	1882	1882	1586
371	20241014	123800	1448761855	1881	1881	1881	1881	0
372	20241014	123700	1448761855	1881	1881	1881	1881	1102
373	20241014	123600	1446688993	1881	1882	1882	1881	41
374	20241014	123500	1446611871	1881	1881	1881	1881	0
375	20241014	123400	1446611871	1881	1881	1882	1881	26
376	20241014	123300	1446562963	1881	1880	1881	1879	2623
377	20241014	123200	1441631781	1880	1882	1882	1880	1360
378	20241014	123100	1439074766	1883	1882	1883	1882	153
379	20241014	123000	1438786767	1882	1883	1883	1882	2109
380	20241014	122900	1434817494	1883	1883	1883	1883	712
381	20241014	122800	1433476798	1883	1883	1883	1882	217
382	20241014	122700	1433068335	1883	1885	1885	1881	7196
383	20241014	122600	1419520209	1885	1885	1885	1885	1012
384	20241014	122500	1417612589	1884	1883	1884	1883	3478
385	20241014	122400	1411060947	1884	1884	1884	1883	274
386	20241014	122300	1410544830	1884	1884	1884	1884	224
387	20241014	122200	1410122814	1885	1884	1885	1884	279
388	20241014	122100	1409597009	1885	1886	1886	1884	1674
389	20241014	122000	1406441642	1886	1885	1887	1885	3154
390	20241014	121900	1400493161	1885	1883	1886	1883	10581
391	20241014	121800	1380549456	1884	1883	1884	1883	1606
392	20241014	121700	1377523987	1883	1879	1883	1879	23158
393	20241014	121600	1333955436	1880	1880	1880	1880	50
394	20241014	121500	1333861436	1880	1880	1880	1880	501
395	20241014	121400	1332919556	1880	1881	1881	1878	3324
396	20241014	121300	1326675862	1881	1878	1882	1878	769
397	20241014	121200	1325228771	1881	1879	1881	1879	18681
398	20241014	121100	1290107353	1879	1877	1879	1877	5002
399	20241014	121000	1280709352	1877	1877	1877	1877	106
400	20241014	120900	1280510390	1877	1877	1877	1877	20
401	20241014	120800	1280472850	1877	1876	1877	1876	22
402	20241014	120700	1280431576	1877	1876	1877	1876	4
403	20241014	120600	1280424071	1876	1875	1876	1875	1067
404	20241014	120500	1278423439	1875	1875	1875	1875	1
405	20241014	120400	1278421564	1874	1873	1874	1873	373
406	20241014	120300	1277722567	1874	1874	1874	1874	0
407	20241014	120200	1277722567	1874	1874	1874	1874	2
408	20241014	120100	1277718819	1873	1872	1873	1872	134
409	20241014	120000	1277467838	1872	1871	1872	1870	3152
410	20241014	115900	1271567947	1870	1870	1870	1870	634
411	20241014	115800	1270382367	1871	1871	1871	1870	509
412	20241014	115700	1269430062	1870	1871	1871	1870	390
413	20241014	115600	1268700382	1870	1871	1871	1869	18
414	20241014	115500	1268666725	1869	1869	1871	1869	109
415	20241014	115400	1268462926	1870	1869	1871	1869	52
416	20241014	115300	1268365669	1869	1871	1872	1869	1319
417	20241014	115200	1265899142	1871	1871	1871	1871	19
418	20241014	115100	1265863593	1870	1871	1872	1870	134
419	20241014	115000	1265612901	1871	1871	1871	1870	268
420	20241014	114900	1265111729	1872	1871	1872	1870	212
421	20241014	114800	1264715090	1870	1870	1871	1870	19
422	20241014	114700	1264679558	1870	1871	1872	1870	260
423	20241014	114600	1264192958	1870	1871	1872	1870	423
424	20241014	114500	1263401211	1871	1870	1872	1870	132
425	20241014	114400	1263154349	1870	1870	1871	1870	1006
426	20241014	114300	1261273128	1869	1869	1870	1869	2061
427	20241014	114200	1257419082	1869	1869	1870	1869	887
428	20241014	114100	1255761277	1869	1869	1869	1869	739
429	20241014	114000	1254380086	1869	1870	1870	1869	119
430	20241014	113900	1254157570	1869	1871	1871	1869	7063
431	20241014	113800	1240949751	1871	1872	1873	1870	8530
432	20241014	113700	1224987181	1873	1874	1874	1872	1917
433	20241014	113600	1221396719	1873	1873	1873	1872	1389
434	20241014	113500	1218795138	1872	1873	1873	1872	125
435	20241014	113400	1218561036	1872	1872	1873	1872	353
436	20241014	113300	1217899880	1872	1873	1873	1872	3418
437	20241014	113200	1211497973	1874	1873	1874	1873	2435
438	20241014	113100	1206936809	1873	1874	1874	1873	373
439	20241014	113000	1206237913	1875	1874	1875	1874	20
440	20241014	112900	1206200431	1875	1874	1875	1874	18
441	20241014	112800	1206166697	1874	1875	1875	1874	1683
442	20241014	112700	1203011082	1875	1877	1877	1875	1662
443	20241014	112600	1199892852	1876	1876	1877	1876	18
444	20241014	112500	1199859082	1876	1876	1877	1876	587
445	20241014	112400	1198757538	1876	1876	1876	1876	26
446	20241014	112300	1198708762	1876	1875	1876	1875	729
447	20241014	112200	1197341186	1875	1875	1876	1875	2949
448	20241014	112100	1191809811	1875	1875	1875	1875	12
449	20241014	112000	1191787311	1875	1876	1878	1875	79
450	20241014	111900	1191639068	1875	1877	1877	1875	2314
451	20241014	111800	1187297832	1879	1879	1880	1877	549
452	20241014	111700	1186266254	1880	1876	1880	1875	5198
453	20241014	111600	1176500465	1874	1873	1877	1872	4787
454	20241014	111500	1167529053	1872	1872	1872	1872	19
455	20241014	111400	1167493485	1872	1872	1873	1872	18
456	20241014	111300	1167459787	1872	1873	1874	1872	105
457	20241014	111200	1167263042	1874	1875	1875	1874	323
458	20241014	111100	1166657439	1875	1874	1875	1874	18
459	20241014	111000	1166623706	1875	1872	1875	1872	11536
460	20241014	110900	1144995987	1872	1872	1872	1872	11
461	20241014	110800	1144975395	1872	1872	1873	1872	1001
462	20241014	110700	1143101507	1872	1872	1872	1871	1094
463	20241014	110600	1141053928	1872	1872	1873	1872	5181
464	20241014	110500	1131350576	1872	1873	1875	1872	2831
465	20241014	110400	1126048380	1875	1874	1875	1873	229
466	20241014	110300	1125619151	1874	1874	1874	1873	62
467	20241014	110200	1125502973	1874	1875	1875	1874	118
468	20241014	110100	1125281738	1875	1875	1875	1875	24
469	20241014	110000	1125236738	1875	1875	1876	1874	1069
470	20241014	105900	1123231954	1874	1875	1875	1874	74
471	20241014	105800	1123093257	1874	1874	1875	1874	37
472	20241014	105700	1123023899	1874	1874	1875	1874	24
473	20241014	105600	1122978922	1874	1873	1874	1873	15
474	20241014	105500	1122950823	1873	1874	1875	1873	52
475	20241014	105400	1122853369	1875	1874	1875	1873	7031
476	20241014	105300	1109673817	1873	1873	1874	1873	28
477	20241014	105200	1109621370	1873	1873	1873	1873	899
478	20241014	105100	1107937543	1873	1873	1874	1873	919
479	20241014	105000	1106216250	1873	1874	1874	1873	4374
480	20241014	104900	1098022470	1874	1874	1875	1874	537
481	20241014	104800	1097016127	1874	1874	1875	1874	1157
482	20241014	104700	1094847907	1875	1874	1875	1874	18
483	20241014	104600	1094814174	1874	1874	1874	1874	16
484	20241014	104500	1094784190	1874	1874	1875	1874	5038
485	20241014	104400	1085342968	1874	1874	1875	1874	99
486	20241014	104300	1085157417	1874	1874	1874	1873	3891
487	20241014	104200	1077865696	1874	1875	1875	1874	19
488	20241014	104100	1077830087	1874	1875	1875	1874	625
489	20241014	104000	1076658237	1875	1874	1875	1874	436
490	20241014	103900	1075840755	1874	1874	1874	1874	17
491	20241014	103800	1075808897	1874	1875	1875	1874	2586
492	20241014	103700	1070962727	1875	1875	1876	1874	446
493	20241014	103600	1070126432	1874	1874	1875	1874	519
494	20241014	103500	1069153823	1874	1873	1874	1873	1490
495	20241014	103400	1066361582	1873	1873	1873	1872	18051
496	20241014	103300	1032556187	1874	1874	1875	1874	3973
497	20241014	103200	1025110777	1875	1875	1875	1874	243
498	20241014	103100	1024655163	1875	1873	1877	1873	2025
499	20241014	103000	1020860305	1874	1873	1877	1873	113
500	20241014	102900	1020648514	1873	1874	1874	1873	115
501	20241014	102800	1020433019	1874	1876	1877	1874	6028
502	20241014	102700	1009133416	1876	1878	1878	1876	4382
503	20241014	102600	1000912149	1877	1878	1878	1877	1311
504	20241014	102500	998450101	1878	1879	1880	1876	3215
505	20241014	102400	992415748	1879	1878	1879	1877	4106
506	20241014	102300	984706252	1878	1878	1879	1877	13054
507	20241014	102200	960182257	1878	1881	1881	1877	12084
508	20241014	102100	937480454	1880	1879	1880	1879	1718
509	20241014	102000	934250684	1880	1879	1880	1879	1218
510	20241014	101900	931962042	1880	1879	1880	1879	1534
511	20241014	101800	929079214	1879	1882	1882	1879	30777
512	20241014	101700	871193233	1881	1880	1882	1880	6761
513	20241014	101600	858471347	1881	1881	1881	1880	462
514	20241014	101500	857602344	1880	1881	1882	1880	2271
515	20241014	101400	853329886	1880	1880	1881	1880	4247
516	20241014	101300	845341522	1880	1880	1881	1879	3514
517	20241014	101200	838735016	1879	1880	1880	1878	4871
518	20241014	101100	829578611	1880	1880	1880	1879	4186
519	20241014	101000	821709945	1879	1878	1880	1878	8032
520	20241014	100900	806612670	1878	1879	1881	1877	8316
521	20241014	100800	790981306	1878	1877	1879	1877	21461
522	20241014	100700	750690924	1876	1876	1877	1876	2334
523	20241014	100600	746312328	1876	1875	1877	1875	2328
524	20241014	100500	741944849	1876	1875	1876	1874	630
525	20241014	100400	740763172	1875	1876	1876	1874	56
526	20241014	100300	740658185	1876	1874	1877	1873	10127
527	20241014	100200	721664669	1874	1874	1874	1873	131
528	20241014	100100	721419191	1874	1874	1874	1873	7261
529	20241014	100000	707812086	1874	1874	1874	1873	2289
530	20241014	095900	703524637	1873	1873	1873	1873	125
531	20241014	095800	703290512	1873	1873	1873	1873	830
532	20241014	095700	701735922	1873	1872	1873	1872	1417
533	20241014	095600	699083029	1872	1871	1872	1871	2459
534	20241014	095500	694481521	1871	1872	1872	1871	328
535	20241014	095400	693867815	1872	1872	1872	1872	755
536	20241014	095300	692454455	1872	1872	1872	1871	71
537	20241014	095200	692321608	1872	1872	1872	1870	57
538	20241014	095100	692214936	1870	1872	1872	1870	7671
539	20241014	095000	677864637	1872	1871	1873	1871	4385
540	20241014	094900	669657661	1872	1872	1872	1872	203
541	20241014	094800	669277645	1871	1873	1873	1871	4047
542	20241014	094700	661700346	1874	1874	1875	1874	4698
543	20241014	094600	652896238	1874	1875	1876	1874	6554
544	20241014	094500	640606523	1875	1875	1875	1875	5581
545	20241014	094400	630142148	1875	1876	1876	1875	523
546	20241014	094300	629161159	1876	1874	1876	1874	3382
547	20241014	094200	622819495	1874	1875	1875	1874	2548
548	20241014	094100	618043007	1875	1871	1875	1871	7568
549	20241014	094000	603864489	1873	1872	1873	1871	8285
550	20241014	093900	588355776	1872	1869	1873	1869	3065
551	20241014	093800	582622794	1870	1873	1873	1867	19981
552	20241014	093700	545260766	1873	1872	1873	1872	2771
553	20241014	093600	540073333	1872	1872	1872	1872	777
554	20241014	093500	538618789	1872	1873	1873	1872	4338
555	20241014	093400	530496408	1873	1870	1873	1870	10160
556	20241014	093300	511487189	1869	1869	1869	1869	4695
557	20241014	093200	502712234	1869	1870	1870	1868	131
558	20241014	093100	502467501	1870	1869	1870	1869	2214
559	20241014	093000	498328427	1868	1866	1868	1866	2886
560	20241014	092900	492941622	1866	1867	1868	1866	1453
561	20241014	092800	490230110	1868	1867	1869	1866	1722
562	20241014	092700	487014822	1867	1867	1867	1867	158
563	20241014	092600	486719836	1867	1867	1867	1867	11
564	20241014	092500	486699299	1867	1868	1868	1865	4742
565	20241014	092400	477849677	1868	1867	1868	1867	2020
566	20241014	092300	474076381	1867	1865	1867	1865	2708
567	20241014	092200	469022651	1865	1867	1867	1865	5021
568	20241014	092100	459655249	1866	1867	1867	1866	2174
569	20241014	092000	455596878	1868	1868	1869	1867	2524
570	20241014	091900	450882049	1867	1870	1870	1867	8172
571	20241014	091800	435614748	1870	1871	1871	1870	3239
572	20241014	091700	429557792	1871	1871	1872	1870	11070
573	20241014	091600	408841884	1871	1867	1873	1867	22529
574	20241014	091500	366712298	1865	1865	1869	1865	7272
575	20241014	091400	353132777	1865	1865	1866	1865	2801
576	20241014	091300	347908512	1867	1867	1867	1865	4758
577	20241014	091200	339029509	1868	1869	1870	1868	3033
578	20241014	091100	333361837	1871	1873	1873	1871	1365
579	20241014	091000	330806129	1872	1871	1872	1869	6598
580	20241014	090900	318461339	1871	1870	1871	1870	3091
581	20241014	090800	312680817	1870	1870	1870	1868	6103
582	20241014	090700	301273933	1870	1870	1870	1870	294
583	20241014	090600	300724153	1869	1862	1869	1862	15471
584	20241014	090500	271862202	1862	1862	1862	1861	2419
585	20241014	090400	267358525	1862	1863	1865	1862	21342
586	20241014	090300	227592747	1861	1864	1864	1858	38552
587	20241014	090200	155829274	1864	1867	1871	1862	20795
588	20241014	090100	117016312	1871	1881	1884	1866	30721
589	20241014	090000	59528509	1881	1861	1881	1861	31894