KissMeData/005880/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	184600	1330260045	1792	1792	1792	1792	8017
3	20241029	184500	1330260045	1792	1792	1792	1792	0
4	20241029	184400	1330260045	1792	1792	1792	1792	0
5	20241029	184300	1330260045	1792	1792	1792	1792	0
6	20241029	184200	1330260045	1792	1792	1792	1792	0
7	20241029	184100	1330260045	1792	1792	1792	1792	0
8	20241029	184000	1330260045	1792	1792	1792	1792	0
9	20241029	183900	1330260045	1792	1792	1792	1792	0
10	20241029	183800	1330260045	1792	1792	1792	1792	0
11	20241029	183700	1330260045	1792	1792	1792	1792	0
12	20241029	183600	1330260045	1792	1792	1792	1792	0
13	20241029	183500	1330260045	1792	1792	1792	1792	0
14	20241029	183400	1330260045	1792	1792	1792	1792	0
15	20241029	183300	1330260045	1792	1792	1792	1792	0
16	20241029	183200	1330260045	1792	1792	1792	1792	0
17	20241029	183100	1330260045	1792	1792	1792	1792	0
18	20241029	183000	1330260045	1792	1792	1792	1792	0
19	20241029	182900	1330260045	1792	1792	1792	1792	0
20	20241029	182800	1330260045	1792	1792	1792	1792	0
21	20241029	182700	1330260045	1792	1792	1792	1792	0
22	20241029	182600	1330260045	1792	1792	1792	1792	0
23	20241029	182500	1330260045	1792	1792	1792	1792	0
24	20241029	182400	1330260045	1792	1792	1792	1792	0
25	20241029	182300	1330260045	1792	1792	1792	1792	0
26	20241029	182200	1330260045	1792	1792	1792	1792	0
27	20241029	182100	1330260045	1792	1792	1792	1792	0
28	20241029	182000	1330260045	1792	1792	1792	1792	0
29	20241029	181900	1330260045	1792	1792	1792	1792	0
30	20241029	181800	1330260045	1792	1792	1792	1792	0
31	20241029	181700	1330260045	1792	1792	1792	1792	0
32	20241029	181600	1330260045	1792	1792	1792	1792	8017
33	20241029	181500	1330260045	1792	1792	1792	1792	0
34	20241029	181400	1330260045	1792	1792	1792	1792	0
35	20241029	181300	1330260045	1792	1792	1792	1792	0
36	20241029	181200	1330260045	1792	1792	1792	1792	0
37	20241029	181100	1330260045	1792	1792	1792	1792	0
38	20241029	181000	1330260045	1792	1792	1792	1792	0
39	20241029	180900	1330260045	1792	1792	1792	1792	0
40	20241029	180800	1330260045	1792	1792	1792	1792	0
41	20241029	180700	1330260045	1792	1792	1792	1792	0
42	20241029	180600	1330260045	1792	1792	1792	1792	0
43	20241029	180500	1330260045	1792	1792	1792	1792	0
44	20241029	180400	1330260045	1792	1792	1792	1792	0
45	20241029	180300	1330260045	1792	1792	1792	1792	0
46	20241029	180200	1330260045	1792	1792	1792	1792	0
47	20241029	180100	1330260045	1792	1792	1792	1792	0
48	20241029	180000	1330260045	1792	1792	1792	1792	0
49	20241029	175900	1330260045	1792	1792	1792	1792	0
50	20241029	175800	1330260045	1792	1792	1792	1792	0
51	20241029	175700	1330260045	1792	1792	1792	1792	0
52	20241029	175600	1330260045	1792	1792	1792	1792	0
53	20241029	175500	1330260045	1792	1792	1792	1792	0
54	20241029	175400	1330260045	1792	1792	1792	1792	0
55	20241029	175300	1330260045	1792	1792	1792	1792	0
56	20241029	175200	1330260045	1792	1792	1792	1792	0
57	20241029	175100	1330260045	1792	1792	1792	1792	0
58	20241029	175000	1330260045	1792	1792	1792	1792	0
59	20241029	174900	1330260045	1792	1792	1792	1792	0
60	20241029	174800	1330260045	1792	1792	1792	1792	0
61	20241029	174700	1330260045	1792	1792	1792	1792	0
62	20241029	174600	1330260045	1792	1792	1792	1792	8017
63	20241029	174500	1330260045	1792	1792	1792	1792	0
64	20241029	174400	1330260045	1792	1792	1792	1792	0
65	20241029	174300	1330260045	1792	1792	1792	1792	0
66	20241029	174200	1330260045	1792	1792	1792	1792	0
67	20241029	174100	1330260045	1792	1792	1792	1792	0
68	20241029	174000	1330260045	1792	1792	1792	1792	0
69	20241029	173900	1330260045	1792	1792	1792	1792	0
70	20241029	173800	1330260045	1792	1792	1792	1792	0
71	20241029	173700	1330260045	1792	1792	1792	1792	0
72	20241029	173600	1330260045	1792	1792	1792	1792	0
73	20241029	173500	1330260045	1792	1792	1792	1792	0
74	20241029	173400	1330260045	1792	1792	1792	1792	0
75	20241029	173300	1330260045	1792	1792	1792	1792	0
76	20241029	173200	1330260045	1792	1792	1792	1792	0
77	20241029	173100	1330260045	1792	1792	1792	1792	0
78	20241029	173000	1330260045	1792	1792	1792	1792	0
79	20241029	172900	1330260045	1792	1792	1792	1792	0
80	20241029	172800	1330260045	1792	1792	1792	1792	0
81	20241029	172700	1330260045	1792	1792	1792	1792	0
82	20241029	172600	1330260045	1792	1792	1792	1792	0
83	20241029	172500	1330260045	1792	1792	1792	1792	0
84	20241029	172400	1330260045	1792	1792	1792	1792	0
85	20241029	172300	1330260045	1792	1792	1792	1792	0
86	20241029	172200	1330260045	1792	1792	1792	1792	0
87	20241029	172100	1330260045	1792	1792	1792	1792	0
88	20241029	172000	1330260045	1792	1792	1792	1792	0
89	20241029	171900	1330260045	1792	1792	1792	1792	0
90	20241029	171800	1330260045	1792	1792	1792	1792	0
91	20241029	171700	1330260045	1792	1792	1792	1792	0
92	20241029	171600	1330260045	1792	1792	1792	1792	8017
93	20241029	171500	1330260045	1792	1792	1792	1792	0
94	20241029	171400	1330260045	1792	1792	1792	1792	0
95	20241029	171300	1330260045	1792	1792	1792	1792	0
96	20241029	171200	1330260045	1792	1792	1792	1792	0
97	20241029	171100	1330260045	1792	1792	1792	1792	0
98	20241029	171000	1330260045	1792	1792	1792	1792	0
99	20241029	170900	1330260045	1792	1792	1792	1792	0
100	20241029	170800	1330260045	1792	1792	1792	1792	0
101	20241029	170700	1330260045	1792	1792	1792	1792	0
102	20241029	170600	1330260045	1792	1792	1792	1792	0
103	20241029	170500	1330260045	1792	1792	1792	1792	0
104	20241029	170400	1330260045	1792	1792	1792	1792	0
105	20241029	170300	1330260045	1792	1792	1792	1792	0
106	20241029	170200	1330260045	1792	1792	1792	1792	0
107	20241029	170100	1330260045	1792	1792	1792	1792	0
108	20241029	170000	1330260045	1792	1792	1792	1792	0
109	20241029	165900	1330260045	1792	1792	1792	1792	0
110	20241029	165800	1330260045	1792	1792	1792	1792	0
111	20241029	165700	1330260045	1792	1792	1792	1792	0
112	20241029	165600	1330260045	1792	1792	1792	1792	0
113	20241029	165500	1330260045	1792	1792	1792	1792	0
114	20241029	165400	1330260045	1792	1792	1792	1792	0
115	20241029	165300	1330260045	1792	1792	1792	1792	0
116	20241029	165200	1330260045	1792	1792	1792	1792	0
117	20241029	165100	1330260045	1792	1792	1792	1792	0
118	20241029	165000	1330260045	1792	1792	1792	1792	0
119	20241029	164900	1330260045	1792	1792	1792	1792	0
120	20241029	164800	1330260045	1792	1792	1792	1792	0
121	20241029	164700	1330260045	1792	1792	1792	1792	0
122	20241029	164600	1330260045	1792	1792	1792	1792	8017
123	20241029	164500	1330260045	1792	1792	1792	1792	0
124	20241029	164400	1330260045	1792	1792	1792	1792	0
125	20241029	164300	1330260045	1792	1792	1792	1792	0
126	20241029	164200	1330260045	1792	1792	1792	1792	0
127	20241029	164100	1330260045	1792	1792	1792	1792	0
128	20241029	164000	1330260045	1792	1792	1792	1792	0
129	20241029	163900	1330260045	1792	1792	1792	1792	0
130	20241029	163800	1330260045	1792	1792	1792	1792	0
131	20241029	163700	1330260045	1792	1792	1792	1792	0
132	20241029	163600	1330260045	1792	1792	1792	1792	0
133	20241029	163500	1330260045	1792	1792	1792	1792	0
134	20241029	163400	1330260045	1792	1792	1792	1792	0
135	20241029	163300	1330260045	1792	1792	1792	1792	0
136	20241029	163200	1330260045	1792	1792	1792	1792	0
137	20241029	163100	1330260045	1792	1792	1792	1792	0
138	20241029	163000	1330260045	1792	1792	1792	1792	0
139	20241029	162900	1330260045	1792	1792	1792	1792	0
140	20241029	162800	1330260045	1792	1792	1792	1792	0
141	20241029	162700	1330260045	1792	1792	1792	1792	0
142	20241029	162600	1330260045	1792	1792	1792	1792	0
143	20241029	162500	1330260045	1792	1792	1792	1792	0
144	20241029	162400	1330260045	1792	1792	1792	1792	0
145	20241029	162300	1330260045	1792	1792	1792	1792	0
146	20241029	162200	1330260045	1792	1792	1792	1792	0
147	20241029	162100	1330260045	1792	1792	1792	1792	0
148	20241029	162000	1330260045	1792	1792	1792	1792	0
149	20241029	161900	1330260045	1792	1792	1792	1792	0
150	20241029	161800	1330260045	1792	1792	1792	1792	0
151	20241029	161700	1330260045	1792	1792	1792	1792	0
152	20241029	161600	1330260045	1792	1792	1792	1792	8017
153	20241029	161500	1330260045	1792	1792	1792	1792	0
154	20241029	161400	1330260045	1792	1792	1792	1792	0
155	20241029	161300	1330260045	1792	1792	1792	1792	0
156	20241029	161200	1330260045	1792	1792	1792	1792	0
157	20241029	161100	1330260045	1792	1792	1792	1792	0
158	20241029	161000	1330260045	1792	1792	1792	1792	0
159	20241029	160900	1330260045	1792	1792	1792	1792	0
160	20241029	160800	1330260045	1792	1792	1792	1792	0
161	20241029	160700	1330260045	1792	1792	1792	1792	0
162	20241029	160600	1330260045	1792	1792	1792	1792	0
163	20241029	160500	1330260045	1792	1792	1792	1792	0
164	20241029	160400	1330260045	1792	1792	1792	1792	0
165	20241029	160300	1330260045	1792	1792	1792	1792	0
166	20241029	160200	1330260045	1792	1792	1792	1792	0
167	20241029	160100	1330260045	1792	1792	1792	1792	0
168	20241029	160000	1330260045	1792	1792	1792	1792	0
169	20241029	155900	1330260045	1792	1792	1792	1792	0
170	20241029	155800	1330260045	1792	1792	1792	1792	0
171	20241029	155700	1330260045	1792	1792	1792	1792	0
172	20241029	155600	1330260045	1792	1792	1792	1792	0
173	20241029	155500	1330260045	1792	1792	1792	1792	0
174	20241029	155400	1330260045	1792	1792	1792	1792	0
175	20241029	155300	1330260045	1792	1792	1792	1792	0
176	20241029	155200	1330260045	1792	1792	1792	1792	0
177	20241029	155100	1330260045	1792	1792	1792	1792	0
178	20241029	155000	1330260045	1792	1792	1792	1792	0
179	20241029	154900	1330260045	1792	1792	1792	1792	0
180	20241029	154800	1330260045	1792	1792	1792	1792	0
181	20241029	154700	1330260045	1792	1792	1792	1792	0
182	20241029	154600	1330260045	1792	1792	1792	1792	8017
183	20241029	154500	1330260045	1792	1792	1792	1792	0
184	20241029	154400	1330260045	1792	1792	1792	1792	0
185	20241029	154300	1330260045	1792	1792	1792	1792	0
186	20241029	154200	1330260045	1792	1792	1792	1792	0
187	20241029	154100	1330260045	1792	1792	1792	1792	0
188	20241029	154000	1330260045	1792	1792	1792	1792	0
189	20241029	153900	1330260045	1792	1792	1792	1792	0
190	20241029	153800	1330260045	1792	1792	1792	1792	0
191	20241029	153700	1330260045	1792	1792	1792	1792	0
192	20241029	153600	1330260045	1792	1792	1792	1792	0
193	20241029	153500	1330260045	1792	1792	1792	1792	0
194	20241029	153400	1330260045	1792	1792	1792	1792	0
195	20241029	153300	1330260045	1792	1792	1792	1792	0
196	20241029	153200	1330260045	1792	1792	1792	1792	0
197	20241029	153100	1330260045	1792	1792	1792	1792	0
198	20241029	153000	1330260045	1792	1792	1792	1792	8017
199	20241029	152900	1315893581	1790	1790	1790	1790	0
200	20241029	152800	1315893581	1790	1790	1790	1790	0
201	20241029	152700	1315893581	1790	1790	1790	1790	0
202	20241029	152600	1315893581	1790	1790	1790	1790	0
203	20241029	152500	1315893581	1790	1790	1790	1790	0
204	20241029	152400	1315893581	1790	1790	1790	1790	0
205	20241029	152300	1315893581	1790	1790	1790	1790	0
206	20241029	152200	1315893581	1790	1790	1790	1790	0
207	20241029	152100	1315893581	1790	1790	1790	1790	0
208	20241029	152000	1315893581	1790	1790	1790	1790	0
209	20241029	151900	1315893581	1790	1791	1791	1790	1811
210	20241029	151800	1312651329	1791	1791	1791	1791	90
211	20241029	151700	1312490139	1791	1791	1791	1791	1096
212	20241029	151600	1310527203	1791	1789	1791	1789	11319
213	20241029	151500	1290270761	1789	1788	1789	1788	6922
214	20241029	151400	1277893225	1788	1787	1788	1787	263
215	20241029	151300	1277423144	1786	1787	1787	1786	1063
216	20241029	151200	1275523565	1787	1787	1787	1787	387
217	20241029	151100	1274831996	1786	1787	1787	1786	4213
218	20241029	151000	1267306950	1786	1787	1788	1786	5768
219	20241029	150900	1256998693	1787	1786	1787	1786	56
220	20241029	150800	1256898671	1787	1786	1787	1786	18
221	20241029	150700	1256866508	1787	1787	1787	1787	0
222	20241029	150600	1256866508	1787	1788	1788	1787	5730
223	20241029	150500	1246621269	1788	1787	1788	1787	3446
224	20241029	150400	1240463256	1787	1786	1787	1786	4907
225	20241029	150300	1231695448	1786	1785	1786	1785	2453
226	20241029	150200	1227315767	1786	1786	1786	1785	767
227	20241029	150100	1225946206	1786	1786	1786	1785	1815
228	20241029	150000	1222704678	1786	1785	1786	1784	4034
229	20241029	145900	1215503802	1784	1784	1784	1784	1
230	20241029	145800	1215502018	1785	1783	1785	1783	9754
231	20241029	145700	1198102150	1783	1783	1783	1783	2
232	20241029	145600	1198098584	1783	1783	1783	1782	6814
233	20241029	145500	1185952222	1784	1784	1784	1784	29
234	20241029	145400	1185900486	1784	1784	1784	1784	1147
235	20241029	145300	1183854238	1784	1784	1784	1784	0
236	20241029	145200	1183854238	1784	1784	1784	1784	153
237	20241029	145100	1183581286	1784	1784	1784	1784	799
238	20241029	145000	1182155870	1784	1783	1784	1782	2606
239	20241029	144900	1177509915	1783	1783	1783	1783	153
240	20241029	144800	1177237116	1783	1783	1783	1783	654
241	20241029	144700	1176071034	1784	1783	1784	1783	1195
242	20241029	144600	1173940338	1783	1783	1783	1782	309
243	20241029	144500	1173389402	1783	1784	1784	1783	74
244	20241029	144400	1173257457	1783	1783	1783	1783	85
245	20241029	144300	1173105902	1784	1784	1784	1784	1
246	20241029	144200	1173104118	1784	1784	1784	1784	643
247	20241029	144100	1171957006	1784	1783	1784	1783	4199
248	20241029	144000	1164468710	1785	1785	1785	1785	1
249	20241029	143900	1164466925	1785	1783	1785	1783	5296
250	20241029	143800	1155022137	1783	1782	1783	1781	2301
251	20241029	143700	1150923852	1783	1782	1783	1782	572
252	20241029	143600	1149904538	1781	1782	1782	1781	1432
253	20241029	143500	1147353928	1782	1782	1782	1782	109
254	20241029	143400	1147159690	1782	1782	1782	1781	572
255	20241029	143300	1146140860	1782	1782	1782	1781	5972
256	20241029	143200	1135499056	1782	1782	1782	1782	25
257	20241029	143100	1135454506	1782	1782	1782	1782	2
258	20241029	143000	1135450942	1782	1781	1782	1781	66
259	20241029	142900	1135333334	1782	1781	1782	1781	502
260	20241029	142800	1134438917	1781	1781	1781	1781	877
261	20241029	142700	1132876980	1782	1782	1782	1782	1
262	20241029	142600	1132875198	1782	1782	1782	1782	5
263	20241029	142500	1132866288	1781	1781	1782	1780	1996
264	20241029	142400	1129312574	1781	1781	1781	1781	986
265	20241029	142300	1127556508	1782	1781	1782	1781	520
266	20241029	142200	1126630387	1781	1781	1781	1781	1561
267	20241029	142100	1123850246	1782	1782	1782	1782	46
268	20241029	142000	1123768274	1782	1782	1782	1782	57
269	20241029	141900	1123666700	1781	1781	1781	1781	53
270	20241029	141800	1123572307	1782	1781	1782	1781	904
271	20241029	141700	1121961385	1781	1781	1781	1781	12
272	20241029	141600	1121940013	1782	1782	1782	1782	5
273	20241029	141500	1121931103	1782	1782	1782	1782	27
274	20241029	141400	1121882989	1781	1781	1781	1781	79
275	20241029	141300	1121742290	1781	1782	1782	1781	2721
276	20241029	141200	1116895651	1782	1782	1782	1782	9
277	20241029	141100	1116879613	1782	1782	1783	1782	480
278	20241029	141000	1116024242	1783	1783	1783	1783	1
279	20241029	140900	1116022459	1782	1782	1782	1782	5552
280	20241029	140800	1106128795	1782	1782	1782	1782	2829
281	20241029	140700	1101087517	1782	1782	1782	1782	1
282	20241029	140600	1101085735	1781	1781	1781	1781	529
283	20241029	140500	1100143586	1781	1781	1781	1781	2714
284	20241029	140400	1095309952	1781	1781	1781	1781	601
285	20241029	140300	1094239571	1780	1780	1780	1780	1011
286	20241029	140200	1092439991	1781	1781	1781	1781	200
287	20241029	140100	1092083791	1781	1781	1781	1781	721
288	20241029	140000	1090799690	1781	1781	1781	1781	1
289	20241029	135900	1090797909	1781	1781	1781	1781	2
290	20241029	135800	1090794347	1781	1781	1781	1781	475
291	20241029	135700	1089948372	1780	1781	1781	1780	3358
292	20241029	135600	1083970774	1780	1781	1781	1780	5093
293	20241029	135500	1074904741	1781	1781	1781	1781	0
294	20241029	135400	1074904741	1781	1781	1781	1781	500
295	20241029	135300	1074014241	1781	1781	1781	1781	85
296	20241029	135200	1073862856	1781	1781	1781	1781	38
297	20241029	135100	1073795178	1781	1781	1781	1780	53
298	20241029	135000	1073700835	1781	1781	1781	1781	112
299	20241029	134900	1073501363	1781	1781	1781	1781	1358
300	20241029	134800	1071082765	1780	1781	1781	1780	725
301	20241029	134700	1069792224	1782	1781	1782	1781	3511
302	20241029	134600	1063539132	1781	1781	1781	1781	0
303	20241029	134500	1063539132	1781	1780	1781	1780	556
304	20241029	134400	1062549446	1780	1781	1781	1780	354
305	20241029	134300	1061918973	1781	1781	1781	1781	2706
306	20241029	134200	1057099587	1781	1781	1781	1781	6077
307	20241029	134100	1046276450	1781	1781	1781	1781	1175
308	20241029	134000	1044183775	1781	1782	1782	1781	28
309	20241029	133900	1044133902	1782	1782	1782	1782	3
310	20241029	133800	1044128556	1782	1782	1782	1782	2
311	20241029	133700	1044124992	1782	1781	1782	1781	4015
312	20241029	133600	1036974262	1782	1781	1782	1781	203
313	20241029	133500	1036612718	1781	1782	1782	1781	1508
314	20241029	133400	1033926818	1782	1782	1782	1782	19
315	20241029	133300	1033892960	1782	1782	1782	1782	0
316	20241029	133200	1033892960	1782	1782	1782	1782	9
317	20241029	133100	1033876922	1782	1782	1783	1782	570
318	20241029	133000	1032861181	1782	1782	1782	1782	150
319	20241029	132900	1032593881	1782	1782	1782	1782	367
320	20241029	132800	1031939887	1782	1782	1782	1782	0
321	20241029	132700	1031939887	1782	1782	1782	1782	204
322	20241029	132600	1031576359	1782	1782	1782	1782	761
323	20241029	132500	1030220257	1781	1782	1782	1781	467
324	20241029	132400	1029388466	1781	1781	1781	1781	0
325	20241029	132300	1029388466	1781	1782	1782	1781	106
326	20241029	132200	1029199580	1782	1782	1782	1782	556
327	20241029	132100	1028208788	1782	1782	1782	1782	638
328	20241029	132000	1027071872	1781	1781	1781	1781	190
329	20241029	131900	1026733482	1781	1781	1781	1781	2453
330	20241029	131800	1022364689	1781	1781	1781	1781	6145
331	20241029	131700	1011420444	1781	1782	1782	1781	305
332	20241029	131600	1010877234	1781	1781	1781	1781	0
333	20241029	131500	1010877234	1781	1781	1781	1781	0
334	20241029	131400	1010877234	1781	1781	1781	1781	152
335	20241029	131300	1010606522	1780	1781	1781	1780	1749
336	20241029	131200	1007493297	1781	1782	1782	1780	3451
337	20241029	131100	1001350233	1782	1782	1782	1781	2026
338	20241029	131000	997741901	1782	1782	1782	1782	88
339	20241029	130900	997585085	1782	1782	1782	1781	5006
340	20241029	130800	988669393	1782	1782	1782	1782	2470
341	20241029	130700	984267853	1783	1783	1783	1783	41
342	20241029	130600	984194750	1783	1783	1783	1783	5
343	20241029	130500	984185835	1783	1783	1783	1783	1
344	20241029	130400	984184052	1783	1783	1783	1782	101
345	20241029	130300	984004053	1782	1782	1783	1782	162
346	20241029	130200	983715359	1783	1783	1783	1783	57
347	20241029	130100	983613728	1783	1783	1783	1782	683
348	20241029	130000	982396620	1783	1782	1783	1782	1471
349	20241029	125900	979775297	1782	1782	1782	1782	368
350	20241029	125800	979119521	1783	1782	1783	1782	1475
351	20241029	125700	976491070	1783	1783	1783	1783	414
352	20241029	125600	975752908	1783	1783	1783	1782	3044
353	20241029	125500	970328458	1783	1783	1783	1783	0
354	20241029	125400	970328458	1783	1783	1783	1783	640
355	20241029	125300	969187338	1783	1783	1783	1783	1
356	20241029	125200	969185555	1783	1783	1783	1783	15
357	20241029	125100	969158810	1783	1783	1783	1783	2500
358	20241029	125000	964701310	1783	1784	1784	1783	1001
359	20241029	124900	962916526	1783	1783	1784	1783	216
360	20241029	124800	962531388	1784	1784	1784	1784	50
361	20241029	124700	962442188	1783	1783	1783	1783	16
362	20241029	124600	962413660	1783	1783	1784	1783	8759
363	20241029	124500	946796353	1784	1784	1784	1784	0
364	20241029	124400	946796353	1784	1784	1784	1784	911
365	20241029	124300	945171129	1784	1784	1784	1784	952
366	20241029	124200	943472761	1784	1784	1784	1784	794
367	20241029	124100	942056265	1784	1784	1784	1784	358
368	20241029	124000	941417593	1784	1784	1784	1784	62
369	20241029	123900	941306985	1784	1784	1785	1784	4049
370	20241029	123800	934083150	1784	1784	1784	1784	0
371	20241029	123700	934083150	1784	1784	1784	1784	4371
372	20241029	123600	926285286	1783	1784	1784	1783	46
373	20241029	123500	926203261	1784	1784	1784	1784	0
374	20241029	123400	926203261	1784	1784	1784	1784	0
375	20241029	123300	926203261	1784	1783	1784	1783	750
376	20241029	123200	924865662	1784	1784	1784	1784	388
377	20241029	123100	924173470	1783	1784	1784	1783	101
378	20241029	123000	923993289	1784	1783	1784	1783	256
379	20241029	122900	923536635	1783	1784	1784	1783	105
380	20241029	122800	923349320	1784	1784	1784	1784	3
381	20241029	122700	923343968	1784	1783	1784	1783	308
382	20241029	122600	922794730	1783	1782	1783	1782	36
383	20241029	122500	922730568	1782	1782	1782	1782	0
384	20241029	122400	922730568	1782	1782	1782	1782	5
385	20241029	122300	922721658	1782	1783	1783	1782	297
386	20241029	122200	922192207	1783	1783	1783	1783	609
387	20241029	122100	921106360	1783	1783	1783	1783	50
388	20241029	122000	921017210	1782	1782	1782	1782	1
389	20241029	121900	921015428	1782	1782	1782	1782	84
390	20241029	121800	920865740	1782	1782	1782	1782	0
391	20241029	121700	920865740	1782	1782	1782	1782	280
392	20241029	121600	920366780	1782	1784	1784	1782	156
393	20241029	121500	920088786	1783	1783	1783	1783	3387
394	20241029	121400	914049765	1784	1784	1784	1784	1
395	20241029	121300	914047981	1783	1783	1783	1783	11
396	20241029	121200	914028368	1784	1784	1784	1783	83
397	20241029	121100	913880373	1782	1784	1784	1782	284
398	20241029	121000	913373723	1784	1784	1784	1784	521
399	20241029	120900	912444259	1782	1782	1782	1782	11
400	20241029	120800	912424657	1783	1783	1783	1783	469
401	20241029	120700	911588430	1783	1783	1783	1783	310
402	20241029	120600	911035700	1783	1783	1783	1783	217
403	20241029	120500	910648789	1783	1783	1783	1783	458
404	20241029	120400	909832175	1782	1782	1782	1782	0
405	20241029	120300	909832175	1782	1782	1782	1782	9
406	20241029	120200	909816137	1783	1783	1783	1783	102
407	20241029	120100	909634271	1783	1783	1783	1783	1315
408	20241029	120000	907289626	1783	1783	1783	1783	0
409	20241029	115900	907289626	1783	1782	1783	1782	417
410	20241029	115800	906546531	1782	1783	1783	1782	301
411	20241029	115700	906010148	1783	1782	1783	1782	2
412	20241029	115600	906006583	1781	1781	1781	1781	0
413	20241029	115500	906006583	1781	1781	1781	1781	146
414	20241029	115400	905746557	1781	1781	1781	1781	2
415	20241029	115300	905742995	1783	1783	1783	1781	1302
416	20241029	115200	903423327	1782	1782	1782	1782	96
417	20241029	115100	903252255	1782	1782	1782	1782	2430
418	20241029	115000	898921995	1782	1782	1782	1780	22843
419	20241029	114900	858245333	1783	1783	1783	1783	0
420	20241029	114800	858245333	1783	1782	1783	1782	102
421	20241029	114700	858063469	1783	1783	1783	1783	1526
422	20241029	114600	855342611	1783	1782	1783	1782	2607
423	20241029	114500	850694331	1782	1782	1782	1782	2
424	20241029	114400	850690767	1783	1783	1783	1783	280
425	20241029	114300	850191527	1783	1783	1783	1783	95
426	20241029	114200	850022142	1783	1783	1783	1783	109
427	20241029	114100	849827795	1783	1782	1783	1782	5849
428	20241029	114000	839404528	1782	1782	1782	1782	200
429	20241029	113900	839048128	1782	1783	1783	1782	656
430	20241029	113800	837878482	1783	1782	1783	1782	288
431	20241029	113700	837365264	1782	1782	1782	1782	709
432	20241029	113600	836101826	1782	1782	1782	1782	0
433	20241029	113500	836101826	1782	1782	1782	1781	76
434	20241029	113400	835966395	1782	1782	1782	1782	4
435	20241029	113300	835959267	1782	1782	1782	1782	416
436	20241029	113200	835217955	1781	1782	1782	1781	244
437	20241029	113100	834783387	1782	1782	1782	1781	543
438	20241029	113000	833816280	1781	1782	1783	1781	6984
439	20241029	112900	821376598	1782	1782	1782	1782	4
440	20241029	112800	821369470	1782	1782	1782	1782	3
441	20241029	112700	821364124	1783	1782	1783	1782	152
442	20241029	112600	821093259	1782	1782	1782	1782	0
443	20241029	112500	821093259	1782	1782	1782	1782	8
444	20241029	112400	821079003	1783	1782	1783	1781	3136
445	20241029	112300	815490549	1782	1782	1782	1782	0
446	20241029	112200	815490549	1782	1783	1783	1782	651
447	20241029	112100	814330416	1784	1783	1784	1783	642
448	20241029	112000	813185619	1782	1784	1784	1782	90
449	20241029	111900	813025227	1784	1782	1784	1782	3355
450	20241029	111800	807043490	1782	1783	1783	1782	861
451	20241029	111700	805509176	1783	1783	1783	1783	1
452	20241029	111600	805507393	1782	1782	1782	1782	168
453	20241029	111500	805208017	1782	1781	1782	1781	758
454	20241029	111400	803857411	1782	1782	1782	1782	5
455	20241029	111300	803848501	1782	1782	1782	1782	0
456	20241029	111200	803848501	1782	1782	1782	1782	0
457	20241029	111100	803848501	1782	1782	1782	1782	550
458	20241029	111000	802868401	1782	1782	1782	1782	11
459	20241029	110900	802848799	1782	1782	1782	1782	15
460	20241029	110800	802822069	1782	1780	1782	1780	7566
461	20241029	110700	789347214	1780	1780	1780	1780	16002
462	20241029	110600	760863654	1781	1781	1781	1781	50
463	20241029	110500	760774604	1781	1781	1781	1781	465
464	20241029	110400	759946439	1780	1780	1780	1780	776
465	20241029	110300	758565159	1781	1780	1781	1780	1141
466	20241029	110200	756534173	1780	1781	1781	1780	26865
467	20241029	110100	708706332	1781	1782	1783	1781	1127
468	20241029	110000	706698610	1781	1782	1782	1781	3456
469	20241029	105900	700540742	1782	1782	1783	1782	801
470	20241029	105800	699113359	1782	1782	1782	1782	530
471	20241029	105700	698168899	1782	1782	1782	1782	2362
472	20241029	105600	693959815	1782	1782	1782	1782	0
473	20241029	105500	693959815	1782	1782	1782	1782	0
474	20241029	105400	693959815	1782	1782	1783	1782	364
475	20241029	105300	693310967	1782	1781	1782	1781	573
476	20241029	105200	692290145	1783	1783	1783	1783	101
477	20241029	105100	692110062	1783	1782	1783	1782	9404
478	20241029	105000	675348458	1782	1784	1784	1781	14192
479	20241029	104900	650052052	1784	1785	1785	1784	78
480	20241029	104800	649912899	1785	1785	1785	1784	274
481	20241029	104700	649423980	1785	1785	1785	1785	1
482	20241029	104600	649422195	1785	1789	1789	1785	12693
483	20241029	104500	626761778	1787	1788	1789	1787	1278
484	20241029	104400	624476046	1788	1787	1788	1787	1822
485	20241029	104300	621220110	1787	1787	1787	1787	1000
486	20241029	104200	619433110	1787	1787	1787	1787	666
487	20241029	104100	618242968	1787	1788	1788	1787	558
488	20241029	104000	617245402	1787	1788	1788	1787	3600
489	20241029	103900	610811902	1787	1786	1787	1786	2897
490	20241029	103800	605635050	1786	1786	1786	1786	101
491	20241029	103700	605454664	1786	1786	1786	1786	518
492	20241029	103600	604529516	1786	1786	1786	1786	801
493	20241029	103500	603098930	1786	1785	1786	1785	7888
494	20241029	103400	589017120	1785	1785	1785	1785	5
495	20241029	103300	589008195	1785	1784	1785	1784	2233
496	20241029	103200	585024522	1783	1783	1783	1783	109
497	20241029	103100	584830175	1783	1782	1783	1782	2014
498	20241029	103000	581239223	1783	1783	1783	1783	2
499	20241029	102900	581235657	1781	1782	1784	1781	2797
500	20241029	102800	576253483	1784	1784	1784	1784	1
501	20241029	102700	576251699	1782	1783	1783	1782	8747
502	20241029	102600	560658507	1784	1783	1784	1783	3294
503	20241029	102500	554784305	1783	1783	1783	1783	1205
504	20241029	102400	552635790	1783	1783	1784	1783	1058
505	20241029	102300	550749370	1784	1783	1784	1783	20
506	20241029	102200	550713695	1783	1783	1783	1783	136
507	20241029	102100	550471207	1783	1783	1783	1782	4118
508	20241029	102000	543129669	1784	1783	1784	1783	2494
509	20241029	101900	538682866	1783	1784	1785	1783	6857
510	20241029	101800	526456428	1784	1784	1784	1784	580
511	20241029	101700	525421708	1783	1782	1783	1782	974
512	20241029	101600	523686039	1783	1783	1783	1781	4416
513	20241029	101500	515815869	1783	1783	1783	1782	753
514	20241029	101400	514473347	1784	1784	1784	1783	93
515	20241029	101300	514307512	1784	1783	1784	1783	493
516	20241029	101200	513428203	1784	1785	1785	1784	1373
517	20241029	101100	510978571	1785	1785	1785	1785	15
518	20241029	101000	510951796	1785	1782	1785	1782	9581
519	20241029	100900	493867183	1781	1780	1781	1780	820
520	20241029	100800	492406764	1780	1780	1780	1780	1087
521	20241029	100700	490471904	1780	1780	1780	1780	549
522	20241029	100600	489494684	1779	1781	1781	1779	2185
523	20241029	100500	485605507	1781	1780	1781	1780	551
524	20241029	100400	484624722	1780	1782	1782	1780	7979
525	20241029	100300	470422072	1781	1781	1782	1780	2121
526	20241029	100200	466646226	1781	1781	1782	1780	2229
527	20241029	100100	462676455	1781	1781	1781	1780	128
528	20241029	100000	462448579	1781	1785	1785	1781	15269
529	20241029	095900	435239411	1785	1785	1785	1785	335
530	20241029	095800	434641436	1785	1784	1785	1784	546
531	20241029	095700	433667369	1784	1785	1785	1783	2435
532	20241029	095600	429322271	1786	1786	1786	1786	51
533	20241029	095500	429231185	1786	1785	1786	1785	1683
534	20241029	095400	426226978	1786	1784	1786	1784	591
535	20241029	095300	425172205	1783	1783	1784	1783	600
536	20241029	095200	424102305	1783	1782	1783	1782	1043
537	20241029	095100	422242638	1783	1781	1783	1781	47
538	20241029	095000	422158893	1782	1783	1783	1782	65
539	20241029	094900	422043062	1782	1782	1782	1782	143
540	20241029	094800	421788236	1782	1782	1782	1782	18
541	20241029	094700	421756160	1782	1782	1782	1781	48
542	20241029	094600	421670631	1780	1780	1781	1780	3139
543	20241029	094500	416083160	1780	1783	1784	1780	10222
544	20241029	094400	397874370	1783	1783	1783	1783	154
545	20241029	094300	397599788	1783	1783	1783	1782	2278
546	20241029	094200	393539614	1783	1784	1784	1783	1130
547	20241029	094100	391524453	1784	1784	1785	1782	8105
548	20241029	094000	377073684	1785	1784	1785	1783	1387
549	20241029	093900	374599272	1784	1784	1784	1783	1384
550	20241029	093800	372131510	1784	1784	1785	1784	1678
551	20241029	093700	369136957	1784	1785	1785	1784	2051
552	20241029	093600	365476149	1785	1785	1785	1785	24
553	20241029	093500	365433309	1785	1784	1785	1784	397
554	20241029	093400	364725037	1784	1783	1784	1783	95
555	20241029	093300	364555599	1783	1785	1785	1782	18536
556	20241029	093200	331494332	1785	1786	1786	1785	805
557	20241029	093100	330057404	1786	1786	1786	1784	2072
558	20241029	093000	326359474	1785	1786	1786	1785	3010
559	20241029	092900	320985728	1787	1786	1790	1786	1879
560	20241029	092800	317628574	1790	1785	1790	1785	9347
561	20241029	092700	300942921	1785	1785	1785	1785	671
562	20241029	092600	299745186	1785	1785	1785	1785	1902
563	20241029	092500	296350116	1784	1781	1784	1781	1606
564	20241029	092400	293487627	1781	1779	1782	1779	18538
565	20241029	092300	260490981	1780	1780	1780	1779	13615
566	20241029	092200	236268330	1779	1783	1783	1779	11770
567	20241029	092100	215314875	1783	1784	1785	1783	7302
568	20241029	092000	202294220	1784	1787	1787	1784	5872
569	20241029	091900	191816140	1787	1785	1787	1785	15
570	20241029	091800	191789337	1785	1788	1788	1785	3737
571	20241029	091700	185114504	1788	1788	1788	1787	1783
572	20241029	091600	181926971	1788	1787	1793	1787	891
573	20241029	091500	180333400	1793	1787	1793	1787	898
574	20241029	091400	178728164	1786	1786	1786	1786	3865
575	20241029	091300	171825274	1786	1788	1788	1786	4514
576	20241029	091200	163756700	1789	1789	1789	1788	619
577	20241029	091100	162649324	1790	1790	1790	1790	1407
578	20241029	091000	160130794	1790	1788	1790	1788	1002
579	20241029	090900	158338404	1788	1792	1792	1788	11736
580	20241029	090800	137335569	1792	1791	1794	1791	993
581	20241029	090700	135556998	1791	1794	1794	1791	1583
582	20241029	090600	132720282	1791	1793	1794	1791	2727
583	20241029	090500	127834256	1792	1796	1796	1792	10388
584	20241029	090400	109210292	1797	1798	1798	1797	1932
585	20241029	090300	105737838	1798	1801	1801	1797	3689
586	20241029	090200	99105941	1797	1803	1806	1797	27226
587	20241029	090100	50009876	1802	1799	1802	1797	3282
588	20241029	090000	44103534	1799	1799	1799	1796	23836