KissMeData/005880/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	184600	3328982954	1873	1873	1873	1873	21526
3	20240829	184500	3328982954	1873	1873	1873	1873	0
4	20240829	184400	3328982954	1873	1873	1873	1873	0
5	20240829	184300	3328982954	1873	1873	1873	1873	0
6	20240829	184200	3328982954	1873	1873	1873	1873	0
7	20240829	184100	3328982954	1873	1873	1873	1873	0
8	20240829	184000	3328982954	1873	1873	1873	1873	0
9	20240829	183900	3328982954	1873	1873	1873	1873	0
10	20240829	183800	3328982954	1873	1873	1873	1873	0
11	20240829	183700	3328982954	1873	1873	1873	1873	0
12	20240829	183600	3328982954	1873	1873	1873	1873	0
13	20240829	183500	3328982954	1873	1873	1873	1873	0
14	20240829	183400	3328982954	1873	1873	1873	1873	0
15	20240829	183300	3328982954	1873	1873	1873	1873	0
16	20240829	183200	3328982954	1873	1873	1873	1873	0
17	20240829	183100	3328982954	1873	1873	1873	1873	0
18	20240829	183000	3328982954	1873	1873	1873	1873	0
19	20240829	182900	3328982954	1873	1873	1873	1873	0
20	20240829	182800	3328982954	1873	1873	1873	1873	0
21	20240829	182700	3328982954	1873	1873	1873	1873	0
22	20240829	182600	3328982954	1873	1873	1873	1873	0
23	20240829	182500	3328982954	1873	1873	1873	1873	0
24	20240829	182400	3328982954	1873	1873	1873	1873	0
25	20240829	182300	3328982954	1873	1873	1873	1873	0
26	20240829	182200	3328982954	1873	1873	1873	1873	0
27	20240829	182100	3328982954	1873	1873	1873	1873	0
28	20240829	182000	3328982954	1873	1873	1873	1873	0
29	20240829	181900	3328982954	1873	1873	1873	1873	0
30	20240829	181800	3328982954	1873	1873	1873	1873	0
31	20240829	181700	3328982954	1873	1873	1873	1873	0
32	20240829	181600	3328982954	1873	1873	1873	1873	21526
33	20240829	181500	3328982954	1873	1873	1873	1873	0
34	20240829	181400	3328982954	1873	1873	1873	1873	0
35	20240829	181300	3328982954	1873	1873	1873	1873	0
36	20240829	181200	3328982954	1873	1873	1873	1873	0
37	20240829	181100	3328982954	1873	1873	1873	1873	0
38	20240829	181000	3328982954	1873	1873	1873	1873	0
39	20240829	180900	3328982954	1873	1873	1873	1873	0
40	20240829	180800	3328982954	1873	1873	1873	1873	0
41	20240829	180700	3328982954	1873	1873	1873	1873	0
42	20240829	180600	3328982954	1873	1873	1873	1873	0
43	20240829	180500	3328982954	1873	1873	1873	1873	0
44	20240829	180400	3328982954	1873	1873	1873	1873	0
45	20240829	180300	3328982954	1873	1873	1873	1873	0
46	20240829	180200	3328982954	1873	1873	1873	1873	0
47	20240829	180100	3328982954	1873	1873	1873	1873	0
48	20240829	180000	3328982954	1873	1873	1873	1873	0
49	20240829	175900	3328982954	1873	1873	1873	1873	0
50	20240829	175800	3328982954	1873	1873	1873	1873	0
51	20240829	175700	3328982954	1873	1873	1873	1873	0
52	20240829	175600	3328982954	1873	1873	1873	1873	0
53	20240829	175500	3328982954	1873	1873	1873	1873	0
54	20240829	175400	3328982954	1873	1873	1873	1873	0
55	20240829	175300	3328982954	1873	1873	1873	1873	0
56	20240829	175200	3328982954	1873	1873	1873	1873	0
57	20240829	175100	3328982954	1873	1873	1873	1873	0
58	20240829	175000	3328982954	1873	1873	1873	1873	0
59	20240829	174900	3328982954	1873	1873	1873	1873	0
60	20240829	174800	3328982954	1873	1873	1873	1873	0
61	20240829	174700	3328982954	1873	1873	1873	1873	0
62	20240829	174600	3328982954	1873	1873	1873	1873	21526
63	20240829	174500	3328982954	1873	1873	1873	1873	0
64	20240829	174400	3328982954	1873	1873	1873	1873	0
65	20240829	174300	3328982954	1873	1873	1873	1873	0
66	20240829	174200	3328982954	1873	1873	1873	1873	0
67	20240829	174100	3328982954	1873	1873	1873	1873	0
68	20240829	174000	3328982954	1873	1873	1873	1873	0
69	20240829	173900	3328982954	1873	1873	1873	1873	0
70	20240829	173800	3328982954	1873	1873	1873	1873	0
71	20240829	173700	3328982954	1873	1873	1873	1873	0
72	20240829	173600	3328982954	1873	1873	1873	1873	0
73	20240829	173500	3328982954	1873	1873	1873	1873	0
74	20240829	173400	3328982954	1873	1873	1873	1873	0
75	20240829	173300	3328982954	1873	1873	1873	1873	0
76	20240829	173200	3328982954	1873	1873	1873	1873	0
77	20240829	173100	3328982954	1873	1873	1873	1873	0
78	20240829	173000	3328982954	1873	1873	1873	1873	0
79	20240829	172900	3328982954	1873	1873	1873	1873	0
80	20240829	172800	3328982954	1873	1873	1873	1873	0
81	20240829	172700	3328982954	1873	1873	1873	1873	0
82	20240829	172600	3328982954	1873	1873	1873	1873	0
83	20240829	172500	3328982954	1873	1873	1873	1873	0
84	20240829	172400	3328982954	1873	1873	1873	1873	0
85	20240829	172300	3328982954	1873	1873	1873	1873	0
86	20240829	172200	3328982954	1873	1873	1873	1873	0
87	20240829	172100	3328982954	1873	1873	1873	1873	0
88	20240829	172000	3328982954	1873	1873	1873	1873	0
89	20240829	171900	3328982954	1873	1873	1873	1873	0
90	20240829	171800	3328982954	1873	1873	1873	1873	0
91	20240829	171700	3328982954	1873	1873	1873	1873	0
92	20240829	171600	3328982954	1873	1873	1873	1873	21526
93	20240829	171500	3328982954	1873	1873	1873	1873	0
94	20240829	171400	3328982954	1873	1873	1873	1873	0
95	20240829	171300	3328982954	1873	1873	1873	1873	0
96	20240829	171200	3328982954	1873	1873	1873	1873	0
97	20240829	171100	3328982954	1873	1873	1873	1873	0
98	20240829	171000	3328982954	1873	1873	1873	1873	0
99	20240829	170900	3328982954	1873	1873	1873	1873	0
100	20240829	170800	3328982954	1873	1873	1873	1873	0
101	20240829	170700	3328982954	1873	1873	1873	1873	0
102	20240829	170600	3328982954	1873	1873	1873	1873	0
103	20240829	170500	3328982954	1873	1873	1873	1873	0
104	20240829	170400	3328982954	1873	1873	1873	1873	0
105	20240829	170300	3328982954	1873	1873	1873	1873	0
106	20240829	170200	3328982954	1873	1873	1873	1873	0
107	20240829	170100	3328982954	1873	1873	1873	1873	0
108	20240829	170000	3328982954	1873	1873	1873	1873	0
109	20240829	165900	3328982954	1873	1873	1873	1873	0
110	20240829	165800	3328982954	1873	1873	1873	1873	0
111	20240829	165700	3328982954	1873	1873	1873	1873	0
112	20240829	165600	3328982954	1873	1873	1873	1873	0
113	20240829	165500	3328982954	1873	1873	1873	1873	0
114	20240829	165400	3328982954	1873	1873	1873	1873	0
115	20240829	165300	3328982954	1873	1873	1873	1873	0
116	20240829	165200	3328982954	1873	1873	1873	1873	0
117	20240829	165100	3328982954	1873	1873	1873	1873	0
118	20240829	165000	3328982954	1873	1873	1873	1873	0
119	20240829	164900	3328982954	1873	1873	1873	1873	0
120	20240829	164800	3328982954	1873	1873	1873	1873	0
121	20240829	164700	3328982954	1873	1873	1873	1873	0
122	20240829	164600	3328982954	1873	1873	1873	1873	21526
123	20240829	164500	3328982954	1873	1873	1873	1873	0
124	20240829	164400	3328982954	1873	1873	1873	1873	0
125	20240829	164300	3328982954	1873	1873	1873	1873	0
126	20240829	164200	3328982954	1873	1873	1873	1873	0
127	20240829	164100	3328982954	1873	1873	1873	1873	0
128	20240829	164000	3328982954	1873	1873	1873	1873	0
129	20240829	163900	3328982954	1873	1873	1873	1873	0
130	20240829	163800	3328982954	1873	1873	1873	1873	0
131	20240829	163700	3328982954	1873	1873	1873	1873	0
132	20240829	163600	3328982954	1873	1873	1873	1873	0
133	20240829	163500	3328982954	1873	1873	1873	1873	0
134	20240829	163400	3328982954	1873	1873	1873	1873	0
135	20240829	163300	3328982954	1873	1873	1873	1873	0
136	20240829	163200	3328982954	1873	1873	1873	1873	0
137	20240829	163100	3328982954	1873	1873	1873	1873	0
138	20240829	163000	3328982954	1873	1873	1873	1873	0
139	20240829	162900	3328982954	1873	1873	1873	1873	0
140	20240829	162800	3328982954	1873	1873	1873	1873	0
141	20240829	162700	3328982954	1873	1873	1873	1873	0
142	20240829	162600	3328982954	1873	1873	1873	1873	0
143	20240829	162500	3328982954	1873	1873	1873	1873	0
144	20240829	162400	3328982954	1873	1873	1873	1873	0
145	20240829	162300	3328982954	1873	1873	1873	1873	0
146	20240829	162200	3328982954	1873	1873	1873	1873	0
147	20240829	162100	3328982954	1873	1873	1873	1873	0
148	20240829	162000	3328982954	1873	1873	1873	1873	0
149	20240829	161900	3328982954	1873	1873	1873	1873	0
150	20240829	161800	3328982954	1873	1873	1873	1873	0
151	20240829	161700	3328982954	1873	1873	1873	1873	0
152	20240829	161600	3328982954	1873	1873	1873	1873	21526
153	20240829	161500	3328982954	1873	1873	1873	1873	0
154	20240829	161400	3328982954	1873	1873	1873	1873	0
155	20240829	161300	3328982954	1873	1873	1873	1873	0
156	20240829	161200	3328982954	1873	1873	1873	1873	0
157	20240829	161100	3328982954	1873	1873	1873	1873	0
158	20240829	161000	3328982954	1873	1873	1873	1873	0
159	20240829	160900	3328982954	1873	1873	1873	1873	0
160	20240829	160800	3328982954	1873	1873	1873	1873	0
161	20240829	160700	3328982954	1873	1873	1873	1873	0
162	20240829	160600	3328982954	1873	1873	1873	1873	0
163	20240829	160500	3328982954	1873	1873	1873	1873	0
164	20240829	160400	3328982954	1873	1873	1873	1873	0
165	20240829	160300	3328982954	1873	1873	1873	1873	0
166	20240829	160200	3328982954	1873	1873	1873	1873	0
167	20240829	160100	3328982954	1873	1873	1873	1873	0
168	20240829	160000	3328982954	1873	1873	1873	1873	0
169	20240829	155900	3328982954	1873	1873	1873	1873	0
170	20240829	155800	3328982954	1873	1873	1873	1873	0
171	20240829	155700	3328982954	1873	1873	1873	1873	0
172	20240829	155600	3328982954	1873	1873	1873	1873	0
173	20240829	155500	3328982954	1873	1873	1873	1873	0
174	20240829	155400	3328982954	1873	1873	1873	1873	0
175	20240829	155300	3328982954	1873	1873	1873	1873	0
176	20240829	155200	3328982954	1873	1873	1873	1873	0
177	20240829	155100	3328982954	1873	1873	1873	1873	0
178	20240829	155000	3328982954	1873	1873	1873	1873	0
179	20240829	154900	3328982954	1873	1873	1873	1873	0
180	20240829	154800	3328982954	1873	1873	1873	1873	0
181	20240829	154700	3328982954	1873	1873	1873	1873	0
182	20240829	154600	3328982954	1873	1873	1873	1873	21526
183	20240829	154500	3328982954	1873	1873	1873	1873	0
184	20240829	154400	3328982954	1873	1873	1873	1873	0
185	20240829	154300	3328982954	1873	1873	1873	1873	0
186	20240829	154200	3328982954	1873	1873	1873	1873	0
187	20240829	154100	3328982954	1873	1873	1873	1873	0
188	20240829	154000	3328982954	1873	1873	1873	1873	0
189	20240829	153900	3328982954	1873	1873	1873	1873	0
190	20240829	153800	3328982954	1873	1873	1873	1873	0
191	20240829	153700	3328982954	1873	1873	1873	1873	0
192	20240829	153600	3328982954	1873	1873	1873	1873	0
193	20240829	153500	3328982954	1873	1873	1873	1873	0
194	20240829	153400	3328982954	1873	1873	1873	1873	0
195	20240829	153300	3328982954	1873	1873	1873	1873	0
196	20240829	153200	3328982954	1873	1873	1873	1873	0
197	20240829	153100	3328982954	1873	1873	1873	1873	0
198	20240829	153000	3328982954	1873	1873	1873	1873	21526
199	20240829	152900	3288664756	1879	1879	1879	1879	0
200	20240829	152800	3288664756	1879	1879	1879	1879	0
201	20240829	152700	3288664756	1879	1879	1879	1879	0
202	20240829	152600	3288664756	1879	1879	1879	1879	0
203	20240829	152500	3288664756	1879	1879	1879	1879	0
204	20240829	152400	3288664756	1879	1879	1879	1879	0
205	20240829	152300	3288664756	1879	1879	1879	1879	0
206	20240829	152200	3288664756	1879	1879	1879	1879	0
207	20240829	152100	3288664756	1879	1879	1879	1879	0
208	20240829	152000	3288664756	1879	1879	1879	1879	0
209	20240829	151900	3288664756	1879	1880	1880	1874	13061
210	20240829	151800	3264125524	1880	1879	1880	1875	13597
211	20240829	151700	3238610107	1879	1882	1882	1879	2356
212	20240829	151600	3234177867	1882	1884	1884	1882	1478
213	20240829	151500	3231394839	1883	1881	1884	1881	11182
214	20240829	151400	3210345415	1880	1880	1881	1880	9464
215	20240829	151300	3192552998	1880	1880	1880	1879	2571
216	20240829	151200	3187720731	1880	1879	1880	1879	1696
217	20240829	151100	3184532252	1880	1879	1880	1879	55
218	20240829	151000	3184428854	1880	1880	1880	1880	50
219	20240829	150900	3184334854	1880	1878	1880	1878	2267
220	20240829	150800	3180075241	1878	1878	1879	1878	1897
221	20240829	150700	3176512672	1878	1879	1879	1877	4185
222	20240829	150600	3168649613	1879	1880	1880	1879	10846
223	20240829	150500	3148269978	1879	1880	1880	1879	3076
224	20240829	150400	3142489966	1880	1880	1881	1880	15420
225	20240829	150300	3113493766	1879	1879	1879	1878	631
226	20240829	150200	3112308167	1878	1877	1878	1876	4889
227	20240829	150100	3103131628	1878	1880	1881	1878	2480
228	20240829	150000	3098471406	1881	1880	1881	1880	7551
229	20240829	145900	3084274496	1880	1879	1881	1879	5069
230	20240829	145800	3074745174	1880	1879	1880	1879	10556
231	20240829	145700	3054903056	1879	1877	1879	1877	5639
232	20240829	145600	3044308176	1878	1877	1878	1876	7474
233	20240829	145500	3030277468	1877	1876	1877	1876	1634
234	20240829	145400	3027210984	1876	1877	1877	1876	633
235	20240829	145300	3026022976	1877	1875	1877	1875	6111
236	20240829	145200	3014557662	1877	1877	1877	1875	506
237	20240829	145100	3013608284	1877	1878	1879	1876	2939
238	20240829	145000	3008091903	1877	1879	1879	1877	4997
239	20240829	144900	2998703476	1879	1880	1880	1879	1488
240	20240829	144800	2995906699	1881	1880	1881	1880	3454
241	20240829	144700	2989409834	1880	1881	1881	1880	1250
242	20240829	144600	2987059823	1881	1881	1881	1880	788
243	20240829	144500	2985577854	1881	1881	1881	1880	2448
244	20240829	144400	2980973418	1881	1881	1881	1881	2
245	20240829	144300	2980969656	1881	1881	1881	1881	1638
246	20240829	144200	2977888578	1880	1882	1882	1880	1549
247	20240829	144100	2974974284	1882	1882	1882	1880	533
248	20240829	144000	2973971732	1882	1882	1883	1882	2404
249	20240829	143900	2969447401	1882	1882	1882	1882	670
250	20240829	143800	2968186461	1883	1883	1883	1883	814
251	20240829	143700	2966653699	1883	1883	1884	1883	6391
252	20240829	143600	2954619445	1883	1883	1883	1882	633
253	20240829	143500	2953427606	1883	1884	1884	1883	2251
254	20240829	143400	2949186737	1884	1886	1886	1884	24488
255	20240829	143300	2903029499	1886	1885	1886	1885	55
256	20240829	143200	2902925803	1885	1884	1886	1884	2861
257	20240829	143100	2897532762	1884	1882	1884	1882	2963
258	20240829	143000	2891950666	1882	1883	1883	1882	1196
259	20240829	142900	2889699392	1882	1882	1882	1882	0
260	20240829	142800	2889699392	1882	1885	1885	1882	2801
261	20240829	142700	2884420416	1886	1885	1886	1885	38
262	20240829	142600	2884348773	1885	1884	1885	1883	2240
263	20240829	142500	2880129954	1884	1884	1888	1884	3482
264	20240829	142400	2873563518	1884	1884	1885	1884	92
265	20240829	142300	2873390137	1884	1883	1885	1883	4413
266	20240829	142200	2865075803	1884	1885	1885	1884	1827
267	20240829	142100	2861633396	1885	1886	1886	1885	625
268	20240829	142000	2860454940	1887	1886	1887	1884	2441
269	20240829	141900	2855853175	1886	1885	1886	1884	239
270	20240829	141800	2855402736	1885	1884	1885	1884	1597
271	20240829	141700	2852393987	1883	1890	1890	1883	19018
272	20240829	141600	2816503783	1890	1889	1890	1889	1482
273	20240829	141500	2813703184	1889	1889	1890	1889	1131
274	20240829	141400	2811566477	1889	1887	1891	1887	17456
275	20240829	141300	2778584141	1887	1887	1888	1887	2702
276	20240829	141200	2773485455	1887	1886	1887	1886	6703
277	20240829	141100	2760837362	1886	1886	1887	1885	5572
278	20240829	141000	2750328811	1887	1885	1887	1885	2594
279	20240829	140900	2745436581	1886	1885	1886	1884	1849
280	20240829	140800	2741951861	1885	1884	1885	1884	3346
281	20240829	140700	2735645180	1884	1882	1884	1882	2945
282	20240829	140600	2730097337	1881	1884	1884	1879	39507
283	20240829	140500	2655807464	1884	1882	1884	1882	6853
284	20240829	140400	2642904533	1883	1881	1883	1881	8289
285	20240829	140300	2627305373	1881	1880	1881	1880	889
286	20240829	140200	2625633938	1880	1880	1881	1880	1321
287	20240829	140100	2623150308	1880	1880	1881	1880	3925
288	20240829	140000	2615771254	1880	1880	1881	1880	6296
289	20240829	135900	2603933448	1880	1879	1880	1879	4234
290	20240829	135800	2595974747	1879	1880	1880	1879	5911
291	20240829	135700	2584862211	1879	1878	1879	1878	16008
292	20240829	135600	2554786612	1878	1876	1878	1875	9544
293	20240829	135500	2536871246	1876	1876	1876	1874	7821
294	20240829	135400	2522200396	1874	1874	1876	1874	4482
295	20240829	135300	2513795147	1875	1874	1875	1873	5892
296	20240829	135200	2502751074	1874	1874	1875	1873	2073
297	20240829	135100	2498866346	1874	1873	1874	1873	5411
298	20240829	135000	2488726881	1874	1873	1874	1873	389
299	20240829	134900	2487998276	1873	1874	1874	1873	1181
300	20240829	134800	2485786259	1874	1874	1874	1873	4423
301	20240829	134700	2477497723	1873	1873	1874	1873	1734
302	20240829	134600	2474248438	1873	1873	1873	1873	1354
303	20240829	134500	2471712396	1873	1873	1873	1873	122
304	20240829	134400	2471483890	1873	1873	1874	1873	4968
305	20240829	134300	2462174526	1873	1873	1873	1873	5050
306	20240829	134200	2452715876	1873	1873	1873	1873	2383
307	20240829	134100	2448252517	1873	1873	1873	1872	4689
308	20240829	134000	2439470065	1873	1874	1874	1873	4870
309	20240829	133900	2430348550	1873	1874	1874	1872	4385
310	20240829	133800	2422131393	1874	1872	1874	1872	274
311	20240829	133700	2421618463	1873	1873	1874	1872	2883
312	20240829	133600	2416215814	1873	1874	1874	1873	65
313	20240829	133500	2416094013	1874	1874	1874	1873	47
314	20240829	133400	2416005946	1874	1872	1874	1872	615
315	20240829	133300	2414853666	1874	1872	1874	1872	4645
316	20240829	133200	2406149839	1872	1873	1873	1872	56
317	20240829	133100	2406044955	1873	1872	1873	1872	2883
318	20240829	133000	2400647819	1870	1873	1873	1870	15177
319	20240829	132900	2372249148	1874	1872	1874	1872	7462
320	20240829	132800	2358267843	1872	1873	1874	1872	5325
321	20240829	132700	2348292383	1873	1871	1873	1871	4570
322	20240829	132600	2339735642	1872	1872	1873	1872	1342
323	20240829	132500	2337223411	1871	1871	1872	1871	1662
324	20240829	132400	2334112209	1871	1870	1871	1869	1066
325	20240829	132300	2332118842	1870	1870	1870	1869	1571
326	20240829	132200	2329181108	1872	1872	1872	1871	4150
327	20240829	132100	2321413876	1872	1871	1872	1871	575
328	20240829	132000	2320338031	1871	1870	1871	1870	674
329	20240829	131900	2319077077	1871	1870	1871	1869	2331
330	20240829	131800	2314718112	1869	1869	1869	1869	370
331	20240829	131700	2314026582	1869	1869	1869	1869	763
332	20240829	131600	2312600535	1869	1869	1869	1869	87
333	20240829	131500	2312437932	1869	1869	1870	1868	4926
334	20240829	131400	2303227328	1869	1870	1870	1869	2611
335	20240829	131300	2298344946	1870	1869	1870	1869	2348
336	20240829	131200	2293954229	1869	1870	1870	1868	1223
337	20240829	131100	2291669530	1869	1870	1871	1869	2807
338	20240829	131000	2286418146	1871	1868	1871	1868	77
339	20240829	130900	2286274241	1868	1868	1868	1868	206
340	20240829	130800	2285889433	1868	1870	1870	1868	3029
341	20240829	130700	2280226400	1870	1870	1870	1870	51
342	20240829	130600	2280131030	1870	1870	1871	1870	5532
343	20240829	130500	2269783092	1870	1870	1871	1870	1329
344	20240829	130400	2267297824	1871	1871	1871	1870	2132
345	20240829	130300	2263310952	1871	1869	1871	1869	2575
346	20240829	130200	2258497329	1869	1866	1869	1866	6548
347	20240829	130100	2246265235	1866	1866	1869	1865	22949
348	20240829	130000	2203391240	1866	1867	1867	1866	4939
349	20240829	125900	2194170387	1867	1867	1867	1867	84
350	20240829	125800	2194013559	1867	1867	1867	1866	648
351	20240829	125700	2192804238	1867	1867	1867	1867	552
352	20240829	125600	2191773654	1867	1868	1868	1867	1794
353	20240829	125500	2188423370	1868	1867	1868	1867	2431
354	20240829	125400	2183883693	1866	1866	1866	1866	2036
355	20240829	125300	2180084517	1866	1866	1866	1866	100
356	20240829	125200	2179897917	1864	1865	1868	1864	23657
357	20240829	125100	2135729339	1864	1865	1866	1864	3694
358	20240829	125000	2128837081	1866	1866	1866	1865	614
359	20240829	124900	2127691391	1866	1866	1866	1866	181
360	20240829	124800	2127353645	1866	1866	1867	1866	4825
361	20240829	124700	2118347094	1866	1867	1867	1866	1804
362	20240829	124600	2114979193	1867	1866	1867	1866	3589
363	20240829	124500	2108278816	1866	1866	1866	1866	84
364	20240829	124400	2108122072	1866	1866	1866	1866	52
365	20240829	124300	2108025040	1866	1865	1866	1865	3114
366	20240829	124200	2102215455	1865	1866	1866	1865	197
367	20240829	124100	2101848032	1866	1864	1866	1864	3228
368	20240829	124000	2095824898	1864	1866	1866	1864	10795
369	20240829	123900	2075683607	1866	1867	1867	1866	1319
370	20240829	123800	2073222351	1866	1866	1866	1866	1091
371	20240829	123700	2071186545	1866	1867	1867	1866	4299
372	20240829	123600	2063164565	1866	1866	1867	1866	2484
373	20240829	123500	2058527789	1866	1867	1868	1866	4919
374	20240829	123400	2049341491	1867	1867	1868	1867	2028
375	20240829	123300	2045555199	1866	1867	1867	1866	399
376	20240829	123200	2044810664	1867	1868	1869	1867	5979
377	20240829	123100	2033644073	1868	1868	1868	1868	2918
378	20240829	123000	2028193249	1868	1869	1869	1868	5117
379	20240829	122900	2018630078	1870	1868	1870	1868	806
380	20240829	122800	2017124272	1869	1870	1872	1868	10264
381	20240829	122700	1997939932	1870	1872	1872	1870	1057
382	20240829	122600	1995962791	1871	1872	1872	1870	1363
383	20240829	122500	1993413027	1872	1871	1872	1870	13658
384	20240829	122400	1967857021	1871	1872	1872	1871	48
385	20240829	122300	1967767212	1871	1874	1874	1871	2465
386	20240829	122200	1963149872	1874	1873	1874	1872	11
387	20240829	122100	1963129261	1872	1874	1875	1872	6418
388	20240829	122000	1951105616	1874	1874	1874	1872	1423
389	20240829	121900	1948440570	1875	1872	1877	1870	26609
390	20240829	121800	1898553505	1872	1869	1872	1869	6084
391	20240829	121700	1887174531	1869	1869	1870	1869	838
392	20240829	121600	1885608277	1869	1869	1869	1867	11175
393	20240829	121500	1864726738	1869	1869	1871	1869	2891
394	20240829	121400	1859320646	1869	1870	1870	1868	552
395	20240829	121300	1858288481	1869	1868	1870	1868	95
396	20240829	121200	1858110978	1870	1869	1870	1869	550
397	20240829	121100	1857083027	1869	1869	1869	1869	1293
398	20240829	121000	1854666410	1869	1869	1869	1869	2632
399	20240829	120900	1849747202	1869	1870	1870	1869	478
400	20240829	120800	1848853747	1870	1870	1870	1868	1245
401	20240829	120700	1846526833	1870	1869	1870	1869	563
402	20240829	120600	1845474580	1869	1869	1869	1868	1603
403	20240829	120500	1842478586	1868	1868	1868	1868	3
404	20240829	120400	1842472982	1869	1868	1869	1868	127
405	20240829	120300	1842235745	1868	1868	1868	1867	1782
406	20240829	120200	1838907036	1867	1867	1868	1867	4
407	20240829	120100	1838899567	1867	1867	1868	1867	3543
408	20240829	120000	1832281486	1868	1869	1869	1868	570
409	20240829	115900	1831216721	1869	1869	1869	1869	94
410	20240829	115800	1831041035	1870	1869	1870	1868	6100
411	20240829	115700	1819636609	1869	1868	1869	1868	377
412	20240829	115600	1818932365	1868	1869	1869	1868	1587
413	20240829	115500	1815967837	1869	1869	1869	1868	8839
414	20240829	115400	1799454588	1869	1869	1870	1869	2394
415	20240829	115300	1794980198	1869	1870	1870	1869	765
416	20240829	115200	1793549745	1870	1870	1870	1869	4005
417	20240829	115100	1786060562	1870	1869	1871	1869	853
418	20240829	115000	1784465906	1869	1870	1870	1869	112
419	20240829	114900	1784256469	1870	1870	1870	1870	1411
420	20240829	114800	1781617899	1871	1872	1872	1871	1351
421	20240829	114700	1779089955	1872	1872	1872	1871	109
422	20240829	114600	1778885917	1873	1873	1873	1871	3035
423	20240829	114500	1773204431	1873	1873	1873	1871	2080
424	20240829	114400	1769308609	1871	1872	1872	1871	104
425	20240829	114300	1769113924	1871	1870	1872	1870	151
426	20240829	114200	1768831412	1870	1870	1870	1870	43
427	20240829	114100	1768751002	1870	1868	1870	1868	4
428	20240829	114000	1768743528	1870	1872	1872	1867	17810
429	20240829	113900	1735447536	1873	1871	1873	1871	978
430	20240829	113800	1733616802	1871	1872	1872	1871	636
431	20240829	113700	1732426826	1871	1871	1872	1871	2086
432	20240829	113600	1728523596	1871	1870	1872	1868	1985
433	20240829	113500	1724810986	1870	1870	1870	1870	302
434	20240829	113400	1724246246	1870	1870	1871	1870	833
435	20240829	113300	1722688535	1870	1870	1872	1870	155
436	20240829	113200	1722398538	1868	1871	1871	1868	24852
437	20240829	113100	1675930477	1871	1872	1874	1871	8413
438	20240829	113000	1660185139	1872	1872	1873	1871	6303
439	20240829	112900	1648386230	1872	1871	1872	1870	5335
440	20240829	112800	1638404520	1870	1870	1871	1870	1306
441	20240829	112700	1635961299	1870	1870	1871	1869	10386
442	20240829	112600	1616546821	1870	1869	1870	1869	6641
443	20240829	112500	1604129466	1869	1868	1869	1867	4896
444	20240829	112400	1594983683	1868	1867	1868	1867	2573
445	20240829	112300	1590179889	1867	1866	1867	1866	2163
446	20240829	112200	1586141644	1866	1866	1867	1866	62
447	20240829	112100	1586025932	1866	1866	1866	1866	609
448	20240829	112000	1584889538	1866	1865	1866	1865	5200
449	20240829	111900	1575191398	1864	1864	1864	1864	1031
450	20240829	111800	1573269614	1863	1863	1863	1863	1196
451	20240829	111700	1571041466	1863	1863	1863	1862	136
452	20240829	111600	1570788217	1863	1863	1863	1862	273
453	20240829	111500	1570279648	1863	1864	1864	1861	23903
454	20240829	111400	1525788844	1865	1864	1865	1864	5254
455	20240829	111300	1515990585	1864	1863	1864	1863	2182
456	20240829	111200	1511923403	1864	1864	1864	1864	1779
457	20240829	111100	1508607347	1864	1864	1864	1864	2349
458	20240829	111000	1504228811	1864	1862	1864	1862	10
459	20240829	110900	1504210184	1861	1865	1865	1861	7084
460	20240829	110800	1491007625	1865	1864	1866	1864	10177
461	20240829	110700	1472027366	1864	1864	1864	1863	1872
462	20240829	110600	1468537963	1863	1864	1864	1863	67
463	20240829	110500	1468413092	1863	1862	1863	1861	2494
464	20240829	110400	1463768472	1862	1865	1865	1862	1065
465	20240829	110300	1461783669	1865	1863	1865	1863	3244
466	20240829	110200	1455737414	1863	1864	1864	1863	1429
467	20240829	110100	1453075174	1864	1865	1865	1864	2389
468	20240829	110000	1448621656	1865	1865	1866	1864	2809
469	20240829	105900	1443382847	1866	1866	1866	1865	943
470	20240829	105800	1441623724	1866	1866	1866	1866	7
471	20240829	105700	1441610662	1865	1865	1866	1865	85
472	20240829	105600	1441452135	1865	1867	1867	1864	7238
473	20240829	105500	1427953155	1867	1867	1868	1867	12
474	20240829	105400	1427930750	1868	1867	1868	1867	2261
475	20240829	105300	1423709459	1866	1866	1866	1866	1248
476	20240829	105200	1421380691	1866	1865	1866	1863	944
477	20240829	105100	1419619919	1865	1863	1865	1863	6657
478	20240829	105000	1407214827	1862	1862	1863	1862	1361
479	20240829	104900	1404680643	1863	1861	1863	1861	100
480	20240829	104800	1404494523	1861	1859	1861	1859	1977
481	20240829	104700	1400817636	1861	1865	1865	1859	20486
482	20240829	104600	1362686728	1865	1865	1866	1865	1782
483	20240829	104500	1359363269	1865	1864	1865	1864	3789
484	20240829	104400	1352300572	1864	1863	1864	1863	2002
485	20240829	104300	1348570486	1863	1863	1863	1863	194
486	20240829	104200	1348209064	1863	1863	1863	1863	1624
487	20240829	104100	1345183552	1863	1863	1863	1863	1
488	20240829	104000	1345181689	1863	1863	1863	1863	2947
489	20240829	103900	1339691428	1863	1863	1863	1862	2486
490	20240829	103800	1335062213	1863	1863	1864	1863	8042
491	20240829	103700	1320079789	1863	1863	1863	1863	371
492	20240829	103600	1319388616	1863	1864	1865	1863	5599
493	20240829	103500	1308948726	1865	1866	1866	1863	185
494	20240829	103400	1308604040	1864	1864	1866	1864	7095
495	20240829	103300	1295367198	1864	1865	1865	1864	2333
496	20240829	103200	1291016206	1865	1866	1866	1865	422
497	20240829	103100	1290228756	1866	1863	1866	1863	6400
498	20240829	103000	1278298077	1863	1865	1865	1863	3716
499	20240829	102900	1271373414	1865	1864	1865	1864	1847
500	20240829	102800	1267928854	1864	1863	1864	1863	712
501	20240829	102700	1266601752	1865	1864	1865	1864	524
502	20240829	102600	1265625013	1864	1863	1864	1862	7176
503	20240829	102500	1252255324	1862	1862	1863	1862	552
504	20240829	102400	1251227019	1862	1863	1864	1862	3357
505	20240829	102300	1244972980	1863	1861	1863	1861	1105
506	20240829	102200	1242916567	1861	1862	1863	1861	3156
507	20240829	102100	1237040137	1860	1862	1862	1860	3750
508	20240829	102000	1230063882	1861	1859	1861	1859	4121
509	20240829	101900	1222399460	1859	1861	1861	1857	16705
510	20240829	101800	1191346647	1861	1861	1862	1861	122
511	20240829	101700	1191119597	1861	1861	1862	1860	129
512	20240829	101600	1190879529	1861	1860	1861	1860	2035
513	20240829	101500	1187094400	1860	1862	1863	1860	954
514	20240829	101400	1185318446	1863	1863	1864	1863	2958
515	20240829	101300	1179807682	1863	1861	1863	1861	478
516	20240829	101200	1178917179	1861	1857	1861	1857	5102
517	20240829	101100	1169430415	1857	1859	1859	1857	2209
518	20240829	101000	1165327042	1859	1862	1863	1859	22418
519	20240829	100900	1123633557	1862	1863	1863	1862	96
520	20240829	100800	1123454715	1863	1863	1863	1863	0
521	20240829	100700	1123454715	1863	1863	1863	1862	1448
522	20240829	100600	1120757131	1862	1863	1863	1862	3495
523	20240829	100500	1114246065	1863	1865	1865	1862	6325
524	20240829	100400	1102463118	1863	1862	1864	1862	5789
525	20240829	100300	1091677040	1863	1865	1865	1863	2550
526	20240829	100200	1086924328	1864	1861	1864	1860	9033
527	20240829	100100	1070104899	1861	1858	1861	1854	34684
528	20240829	100000	1005738661	1858	1859	1859	1858	215
529	20240829	095900	1005339010	1859	1858	1859	1858	3918
530	20240829	095800	998055609	1858	1860	1860	1858	2135
531	20240829	095700	994085399	1860	1859	1860	1859	1593
532	20240829	095600	991122458	1859	1858	1859	1858	816
533	20240829	095500	989606166	1858	1858	1860	1858	5477
534	20240829	095400	979425966	1858	1858	1858	1857	1329
535	20240829	095300	976956782	1858	1858	1860	1858	3638
536	20240829	095200	970193898	1858	1857	1858	1857	1230
537	20240829	095100	967908566	1857	1857	1857	1857	2137
538	20240829	095000	963940157	1857	1855	1857	1855	1646
539	20240829	094900	960884185	1855	1855	1855	1855	827
540	20240829	094800	959350100	1855	1855	1856	1855	638
541	20240829	094700	958166552	1855	1856	1857	1855	5897
542	20240829	094600	947217633	1856	1856	1857	1856	2103
543	20240829	094500	943314463	1856	1855	1856	1855	364
544	20240829	094400	942638905	1855	1855	1857	1855	3151
545	20240829	094300	936791946	1855	1856	1856	1854	2845
546	20240829	094200	931515031	1856	1856	1856	1855	327
547	20240829	094100	930908319	1855	1855	1856	1855	4377
548	20240829	094000	922788847	1854	1855	1855	1854	917
549	20240829	093900	921088274	1855	1855	1855	1855	1114
550	20240829	093800	919021804	1854	1854	1854	1853	2691
551	20240829	093700	914034697	1854	1852	1854	1852	5128
552	20240829	093600	904537122	1852	1855	1855	1851	3316
553	20240829	093500	898390689	1855	1855	1856	1854	5413
554	20240829	093400	888350217	1854	1861	1863	1854	27606
555	20240829	093300	837049573	1861	1862	1863	1860	6815
556	20240829	093200	824367731	1863	1863	1863	1861	3336
557	20240829	093100	818156214	1862	1860	1863	1859	10041
558	20240829	093000	799468715	1859	1855	1860	1855	11567
559	20240829	092900	777985925	1855	1857	1858	1855	2718
560	20240829	092800	772939482	1857	1859	1859	1856	5837
561	20240829	092700	762094371	1858	1858	1859	1858	3322
562	20240829	092600	755918960	1858	1854	1860	1854	13645
563	20240829	092500	730570415	1853	1846	1853	1846	13389
564	20240829	092400	705785990	1846	1847	1847	1846	12208
565	20240829	092300	683245305	1848	1848	1849	1846	9851
566	20240829	092200	665042118	1846	1846	1847	1845	4127
567	20240829	092100	657424175	1847	1845	1847	1843	14955
568	20240829	092000	629830532	1845	1843	1845	1843	7071
569	20240829	091900	616794163	1843	1843	1845	1843	11731
570	20240829	091800	595161783	1844	1846	1846	1843	19131
571	20240829	091700	559867302	1846	1845	1846	1845	8478
572	20240829	091600	544222136	1845	1846	1847	1845	6434
573	20240829	091500	532346938	1846	1845	1849	1845	3847
574	20240829	091400	525243865	1845	1845	1846	1844	7919
575	20240829	091300	510633114	1845	1844	1847	1842	11133
576	20240829	091200	490090475	1845	1846	1846	1844	7805
577	20240829	091100	475690403	1846	1842	1847	1842	14960
578	20240829	091000	448100478	1842	1841	1843	1840	14824
579	20240829	090900	420801478	1841	1842	1842	1841	16669
580	20240829	090800	390106554	1843	1844	1844	1842	3379
581	20240829	090700	383879041	1844	1846	1847	1843	12952
582	20240829	090600	359995362	1846	1846	1847	1845	3557
583	20240829	090500	353428307	1846	1839	1847	1839	27364
584	20240829	090400	302984878	1844	1841	1844	1837	29522
585	20240829	090300	248661434	1841	1843	1844	1840	6565
586	20240829	090200	236574884	1842	1843	1844	1841	18277
587	20240829	090100	202901451	1843	1846	1846	1842	11517
588	20240829	090000	181671492	1846	1850	1856	1846	96880