KissMeData/005880/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	184500	3689511057	1909	1909	1909	1909	19756
3	20240827	184400	3689511057	1909	1909	1909	1909	0
4	20240827	184300	3689511057	1909	1909	1909	1909	0
5	20240827	184200	3689511057	1909	1909	1909	1909	0
6	20240827	184100	3689511057	1909	1909	1909	1909	0
7	20240827	184000	3689511057	1909	1909	1909	1909	0
8	20240827	183900	3689511057	1909	1909	1909	1909	0
9	20240827	183800	3689511057	1909	1909	1909	1909	0
10	20240827	183700	3689511057	1909	1909	1909	1909	0
11	20240827	183600	3689511057	1909	1909	1909	1909	0
12	20240827	183500	3689511057	1909	1909	1909	1909	0
13	20240827	183400	3689511057	1909	1909	1909	1909	0
14	20240827	183300	3689511057	1909	1909	1909	1909	0
15	20240827	183200	3689511057	1909	1909	1909	1909	0
16	20240827	183100	3689511057	1909	1909	1909	1909	0
17	20240827	183000	3689511057	1909	1909	1909	1909	0
18	20240827	182900	3689511057	1909	1909	1909	1909	0
19	20240827	182800	3689511057	1909	1909	1909	1909	0
20	20240827	182700	3689511057	1909	1909	1909	1909	0
21	20240827	182600	3689511057	1909	1909	1909	1909	0
22	20240827	182500	3689511057	1909	1909	1909	1909	0
23	20240827	182400	3689511057	1909	1909	1909	1909	0
24	20240827	182300	3689511057	1909	1909	1909	1909	0
25	20240827	182200	3689511057	1909	1909	1909	1909	0
26	20240827	182100	3689511057	1909	1909	1909	1909	0
27	20240827	182000	3689511057	1909	1909	1909	1909	0
28	20240827	181900	3689511057	1909	1909	1909	1909	0
29	20240827	181800	3689511057	1909	1909	1909	1909	0
30	20240827	181700	3689511057	1909	1909	1909	1909	0
31	20240827	181600	3689511057	1909	1909	1909	1909	0
32	20240827	181500	3689511057	1909	1909	1909	1909	19756
33	20240827	181400	3689511057	1909	1909	1909	1909	0
34	20240827	181300	3689511057	1909	1909	1909	1909	0
35	20240827	181200	3689511057	1909	1909	1909	1909	0
36	20240827	181100	3689511057	1909	1909	1909	1909	0
37	20240827	181000	3689511057	1909	1909	1909	1909	0
38	20240827	180900	3689511057	1909	1909	1909	1909	0
39	20240827	180800	3689511057	1909	1909	1909	1909	0
40	20240827	180700	3689511057	1909	1909	1909	1909	0
41	20240827	180600	3689511057	1909	1909	1909	1909	0
42	20240827	180500	3689511057	1909	1909	1909	1909	0
43	20240827	180400	3689511057	1909	1909	1909	1909	0
44	20240827	180300	3689511057	1909	1909	1909	1909	0
45	20240827	180200	3689511057	1909	1909	1909	1909	0
46	20240827	180100	3689511057	1909	1909	1909	1909	0
47	20240827	180000	3689511057	1909	1909	1909	1909	0
48	20240827	175900	3689511057	1909	1909	1909	1909	0
49	20240827	175800	3689511057	1909	1909	1909	1909	0
50	20240827	175700	3689511057	1909	1909	1909	1909	0
51	20240827	175600	3689511057	1909	1909	1909	1909	0
52	20240827	175500	3689511057	1909	1909	1909	1909	0
53	20240827	175400	3689511057	1909	1909	1909	1909	0
54	20240827	175300	3689511057	1909	1909	1909	1909	0
55	20240827	175200	3689511057	1909	1909	1909	1909	0
56	20240827	175100	3689511057	1909	1909	1909	1909	0
57	20240827	175000	3689511057	1909	1909	1909	1909	0
58	20240827	174900	3689511057	1909	1909	1909	1909	0
59	20240827	174800	3689511057	1909	1909	1909	1909	0
60	20240827	174700	3689511057	1909	1909	1909	1909	0
61	20240827	174600	3689511057	1909	1909	1909	1909	0
62	20240827	174500	3689511057	1909	1909	1909	1909	19756
63	20240827	174400	3689511057	1909	1909	1909	1909	0
64	20240827	174300	3689511057	1909	1909	1909	1909	0
65	20240827	174200	3689511057	1909	1909	1909	1909	0
66	20240827	174100	3689511057	1909	1909	1909	1909	0
67	20240827	174000	3689511057	1909	1909	1909	1909	0
68	20240827	173900	3689511057	1909	1909	1909	1909	0
69	20240827	173800	3689511057	1909	1909	1909	1909	0
70	20240827	173700	3689511057	1909	1909	1909	1909	0
71	20240827	173600	3689511057	1909	1909	1909	1909	0
72	20240827	173500	3689511057	1909	1909	1909	1909	0
73	20240827	173400	3689511057	1909	1909	1909	1909	0
74	20240827	173300	3689511057	1909	1909	1909	1909	0
75	20240827	173200	3689511057	1909	1909	1909	1909	0
76	20240827	173100	3689511057	1909	1909	1909	1909	0
77	20240827	173000	3689511057	1909	1909	1909	1909	0
78	20240827	172900	3689511057	1909	1909	1909	1909	0
79	20240827	172800	3689511057	1909	1909	1909	1909	0
80	20240827	172700	3689511057	1909	1909	1909	1909	0
81	20240827	172600	3689511057	1909	1909	1909	1909	0
82	20240827	172500	3689511057	1909	1909	1909	1909	0
83	20240827	172400	3689511057	1909	1909	1909	1909	0
84	20240827	172300	3689511057	1909	1909	1909	1909	0
85	20240827	172200	3689511057	1909	1909	1909	1909	0
86	20240827	172100	3689511057	1909	1909	1909	1909	0
87	20240827	172000	3689511057	1909	1909	1909	1909	0
88	20240827	171900	3689511057	1909	1909	1909	1909	0
89	20240827	171800	3689511057	1909	1909	1909	1909	0
90	20240827	171700	3689511057	1909	1909	1909	1909	0
91	20240827	171600	3689511057	1909	1909	1909	1909	0
92	20240827	171500	3689511057	1909	1909	1909	1909	19756
93	20240827	171400	3689511057	1909	1909	1909	1909	0
94	20240827	171300	3689511057	1909	1909	1909	1909	0
95	20240827	171200	3689511057	1909	1909	1909	1909	0
96	20240827	171100	3689511057	1909	1909	1909	1909	0
97	20240827	171000	3689511057	1909	1909	1909	1909	0
98	20240827	170900	3689511057	1909	1909	1909	1909	0
99	20240827	170800	3689511057	1909	1909	1909	1909	0
100	20240827	170700	3689511057	1909	1909	1909	1909	0
101	20240827	170600	3689511057	1909	1909	1909	1909	0
102	20240827	170500	3689511057	1909	1909	1909	1909	0
103	20240827	170400	3689511057	1909	1909	1909	1909	0
104	20240827	170300	3689511057	1909	1909	1909	1909	0
105	20240827	170200	3689511057	1909	1909	1909	1909	0
106	20240827	170100	3689511057	1909	1909	1909	1909	0
107	20240827	170000	3689511057	1909	1909	1909	1909	0
108	20240827	165900	3689511057	1909	1909	1909	1909	0
109	20240827	165800	3689511057	1909	1909	1909	1909	0
110	20240827	165700	3689511057	1909	1909	1909	1909	0
111	20240827	165600	3689511057	1909	1909	1909	1909	0
112	20240827	165500	3689511057	1909	1909	1909	1909	0
113	20240827	165400	3689511057	1909	1909	1909	1909	0
114	20240827	165300	3689511057	1909	1909	1909	1909	0
115	20240827	165200	3689511057	1909	1909	1909	1909	0
116	20240827	165100	3689511057	1909	1909	1909	1909	0
117	20240827	165000	3689511057	1909	1909	1909	1909	0
118	20240827	164900	3689511057	1909	1909	1909	1909	0
119	20240827	164800	3689511057	1909	1909	1909	1909	0
120	20240827	164700	3689511057	1909	1909	1909	1909	0
121	20240827	164600	3689511057	1909	1909	1909	1909	0
122	20240827	164500	3689511057	1909	1909	1909	1909	19756
123	20240827	164400	3689511057	1909	1909	1909	1909	0
124	20240827	164300	3689511057	1909	1909	1909	1909	0
125	20240827	164200	3689511057	1909	1909	1909	1909	0
126	20240827	164100	3689511057	1909	1909	1909	1909	0
127	20240827	164000	3689511057	1909	1909	1909	1909	0
128	20240827	163900	3689511057	1909	1909	1909	1909	0
129	20240827	163800	3689511057	1909	1909	1909	1909	0
130	20240827	163700	3689511057	1909	1909	1909	1909	0
131	20240827	163600	3689511057	1909	1909	1909	1909	0
132	20240827	163500	3689511057	1909	1909	1909	1909	0
133	20240827	163400	3689511057	1909	1909	1909	1909	0
134	20240827	163300	3689511057	1909	1909	1909	1909	0
135	20240827	163200	3689511057	1909	1909	1909	1909	0
136	20240827	163100	3689511057	1909	1909	1909	1909	0
137	20240827	163000	3689511057	1909	1909	1909	1909	0
138	20240827	162900	3689511057	1909	1909	1909	1909	0
139	20240827	162800	3689511057	1909	1909	1909	1909	0
140	20240827	162700	3689511057	1909	1909	1909	1909	0
141	20240827	162600	3689511057	1909	1909	1909	1909	0
142	20240827	162500	3689511057	1909	1909	1909	1909	0
143	20240827	162400	3689511057	1909	1909	1909	1909	0
144	20240827	162300	3689511057	1909	1909	1909	1909	0
145	20240827	162200	3689511057	1909	1909	1909	1909	0
146	20240827	162100	3689511057	1909	1909	1909	1909	0
147	20240827	162000	3689511057	1909	1909	1909	1909	0
148	20240827	161900	3689511057	1909	1909	1909	1909	0
149	20240827	161800	3689511057	1909	1909	1909	1909	0
150	20240827	161700	3689511057	1909	1909	1909	1909	0
151	20240827	161600	3689511057	1909	1909	1909	1909	0
152	20240827	161500	3689511057	1909	1909	1909	1909	19756
153	20240827	161400	3689511057	1909	1909	1909	1909	0
154	20240827	161300	3689511057	1909	1909	1909	1909	0
155	20240827	161200	3689511057	1909	1909	1909	1909	0
156	20240827	161100	3689511057	1909	1909	1909	1909	0
157	20240827	161000	3689511057	1909	1909	1909	1909	0
158	20240827	160900	3689511057	1909	1909	1909	1909	0
159	20240827	160800	3689511057	1909	1909	1909	1909	0
160	20240827	160700	3689511057	1909	1909	1909	1909	0
161	20240827	160600	3689511057	1909	1909	1909	1909	0
162	20240827	160500	3689511057	1909	1909	1909	1909	0
163	20240827	160400	3689511057	1909	1909	1909	1909	0
164	20240827	160300	3689511057	1909	1909	1909	1909	0
165	20240827	160200	3689511057	1909	1909	1909	1909	0
166	20240827	160100	3689511057	1909	1909	1909	1909	0
167	20240827	160000	3689511057	1909	1909	1909	1909	0
168	20240827	155900	3689511057	1909	1909	1909	1909	0
169	20240827	155800	3689511057	1909	1909	1909	1909	0
170	20240827	155700	3689511057	1909	1909	1909	1909	0
171	20240827	155600	3689511057	1909	1909	1909	1909	0
172	20240827	155500	3689511057	1909	1909	1909	1909	0
173	20240827	155400	3689511057	1909	1909	1909	1909	0
174	20240827	155300	3689511057	1909	1909	1909	1909	0
175	20240827	155200	3689511057	1909	1909	1909	1909	0
176	20240827	155100	3689511057	1909	1909	1909	1909	0
177	20240827	155000	3689511057	1909	1909	1909	1909	0
178	20240827	154900	3689511057	1909	1909	1909	1909	0
179	20240827	154800	3689511057	1909	1909	1909	1909	0
180	20240827	154700	3689511057	1909	1909	1909	1909	0
181	20240827	154600	3689511057	1909	1909	1909	1909	0
182	20240827	154500	3689511057	1909	1909	1909	1909	19756
183	20240827	154400	3689511057	1909	1909	1909	1909	0
184	20240827	154300	3689511057	1909	1909	1909	1909	0
185	20240827	154200	3689511057	1909	1909	1909	1909	0
186	20240827	154100	3689511057	1909	1909	1909	1909	0
187	20240827	154000	3689511057	1909	1909	1909	1909	0
188	20240827	153900	3689511057	1909	1909	1909	1909	0
189	20240827	153800	3689511057	1909	1909	1909	1909	0
190	20240827	153700	3689511057	1909	1909	1909	1909	0
191	20240827	153600	3689511057	1909	1909	1909	1909	0
192	20240827	153500	3689511057	1909	1909	1909	1909	0
193	20240827	153400	3689511057	1909	1909	1909	1909	0
194	20240827	153300	3689511057	1909	1909	1909	1909	0
195	20240827	153200	3689511057	1909	1909	1909	1909	0
196	20240827	153100	3689511057	1909	1909	1909	1909	0
197	20240827	153000	3689511057	1909	1909	1909	1909	19756
198	20240827	152900	3651796853	1911	1911	1911	1911	0
199	20240827	152800	3651796853	1911	1911	1911	1911	0
200	20240827	152700	3651796853	1911	1911	1911	1911	0
201	20240827	152600	3651796853	1911	1911	1911	1911	0
202	20240827	152500	3651796853	1911	1911	1911	1911	0
203	20240827	152400	3651796853	1911	1911	1911	1911	0
204	20240827	152300	3651796853	1911	1911	1911	1911	0
205	20240827	152200	3651796853	1911	1911	1911	1911	0
206	20240827	152100	3651796853	1911	1911	1911	1911	0
207	20240827	152000	3651796853	1911	1911	1911	1911	0
208	20240827	151900	3651796853	1911	1909	1911	1909	4816
209	20240827	151800	3642599523	1909	1909	1911	1909	2251
210	20240827	151700	3638301181	1909	1909	1910	1909	1128
211	20240827	151600	3636146730	1910	1909	1910	1909	7139
212	20240827	151500	3622513272	1909	1909	1910	1909	3823
213	20240827	151400	3615211492	1909	1910	1910	1909	5289
214	20240827	151300	3605112142	1910	1910	1911	1910	11596
215	20240827	151200	3582959745	1910	1909	1910	1909	692
216	20240827	151100	3581638151	1909	1910	1910	1909	1498
217	20240827	151000	3578777125	1909	1909	1910	1909	8202
218	20240827	150900	3563111843	1910	1909	1910	1909	8946
219	20240827	150800	3546033903	1909	1910	1910	1908	4869
220	20240827	150700	3536736305	1908	1909	1909	1908	7251
221	20240827	150600	3522900158	1909	1909	1910	1909	2477
222	20240827	150500	3518169765	1909	1910	1910	1909	7582
223	20240827	150400	3503689728	1910	1910	1910	1910	2534
224	20240827	150300	3498849788	1910	1910	1911	1910	143
225	20240827	150200	3498576653	1910	1911	1912	1910	18007
226	20240827	150100	3464174853	1911	1912	1912	1911	28
227	20240827	150000	3464121324	1912	1911	1912	1911	7585
228	20240827	145900	3449625306	1911	1911	1911	1911	7
229	20240827	145800	3449611929	1912	1911	1912	1910	4323
230	20240827	145700	3441348977	1910	1911	1911	1910	5194
231	20240827	145600	3431423292	1911	1913	1913	1911	522
232	20240827	145500	3430425221	1912	1910	1912	1910	6738
233	20240827	145400	3417546471	1911	1910	1911	1910	1116
234	20240827	145300	3415414809	1911	1910	1911	1910	30
235	20240827	145200	3415357494	1911	1910	1911	1910	201
236	20240827	145100	3414973405	1910	1911	1911	1910	3316
237	20240827	145000	3408636544	1912	1911	1912	1910	315
238	20240827	144900	3408034794	1912	1912	1912	1910	408
239	20240827	144800	3407254712	1912	1911	1912	1910	1343
240	20240827	144700	3404688241	1911	1912	1912	1911	1656
241	20240827	144600	3401521976	1911	1912	1912	1911	1517
242	20240827	144500	3398622586	1911	1913	1913	1911	337
243	20240827	144400	3397978340	1912	1912	1913	1911	1072
244	20240827	144300	3395928825	1913	1914	1914	1913	5170
245	20240827	144200	3386038614	1913	1914	1914	1913	5149
246	20240827	144100	3376188505	1914	1913	1914	1913	2315
247	20240827	144000	3371759895	1914	1914	1914	1913	1310
248	20240827	143900	3369252605	1914	1914	1914	1914	17
249	20240827	143800	3369220067	1914	1914	1914	1914	10
250	20240827	143700	3369200927	1914	1912	1914	1912	4223
251	20240827	143600	3361120613	1912	1911	1912	1910	3238
252	20240827	143500	3354932805	1911	1911	1911	1910	2032
253	20240827	143400	3351049756	1911	1911	1911	1911	3246
254	20240827	143300	3344846650	1911	1913	1913	1911	17
255	20240827	143200	3344814151	1913	1911	1913	1911	1030
256	20240827	143100	3342845299	1912	1912	1912	1911	5852
257	20240827	143000	3331658096	1912	1913	1913	1912	226
258	20240827	142900	3331225819	1912	1911	1912	1911	1120
259	20240827	142800	3329084390	1912	1912	1912	1912	132
260	20240827	142700	3328832006	1913	1913	1913	1913	2470
261	20240827	142600	3324106896	1913	1913	1913	1913	3347
262	20240827	142500	3317704085	1914	1913	1914	1913	1721
263	20240827	142400	3314410102	1914	1914	1915	1914	2045
264	20240827	142300	3310495971	1914	1913	1914	1913	3956
265	20240827	142200	3302925980	1913	1914	1914	1913	44
266	20240827	142100	3302841775	1914	1914	1915	1914	11762
267	20240827	142000	3280327783	1914	1914	1914	1914	26410
268	20240827	141900	3229779043	1915	1915	1915	1914	276
269	20240827	141800	3229250513	1916	1915	1916	1915	3872
270	20240827	141700	3221831824	1916	1914	1916	1914	1035
271	20240827	141600	3219850798	1915	1915	1915	1915	2
272	20240827	141500	3219846968	1916	1913	1916	1913	6200
273	20240827	141400	3207968523	1914	1916	1916	1914	2167
274	20240827	141300	3203819607	1916	1914	1916	1914	13833
275	20240827	141200	3177335273	1913	1911	1913	1911	4657
276	20240827	141100	3168427676	1911	1911	1912	1911	4346
277	20240827	141000	3160121490	1911	1911	1911	1911	1087
278	20240827	140900	3158044233	1911	1912	1912	1911	12202
279	20240827	140800	3134723452	1913	1914	1914	1913	712
280	20240827	140700	3133361377	1913	1913	1914	1913	2459
281	20240827	140600	3128657306	1914	1912	1914	1912	933
282	20240827	140500	3126872469	1911	1912	1913	1911	2357
283	20240827	140400	3122364096	1911	1912	1912	1911	1006
284	20240827	140300	3120441627	1911	1912	1912	1911	262
285	20240827	140200	3119940944	1911	1911	1912	1911	2279
286	20240827	140100	3115584215	1911	1911	1911	1910	134
287	20240827	140000	3115328143	1910	1911	1911	1910	114
288	20240827	135900	3115110301	1911	1910	1912	1910	3112
289	20240827	135800	3109160180	1910	1910	1912	1910	182
290	20240827	135700	3108812500	1910	1910	1911	1910	1588
291	20240827	135600	3105777847	1910	1911	1911	1910	2612
292	20240827	135500	3100787320	1910	1911	1911	1909	1071
293	20240827	135400	3098740643	1909	1910	1911	1909	1764
294	20240827	135300	3095371395	1910	1911	1912	1910	232
295	20240827	135200	3094928220	1912	1913	1913	1911	1613
296	20240827	135100	3091844164	1913	1912	1913	1910	1367
297	20240827	135000	3089230498	1911	1911	1912	1910	1935
298	20240827	134900	3085532663	1910	1910	1911	1910	8
299	20240827	134800	3085517378	1911	1910	1911	1910	568
300	20240827	134700	3084432388	1910	1908	1910	1908	3577
301	20240827	134600	3077603913	1908	1908	1908	1908	288
302	20240827	134500	3077054409	1909	1909	1909	1908	196
303	20240827	134400	3076680266	1908	1907	1909	1906	5668
304	20240827	134300	3065871348	1906	1906	1906	1906	21
305	20240827	134200	3065831322	1905	1905	1906	1905	3354
306	20240827	134100	3059439751	1906	1906	1906	1906	2134
307	20240827	134000	3055372347	1906	1906	1907	1906	5215
308	20240827	133900	3045431195	1906	1907	1907	1906	1022
309	20240827	133800	3043482243	1905	1907	1907	1905	20690
310	20240827	133700	3004041141	1907	1909	1909	1907	2
311	20240827	133600	3004037325	1907	1908	1908	1907	1288
312	20240827	133500	3001579827	1908	1909	1909	1908	710
313	20240827	133400	3000224812	1908	1910	1910	1908	3101
314	20240827	133300	2994301904	1908	1910	1910	1908	1019
315	20240827	133200	2992357648	1908	1909	1909	1908	2091
316	20240827	133100	2988366251	1908	1908	1909	1908	628
317	20240827	133000	2987168021	1909	1909	1909	1908	3046
318	20240827	132900	2981353408	1909	1910	1912	1909	1544
319	20240827	132800	2978404742	1909	1909	1909	1909	0
320	20240827	132700	2978404742	1909	1909	1909	1908	9957
321	20240827	132600	2959403535	1909	1910	1911	1909	4831
322	20240827	132500	2950180712	1910	1909	1911	1909	658
323	20240827	132400	2948924162	1909	1910	1910	1909	430
324	20240827	132300	2948103039	1910	1911	1911	1910	4375
325	20240827	132200	2939742534	1912	1912	1912	1912	414
326	20240827	132100	2938950966	1912	1913	1913	1911	630
327	20240827	132000	2937746129	1913	1913	1914	1913	3082
328	20240827	131900	2931850241	1914	1912	1914	1912	3759
329	20240827	131800	2924660434	1911	1911	1912	1911	4903
330	20240827	131700	2915287444	1911	1910	1911	1910	1055
331	20240827	131600	2913272101	1910	1910	1910	1910	4145
332	20240827	131500	2905355151	1910	1910	1910	1910	3910
333	20240827	131400	2897887051	1910	1909	1910	1909	3835
334	20240827	131300	2890564136	1909	1909	1909	1909	712
335	20240827	131200	2889204928	1910	1910	1910	1910	644
336	20240827	131100	2887974888	1909	1907	1909	1907	1029
337	20240827	131000	2886010529	1908	1909	1909	1908	2228
338	20240827	130900	2881758314	1909	1909	1909	1909	4960
339	20240827	130800	2872289674	1909	1910	1910	1909	6120
340	20240827	130700	2860601169	1910	1911	1912	1910	2020
341	20240827	130600	2856741419	1911	1911	1911	1911	87
342	20240827	130500	2856575162	1911	1911	1911	1910	659
343	20240827	130400	2855315830	1910	1910	1911	1910	2229
344	20240827	130300	2851056527	1910	1911	1911	1910	1465
345	20240827	130200	2848256928	1910	1909	1910	1909	388
346	20240827	130100	2847516169	1910	1910	1910	1909	1359
347	20240827	130000	2844920496	1910	1910	1910	1909	2435
348	20240827	125900	2840269648	1910	1910	1910	1910	1523
349	20240827	125800	2837360718	1910	1909	1910	1909	1359
350	20240827	125700	2834765180	1909	1910	1911	1909	887
351	20240827	125600	2833071025	1910	1910	1910	1910	1905
352	20240827	125500	2829432475	1910	1910	1910	1909	3
353	20240827	125400	2829426746	1910	1910	1910	1909	925
354	20240827	125300	2827660012	1910	1909	1910	1909	1795
355	20240827	125200	2824232452	1909	1911	1911	1909	2219
356	20240827	125100	2819993237	1911	1911	1911	1911	514
357	20240827	125000	2819010983	1911	1911	1911	1911	10
358	20240827	124900	2818991873	1911	1912	1912	1911	1070
359	20240827	124800	2816946259	1912	1911	1912	1911	6140
360	20240827	124700	2805209617	1910	1909	1910	1909	2355
361	20240827	124600	2800712001	1908	1908	1908	1908	776
362	20240827	124500	2799231393	1907	1907	1907	1907	516
363	20240827	124400	2798247381	1907	1907	1907	1907	16
364	20240827	124300	2798216869	1907	1906	1907	1906	2152
365	20240827	124200	2794113621	1907	1907	1907	1907	4465
366	20240827	124100	2785598866	1907	1908	1908	1907	1138
367	20240827	124000	2783427689	1908	1907	1908	1907	568
368	20240827	123900	2782344512	1906	1907	1907	1906	1148
369	20240827	123800	2780155521	1907	1907	1907	1907	26
370	20240827	123700	2780105939	1907	1908	1908	1907	2367
371	20240827	123600	2775591018	1908	1907	1908	1906	2593
372	20240827	123500	2770646796	1907	1907	1907	1907	369
373	20240827	123400	2769943113	1907	1907	1908	1907	170
374	20240827	123300	2769618921	1908	1908	1908	1908	900
375	20240827	123200	2767901721	1908	1906	1908	1906	2926
376	20240827	123100	2762321531	1906	1906	1906	1906	800
377	20240827	123000	2760796731	1907	1905	1907	1905	297
378	20240827	122900	2760230944	1907	1905	1907	1905	2420
379	20240827	122800	2755619612	1905	1911	1911	1904	56128
380	20240827	122700	2648608447	1912	1910	1912	1910	4814
381	20240827	122600	2639409064	1911	1908	1911	1908	5165
382	20240827	122500	2629545444	1908	1907	1908	1907	5363
383	20240827	122400	2619315395	1907	1907	1908	1907	388
384	20240827	122300	2618575471	1908	1907	1908	1907	2214
385	20240827	122200	2614353310	1907	1907	1907	1905	95
386	20240827	122100	2614172196	1906	1906	1906	1906	1584
387	20240827	122000	2611153092	1906	1906	1906	1906	221
388	20240827	121900	2610731866	1906	1907	1907	1906	1372
389	20240827	121800	2608115634	1906	1906	1906	1906	1322
390	20240827	121700	2605595902	1905	1906	1906	1905	81
391	20240827	121600	2605441592	1905	1905	1905	1905	16
392	20240827	121500	2605411112	1906	1906	1906	1905	1746
393	20240827	121400	2602083252	1905	1906	1906	1905	886
394	20240827	121300	2600395356	1906	1905	1906	1904	1338
395	20240827	121200	2597845776	1905	1905	1905	1905	1206
396	20240827	121100	2595548346	1906	1904	1906	1903	1257
397	20240827	121000	2593154034	1904	1907	1907	1904	6535
398	20240827	120900	2580705856	1906	1906	1906	1906	637
399	20240827	120800	2579491734	1906	1906	1906	1906	6482
400	20240827	120700	2567137042	1906	1907	1907	1906	610
401	20240827	120600	2565974361	1907	1905	1907	1905	42
402	20240827	120500	2565894320	1906	1906	1906	1906	1111
403	20240827	120400	2563776754	1906	1906	1906	1905	305
404	20240827	120300	2563195576	1906	1905	1906	1905	2247
405	20240827	120200	2558913037	1905	1904	1905	1904	6497
406	20240827	120100	2546536268	1904	1904	1904	1904	1
407	20240827	120000	2546534364	1905	1904	1905	1904	2783
408	20240827	115900	2541232901	1904	1904	1905	1904	2928
409	20240827	115800	2535657739	1905	1905	1905	1905	3855
410	20240827	115700	2528313964	1906	1906	1906	1906	1314
411	20240827	115600	2525809480	1906	1907	1907	1906	18
412	20240827	115500	2525775169	1906	1906	1906	1905	2986
413	20240827	115400	2520084574	1904	1905	1905	1904	1225
414	20240827	115300	2517750965	1905	1904	1905	1904	3796
415	20240827	115200	2510523361	1904	1905	1905	1904	1640
416	20240827	115100	2507399176	1904	1904	1905	1904	1748
417	20240827	115000	2504069873	1904	1904	1904	1903	1268
418	20240827	114900	2501655753	1904	1904	1904	1902	2640
419	20240827	114800	2496629195	1904	1903	1904	1901	327
420	20240827	114700	2496006652	1904	1903	1904	1903	3022
421	20240827	114600	2490255587	1901	1901	1901	1901	0
422	20240827	114500	2490255587	1901	1903	1903	1901	1161
423	20240827	114400	2488046540	1903	1901	1903	1901	545
424	20240827	114300	2487009485	1901	1903	1904	1901	4505
425	20240827	114200	2478440520	1903	1903	1904	1902	1509
426	20240827	114100	2475568734	1903	1900	1903	1900	1030
427	20240827	114000	2473610314	1901	1900	1901	1900	2460
428	20240827	113900	2468936312	1900	1903	1903	1899	12135
429	20240827	113800	2445880652	1903	1903	1903	1902	988
430	20240827	113700	2444000726	1903	1902	1903	1902	3161
431	20240827	113600	2437985504	1902	1900	1902	1900	481
432	20240827	113500	2437071046	1900	1898	1901	1898	2276
433	20240827	113400	2432749673	1897	1897	1898	1896	2821
434	20240827	113300	2427396314	1896	1896	1896	1896	2769
435	20240827	113200	2422146290	1896	1899	1899	1895	54852
436	20240827	113100	2318122776	1901	1900	1901	1899	4705
437	20240827	113000	2309182501	1900	1900	1900	1899	426
438	20240827	112900	2308373520	1900	1900	1900	1900	1853
439	20240827	112800	2304852820	1900	1900	1900	1900	519
440	20240827	112700	2303866720	1900	1901	1901	1900	1017
441	20240827	112600	2301933720	1900	1900	1901	1900	8413
442	20240827	112500	2285945770	1901	1901	1901	1900	1070
443	20240827	112400	2283912700	1901	1901	1901	1901	2390
444	20240827	112300	2279369310	1901	1901	1901	1901	1214
445	20240827	112200	2277061496	1901	1902	1902	1901	2369
446	20240827	112100	2272556927	1901	1901	1901	1901	268
447	20240827	112000	2272047459	1901	1901	1901	1901	378
448	20240827	111900	2271328881	1901	1900	1901	1900	1167
449	20240827	111800	2269110981	1900	1900	1900	1900	100
450	20240827	111700	2268920981	1900	1901	1901	1900	593
451	20240827	111600	2267794255	1901	1902	1902	1901	1923
452	20240827	111500	2264137825	1902	1901	1902	1901	581
453	20240827	111400	2263033332	1900	1898	1900	1898	3198
454	20240827	111300	2256957142	1898	1899	1900	1898	241
455	20240827	111200	2256499706	1898	1899	1900	1898	5953
456	20240827	111100	2245191392	1899	1899	1899	1898	1061
457	20240827	111000	2243176704	1899	1899	1899	1898	5188
458	20240827	110900	2233329666	1898	1898	1899	1898	1460
459	20240827	110800	2230557186	1897	1899	1899	1897	6893
460	20240827	110700	2217479298	1899	1900	1900	1898	107
461	20240827	110600	2217276091	1899	1900	1903	1897	10548
462	20240827	110500	2197264746	1900	1899	1901	1898	5829
463	20240827	110400	2186195206	1898	1897	1899	1896	6529
464	20240827	110300	2173804578	1897	1899	1899	1895	33302
465	20240827	110200	2110637049	1899	1903	1903	1899	7126
466	20240827	110100	2097095201	1903	1903	1903	1903	751
467	20240827	110000	2095666048	1904	1904	1904	1904	63
468	20240827	105900	2095546096	1904	1904	1904	1903	69
469	20240827	105800	2095414766	1904	1903	1904	1903	74
470	20240827	105700	2095273924	1903	1901	1903	1901	3048
471	20240827	105600	2089478811	1901	1903	1904	1901	2463
472	20240827	105500	2084796191	1903	1902	1903	1902	1316
473	20240827	105400	2082291958	1902	1900	1902	1898	14
474	20240827	105300	2082265338	1898	1902	1902	1898	13201
475	20240827	105200	2057192847	1899	1902	1903	1899	9504
476	20240827	105100	2039131373	1902	1903	1903	1902	216
477	20240827	105000	2038720477	1903	1902	1905	1902	648
478	20240827	104900	2037487492	1900	1899	1901	1899	6016
479	20240827	104800	2026057097	1900	1899	1900	1898	8133
480	20240827	104700	2010617031	1898	1899	1899	1898	12298
481	20240827	104600	1987272141	1899	1900	1900	1899	1934
482	20240827	104500	1983599473	1900	1899	1900	1898	11356
483	20240827	104400	1962042198	1900	1899	1900	1899	709
484	20240827	104300	1960695605	1899	1898	1899	1898	3309
485	20240827	104200	1954415093	1897	1898	1898	1897	1668
486	20240827	104100	1951249466	1898	1897	1898	1897	4538
487	20240827	104000	1942637855	1897	1896	1897	1891	24471
488	20240827	103900	1896319647	1894	1901	1901	1894	61937
489	20240827	103800	1778884709	1901	1901	1901	1900	4026
490	20240827	103700	1771232294	1900	1901	1901	1900	5628
491	20240827	103600	1760535968	1902	1900	1902	1900	3586
492	20240827	103500	1753717182	1900	1901	1902	1900	4724
493	20240827	103400	1744739643	1901	1906	1906	1900	43713
494	20240827	103300	1661570891	1906	1904	1906	1904	23365
495	20240827	103200	1617060045	1904	1904	1904	1903	918
496	20240827	103100	1615312183	1903	1902	1906	1902	4839
497	20240827	103000	1606105955	1901	1899	1901	1899	8075
498	20240827	102900	1590769420	1899	1900	1901	1898	6188
499	20240827	102800	1579019174	1899	1899	1901	1897	15840
500	20240827	102700	1548950499	1898	1906	1906	1894	107597
501	20240827	102600	1344521720	1905	1904	1906	1903	21150
502	20240827	102500	1304246263	1904	1907	1907	1904	34775
503	20240827	102400	1238007636	1907	1910	1910	1906	15722
504	20240827	102300	1208016944	1910	1907	1912	1907	10242
505	20240827	102200	1188465456	1907	1913	1913	1906	77140
506	20240827	102100	1041078579	1913	1915	1915	1913	35980
507	20240827	102000	972222775	1915	1916	1918	1915	38564
508	20240827	101900	898366525	1915	1915	1917	1915	2671
509	20240827	101800	893251534	1915	1916	1917	1915	32446
510	20240827	101700	831109140	1916	1917	1917	1916	899
511	20240827	101600	829385909	1917	1917	1917	1917	49
512	20240827	101500	829291976	1917	1918	1918	1916	5333
513	20240827	101400	819068382	1917	1918	1918	1917	272
514	20240827	101300	818546697	1916	1916	1918	1916	2817
515	20240827	101200	813148015	1917	1918	1918	1917	1629
516	20240827	101100	810025099	1917	1917	1918	1917	5486
517	20240827	101000	799508208	1917	1917	1917	1916	1911
518	20240827	100900	795845872	1917	1918	1918	1917	58
519	20240827	100800	795734629	1917	1917	1918	1916	1288
520	20240827	100700	793266454	1917	1917	1918	1915	5199
521	20240827	100600	783303583	1917	1917	1918	1916	1329
522	20240827	100500	780756383	1917	1917	1917	1916	409
523	20240827	100400	779972331	1917	1916	1917	1916	2820
524	20240827	100300	774566988	1917	1919	1920	1916	21327
525	20240827	100200	733689859	1919	1919	1920	1918	3672
526	20240827	100100	726645853	1920	1921	1921	1919	22475
527	20240827	100000	683497168	1921	1921	1921	1920	1025
528	20240827	095900	681528245	1921	1921	1922	1921	1511
529	20240827	095800	678625584	1922	1921	1922	1921	1205
530	20240827	095700	676310772	1921	1920	1921	1920	1592
531	20240827	095600	673252740	1920	1920	1920	1920	2260
532	20240827	095500	668913540	1920	1920	1920	1920	1612
533	20240827	095400	665818500	1920	1920	1921	1920	2194
534	20240827	095300	661605020	1920	1919	1920	1919	163
535	20240827	095200	661292212	1919	1921	1922	1919	19993
536	20240827	095100	622891600	1921	1922	1922	1921	1174
537	20240827	095000	620636236	1922	1920	1922	1920	20938
538	20240827	094900	580413613	1920	1920	1920	1919	1473
539	20240827	094800	577586704	1920	1919	1920	1919	810
540	20240827	094700	576031667	1919	1919	1920	1919	1244
541	20240827	094600	573644430	1919	1920	1920	1919	14
542	20240827	094500	573617561	1919	1920	1920	1919	2613
543	20240827	094400	568603089	1920	1920	1920	1919	2435
544	20240827	094300	563927902	1920	1920	1920	1919	5986
545	20240827	094200	552439933	1920	1920	1920	1919	471
546	20240827	094100	551535625	1920	1919	1920	1919	36
547	20240827	094000	551466516	1920	1921	1921	1920	1490
548	20240827	093900	548605706	1920	1922	1922	1920	2789
549	20240827	093800	543250824	1920	1920	1922	1920	967
550	20240827	093700	541393562	1922	1921	1923	1920	5740
551	20240827	093600	530371896	1921	1919	1921	1918	9214
552	20240827	093500	512681991	1919	1919	1919	1919	3411
553	20240827	093400	506136282	1919	1918	1919	1917	1932
554	20240827	093300	502432525	1918	1918	1919	1918	654
555	20240827	093200	501177953	1919	1919	1920	1919	2488
556	20240827	093100	496403325	1919	1919	1921	1918	5444
557	20240827	093000	485956233	1919	1917	1919	1917	519
558	20240827	092900	484960274	1917	1918	1919	1917	6268
559	20240827	092800	472937644	1918	1917	1918	1916	6424
560	20240827	092700	460622411	1917	1922	1922	1917	8157
561	20240827	092600	444977052	1922	1924	1924	1922	9320
562	20240827	092500	427059336	1924	1923	1925	1923	5192
563	20240827	092400	417070064	1923	1926	1926	1923	2317
564	20240827	092300	412610645	1925	1923	1925	1922	17417
565	20240827	092200	379102899	1923	1923	1925	1923	4963
566	20240827	092100	369554043	1923	1919	1923	1919	17282
567	20240827	092000	336363161	1919	1916	1920	1916	7882
568	20240827	091900	321243830	1916	1915	1916	1914	5382
569	20240827	091800	310939609	1916	1915	1916	1914	15674
570	20240827	091700	280919001	1914	1916	1916	1914	4119
571	20240827	091600	273031876	1916	1916	1916	1914	10632
572	20240827	091500	252672044	1916	1915	1917	1915	4868
573	20240827	091400	243346761	1914	1914	1916	1914	6786
574	20240827	091300	230354936	1914	1917	1917	1913	20884
575	20240827	091200	190381323	1917	1917	1917	1915	6023
576	20240827	091100	178841355	1917	1918	1919	1917	12004
577	20240827	091000	155816662	1919	1920	1920	1919	7743
578	20240827	090900	140957843	1919	1921	1921	1919	2889
579	20240827	090800	135411793	1919	1918	1921	1918	4392
580	20240827	090700	126983878	1919	1920	1920	1918	9446
581	20240827	090600	108864696	1920	1923	1923	1920	10780
582	20240827	090500	88150593	1924	1925	1925	1923	4265
583	20240827	090400	79946887	1924	1922	1925	1921	5830
584	20240827	090300	68743292	1922	1925	1925	1922	2565
585	20240827	090200	63810623	1926	1925	1926	1925	6738
586	20240827	090100	50836067	1925	1914	1926	1913	4564
587	20240827	090000	42087909	1915	1922	1927	1915	19926