KissMeData/005880/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184700	1309758603	1842	1842	1842	1842	16194
3	20241021	184600	1309758603	1842	1842	1842	1842	0
4	20241021	184500	1309758603	1842	1842	1842	1842	0
5	20241021	184400	1309758603	1842	1842	1842	1842	0
6	20241021	184300	1309758603	1842	1842	1842	1842	0
7	20241021	184200	1309758603	1842	1842	1842	1842	0
8	20241021	184100	1309758603	1842	1842	1842	1842	0
9	20241021	184000	1309758603	1842	1842	1842	1842	0
10	20241021	183900	1309758603	1842	1842	1842	1842	0
11	20241021	183800	1309758603	1842	1842	1842	1842	0
12	20241021	183700	1309758603	1842	1842	1842	1842	0
13	20241021	183600	1309758603	1842	1842	1842	1842	0
14	20241021	183500	1309758603	1842	1842	1842	1842	0
15	20241021	183400	1309758603	1842	1842	1842	1842	0
16	20241021	183300	1309758603	1842	1842	1842	1842	0
17	20241021	183200	1309758603	1842	1842	1842	1842	0
18	20241021	183100	1309758603	1842	1842	1842	1842	0
19	20241021	183000	1309758603	1842	1842	1842	1842	0
20	20241021	182900	1309758603	1842	1842	1842	1842	0
21	20241021	182800	1309758603	1842	1842	1842	1842	0
22	20241021	182700	1309758603	1842	1842	1842	1842	0
23	20241021	182600	1309758603	1842	1842	1842	1842	0
24	20241021	182500	1309758603	1842	1842	1842	1842	0
25	20241021	182400	1309758603	1842	1842	1842	1842	0
26	20241021	182300	1309758603	1842	1842	1842	1842	0
27	20241021	182200	1309758603	1842	1842	1842	1842	0
28	20241021	182100	1309758603	1842	1842	1842	1842	0
29	20241021	182000	1309758603	1842	1842	1842	1842	0
30	20241021	181900	1309758603	1842	1842	1842	1842	0
31	20241021	181800	1309758603	1842	1842	1842	1842	0
32	20241021	181700	1309758603	1842	1842	1842	1842	16194
33	20241021	181600	1309758603	1842	1842	1842	1842	0
34	20241021	181500	1309758603	1842	1842	1842	1842	0
35	20241021	181400	1309758603	1842	1842	1842	1842	0
36	20241021	181300	1309758603	1842	1842	1842	1842	0
37	20241021	181200	1309758603	1842	1842	1842	1842	0
38	20241021	181100	1309758603	1842	1842	1842	1842	0
39	20241021	181000	1309758603	1842	1842	1842	1842	0
40	20241021	180900	1309758603	1842	1842	1842	1842	0
41	20241021	180800	1309758603	1842	1842	1842	1842	0
42	20241021	180700	1309758603	1842	1842	1842	1842	0
43	20241021	180600	1309758603	1842	1842	1842	1842	0
44	20241021	180500	1309758603	1842	1842	1842	1842	0
45	20241021	180400	1309758603	1842	1842	1842	1842	0
46	20241021	180300	1309758603	1842	1842	1842	1842	0
47	20241021	180200	1309758603	1842	1842	1842	1842	0
48	20241021	180100	1309758603	1842	1842	1842	1842	0
49	20241021	180000	1309758603	1842	1842	1842	1842	0
50	20241021	175900	1309758603	1842	1842	1842	1842	0
51	20241021	175800	1309758603	1842	1842	1842	1842	0
52	20241021	175700	1309758603	1842	1842	1842	1842	0
53	20241021	175600	1309758603	1842	1842	1842	1842	0
54	20241021	175500	1309758603	1842	1842	1842	1842	0
55	20241021	175400	1309758603	1842	1842	1842	1842	0
56	20241021	175300	1309758603	1842	1842	1842	1842	0
57	20241021	175200	1309758603	1842	1842	1842	1842	0
58	20241021	175100	1309758603	1842	1842	1842	1842	0
59	20241021	175000	1309758603	1842	1842	1842	1842	0
60	20241021	174900	1309758603	1842	1842	1842	1842	0
61	20241021	174800	1309758603	1842	1842	1842	1842	0
62	20241021	174700	1309758603	1842	1842	1842	1842	16194
63	20241021	174600	1309758603	1842	1842	1842	1842	0
64	20241021	174500	1309758603	1842	1842	1842	1842	0
65	20241021	174400	1309758603	1842	1842	1842	1842	0
66	20241021	174300	1309758603	1842	1842	1842	1842	0
67	20241021	174200	1309758603	1842	1842	1842	1842	0
68	20241021	174100	1309758603	1842	1842	1842	1842	0
69	20241021	174000	1309758603	1842	1842	1842	1842	0
70	20241021	173900	1309758603	1842	1842	1842	1842	0
71	20241021	173800	1309758603	1842	1842	1842	1842	0
72	20241021	173700	1309758603	1842	1842	1842	1842	0
73	20241021	173600	1309758603	1842	1842	1842	1842	0
74	20241021	173500	1309758603	1842	1842	1842	1842	0
75	20241021	173400	1309758603	1842	1842	1842	1842	0
76	20241021	173300	1309758603	1842	1842	1842	1842	0
77	20241021	173200	1309758603	1842	1842	1842	1842	0
78	20241021	173100	1309758603	1842	1842	1842	1842	0
79	20241021	173000	1309758603	1842	1842	1842	1842	0
80	20241021	172900	1309758603	1842	1842	1842	1842	0
81	20241021	172800	1309758603	1842	1842	1842	1842	0
82	20241021	172700	1309758603	1842	1842	1842	1842	0
83	20241021	172600	1309758603	1842	1842	1842	1842	0
84	20241021	172500	1309758603	1842	1842	1842	1842	0
85	20241021	172400	1309758603	1842	1842	1842	1842	0
86	20241021	172300	1309758603	1842	1842	1842	1842	0
87	20241021	172200	1309758603	1842	1842	1842	1842	0
88	20241021	172100	1309758603	1842	1842	1842	1842	0
89	20241021	172000	1309758603	1842	1842	1842	1842	0
90	20241021	171900	1309758603	1842	1842	1842	1842	0
91	20241021	171800	1309758603	1842	1842	1842	1842	0
92	20241021	171700	1309758603	1842	1842	1842	1842	16194
93	20241021	171600	1309758603	1842	1842	1842	1842	0
94	20241021	171500	1309758603	1842	1842	1842	1842	0
95	20241021	171400	1309758603	1842	1842	1842	1842	0
96	20241021	171300	1309758603	1842	1842	1842	1842	0
97	20241021	171200	1309758603	1842	1842	1842	1842	0
98	20241021	171100	1309758603	1842	1842	1842	1842	0
99	20241021	171000	1309758603	1842	1842	1842	1842	0
100	20241021	170900	1309758603	1842	1842	1842	1842	0
101	20241021	170800	1309758603	1842	1842	1842	1842	0
102	20241021	170700	1309758603	1842	1842	1842	1842	0
103	20241021	170600	1309758603	1842	1842	1842	1842	0
104	20241021	170500	1309758603	1842	1842	1842	1842	0
105	20241021	170400	1309758603	1842	1842	1842	1842	0
106	20241021	170300	1309758603	1842	1842	1842	1842	0
107	20241021	170200	1309758603	1842	1842	1842	1842	0
108	20241021	170100	1309758603	1842	1842	1842	1842	0
109	20241021	170000	1309758603	1842	1842	1842	1842	0
110	20241021	165900	1309758603	1842	1842	1842	1842	0
111	20241021	165800	1309758603	1842	1842	1842	1842	0
112	20241021	165700	1309758603	1842	1842	1842	1842	0
113	20241021	165600	1309758603	1842	1842	1842	1842	0
114	20241021	165500	1309758603	1842	1842	1842	1842	0
115	20241021	165400	1309758603	1842	1842	1842	1842	0
116	20241021	165300	1309758603	1842	1842	1842	1842	0
117	20241021	165200	1309758603	1842	1842	1842	1842	0
118	20241021	165100	1309758603	1842	1842	1842	1842	0
119	20241021	165000	1309758603	1842	1842	1842	1842	0
120	20241021	164900	1309758603	1842	1842	1842	1842	0
121	20241021	164800	1309758603	1842	1842	1842	1842	0
122	20241021	164700	1309758603	1842	1842	1842	1842	16194
123	20241021	164600	1309758603	1842	1842	1842	1842	0
124	20241021	164500	1309758603	1842	1842	1842	1842	0
125	20241021	164400	1309758603	1842	1842	1842	1842	0
126	20241021	164300	1309758603	1842	1842	1842	1842	0
127	20241021	164200	1309758603	1842	1842	1842	1842	0
128	20241021	164100	1309758603	1842	1842	1842	1842	0
129	20241021	164000	1309758603	1842	1842	1842	1842	0
130	20241021	163900	1309758603	1842	1842	1842	1842	0
131	20241021	163800	1309758603	1842	1842	1842	1842	0
132	20241021	163700	1309758603	1842	1842	1842	1842	0
133	20241021	163600	1309758603	1842	1842	1842	1842	0
134	20241021	163500	1309758603	1842	1842	1842	1842	0
135	20241021	163400	1309758603	1842	1842	1842	1842	0
136	20241021	163300	1309758603	1842	1842	1842	1842	0
137	20241021	163200	1309758603	1842	1842	1842	1842	0
138	20241021	163100	1309758603	1842	1842	1842	1842	0
139	20241021	163000	1309758603	1842	1842	1842	1842	0
140	20241021	162900	1309758603	1842	1842	1842	1842	0
141	20241021	162800	1309758603	1842	1842	1842	1842	0
142	20241021	162700	1309758603	1842	1842	1842	1842	0
143	20241021	162600	1309758603	1842	1842	1842	1842	0
144	20241021	162500	1309758603	1842	1842	1842	1842	0
145	20241021	162400	1309758603	1842	1842	1842	1842	0
146	20241021	162300	1309758603	1842	1842	1842	1842	0
147	20241021	162200	1309758603	1842	1842	1842	1842	0
148	20241021	162100	1309758603	1842	1842	1842	1842	0
149	20241021	162000	1309758603	1842	1842	1842	1842	0
150	20241021	161900	1309758603	1842	1842	1842	1842	0
151	20241021	161800	1309758603	1842	1842	1842	1842	0
152	20241021	161700	1309758603	1842	1842	1842	1842	16194
153	20241021	161600	1309758603	1842	1842	1842	1842	0
154	20241021	161500	1309758603	1842	1842	1842	1842	0
155	20241021	161400	1309758603	1842	1842	1842	1842	0
156	20241021	161300	1309758603	1842	1842	1842	1842	0
157	20241021	161200	1309758603	1842	1842	1842	1842	0
158	20241021	161100	1309758603	1842	1842	1842	1842	0
159	20241021	161000	1309758603	1842	1842	1842	1842	0
160	20241021	160900	1309758603	1842	1842	1842	1842	0
161	20241021	160800	1309758603	1842	1842	1842	1842	0
162	20241021	160700	1309758603	1842	1842	1842	1842	0
163	20241021	160600	1309758603	1842	1842	1842	1842	0
164	20241021	160500	1309758603	1842	1842	1842	1842	0
165	20241021	160400	1309758603	1842	1842	1842	1842	0
166	20241021	160300	1309758603	1842	1842	1842	1842	0
167	20241021	160200	1309758603	1842	1842	1842	1842	0
168	20241021	160100	1309758603	1842	1842	1842	1842	0
169	20241021	160000	1309758603	1842	1842	1842	1842	0
170	20241021	155900	1309758603	1842	1842	1842	1842	0
171	20241021	155800	1309758603	1842	1842	1842	1842	0
172	20241021	155700	1309758603	1842	1842	1842	1842	0
173	20241021	155600	1309758603	1842	1842	1842	1842	0
174	20241021	155500	1309758603	1842	1842	1842	1842	0
175	20241021	155400	1309758603	1842	1842	1842	1842	0
176	20241021	155300	1309758603	1842	1842	1842	1842	0
177	20241021	155200	1309758603	1842	1842	1842	1842	0
178	20241021	155100	1309758603	1842	1842	1842	1842	0
179	20241021	155000	1309758603	1842	1842	1842	1842	0
180	20241021	154900	1309758603	1842	1842	1842	1842	0
181	20241021	154800	1309758603	1842	1842	1842	1842	0
182	20241021	154700	1309758603	1842	1842	1842	1842	16194
183	20241021	154600	1309758603	1842	1842	1842	1842	0
184	20241021	154500	1309758603	1842	1842	1842	1842	0
185	20241021	154400	1309758603	1842	1842	1842	1842	0
186	20241021	154300	1309758603	1842	1842	1842	1842	0
187	20241021	154200	1309758603	1842	1842	1842	1842	0
188	20241021	154100	1309758603	1842	1842	1842	1842	0
189	20241021	154000	1309758603	1842	1842	1842	1842	0
190	20241021	153900	1309758603	1842	1842	1842	1842	0
191	20241021	153800	1309758603	1842	1842	1842	1842	0
192	20241021	153700	1309758603	1842	1842	1842	1842	0
193	20241021	153600	1309758603	1842	1842	1842	1842	0
194	20241021	153500	1309758603	1842	1842	1842	1842	0
195	20241021	153400	1309758603	1842	1842	1842	1842	0
196	20241021	153300	1309758603	1842	1842	1842	1842	0
197	20241021	153200	1309758603	1842	1842	1842	1842	0
198	20241021	153100	1309758603	1842	1842	1842	1842	0
199	20241021	153000	1309758603	1842	1842	1842	1842	16194
200	20241021	152900	1279929255	1842	1842	1842	1842	0
201	20241021	152800	1279929255	1842	1842	1842	1842	0
202	20241021	152700	1279929255	1842	1842	1842	1842	0
203	20241021	152600	1279929255	1842	1842	1842	1842	0
204	20241021	152500	1279929255	1842	1842	1842	1842	0
205	20241021	152400	1279929255	1842	1842	1842	1842	0
206	20241021	152300	1279929255	1842	1842	1842	1842	0
207	20241021	152200	1279929255	1842	1842	1842	1842	0
208	20241021	152100	1279929255	1842	1842	1842	1842	0
209	20241021	152000	1279929255	1842	1842	1842	1842	0
210	20241021	151900	1279929255	1842	1843	1843	1842	2484
211	20241021	151800	1275351389	1843	1843	1843	1842	1371
212	20241021	151700	1272825067	1843	1843	1843	1843	18
213	20241021	151600	1272791893	1843	1841	1843	1841	9406
214	20241021	151500	1255471733	1843	1841	1843	1841	103
215	20241021	151400	1255281908	1843	1843	1843	1843	1000
216	20241021	151300	1253438908	1843	1843	1843	1842	7395
217	20241021	151200	1239812153	1843	1843	1843	1843	1564
218	20241021	151100	1236929701	1843	1843	1843	1843	586
219	20241021	151000	1235849703	1842	1843	1843	1842	6692
220	20241021	150900	1223522536	1843	1843	1843	1843	1666
221	20241021	150800	1220452098	1843	1843	1843	1843	5431
222	20241021	150700	1210442765	1843	1843	1843	1843	919
223	20241021	150600	1208749048	1843	1842	1843	1842	1156
224	20241021	150500	1206618940	1842	1843	1843	1842	1600
225	20241021	150400	1203670445	1843	1843	1843	1842	1733
226	20241021	150300	1200476573	1843	1842	1843	1842	911
227	20241021	150200	1198797601	1843	1843	1843	1843	740
228	20241021	150100	1197433781	1843	1843	1843	1843	3318
229	20241021	150000	1191318707	1843	1843	1843	1842	3217
230	20241021	145900	1185389830	1842	1842	1842	1842	1369
231	20241021	145800	1182868132	1842	1842	1842	1842	993
232	20241021	145700	1181039026	1842	1842	1842	1842	995
233	20241021	145600	1179206236	1842	1842	1842	1842	905
234	20241021	145500	1177539226	1842	1841	1842	1841	2089
235	20241021	145400	1173691433	1841	1842	1842	1841	2080
236	20241021	145300	1169862073	1842	1842	1842	1842	7
237	20241021	145200	1169849179	1842	1843	1843	1840	8158
238	20241021	145100	1154831811	1843	1841	1843	1841	11983
239	20241021	145000	1132760909	1841	1841	1841	1841	989
240	20241021	144900	1130940160	1841	1841	1841	1841	50
241	20241021	144800	1130848110	1841	1841	1841	1841	2710
242	20241021	144700	1125859000	1841	1840	1842	1839	12913
243	20241021	144600	1102096979	1840	1840	1840	1840	80
244	20241021	144500	1101949779	1840	1837	1840	1837	6860
245	20241021	144400	1089336783	1837	1838	1838	1837	3271
246	20241021	144300	1083327916	1838	1837	1838	1837	2403
247	20241021	144200	1078913599	1837	1837	1838	1837	2981
248	20241021	144100	1073437488	1838	1838	1838	1838	41
249	20241021	144000	1073362130	1838	1839	1839	1838	134
250	20241021	143900	1073115798	1838	1838	1838	1838	5200
251	20241021	143800	1063558198	1839	1838	1839	1838	365
252	20241021	143700	1062887288	1839	1838	1839	1838	105
253	20241021	143600	1062694218	1839	1840	1840	1839	3823
254	20241021	143500	1055663681	1840	1839	1840	1839	2039
255	20241021	143400	1051913642	1839	1839	1839	1839	365
256	20241021	143300	1051242407	1839	1839	1839	1839	54
257	20241021	143200	1051143101	1839	1840	1840	1839	94
258	20241021	143100	1050970185	1840	1839	1840	1838	3439
259	20241021	143000	1044647371	1839	1839	1839	1838	1758
260	20241021	142900	1041414410	1839	1839	1839	1839	165
261	20241021	142800	1041110975	1838	1839	1839	1838	384
262	20241021	142700	1040404846	1839	1839	1839	1839	140
263	20241021	142600	1040147386	1839	1839	1839	1839	205
264	20241021	142500	1039770391	1838	1839	1839	1838	527
265	20241021	142400	1038801764	1839	1839	1839	1839	40
266	20241021	142300	1038728204	1839	1839	1839	1839	80
267	20241021	142200	1038581084	1838	1838	1838	1838	5000
268	20241021	142100	1029391084	1839	1839	1839	1839	40
269	20241021	142000	1029317524	1839	1839	1839	1839	80
270	20241021	141900	1029170404	1837	1839	1839	1837	1237
271	20241021	141800	1026896533	1839	1839	1839	1839	119
272	20241021	141700	1026677692	1838	1839	1839	1838	2661
273	20241021	141600	1021784613	1840	1840	1840	1840	329
274	20241021	141500	1021179253	1840	1840	1840	1840	2638
275	20241021	141400	1016325333	1840	1840	1840	1840	3317
276	20241021	141300	1010222053	1840	1840	1840	1839	381
277	20241021	141200	1009521023	1840	1838	1840	1838	10042
278	20241021	141100	991052561	1838	1838	1838	1838	0
279	20241021	141000	991052561	1838	1838	1838	1838	40
280	20241021	140900	990979041	1838	1838	1838	1838	80
281	20241021	140800	990832001	1838	1837	1838	1837	1003
282	20241021	140700	988989488	1837	1838	1838	1837	4765
283	20241021	140600	980231420	1839	1838	1839	1838	1365
284	20241021	140500	977722470	1839	1839	1839	1839	0
285	20241021	140400	977722470	1839	1840	1840	1839	2454
286	20241021	140300	973209524	1840	1840	1840	1840	210
287	20241021	140200	972823124	1840	1840	1840	1840	454
288	20241021	140100	971987764	1840	1840	1840	1840	777
289	20241021	140000	970558084	1839	1839	1839	1839	126
290	20241021	135900	970326370	1839	1840	1840	1839	422
291	20241021	135800	969549901	1840	1840	1840	1840	80
292	20241021	135700	969402701	1840	1840	1840	1840	118
293	20241021	135600	969185581	1841	1840	1841	1840	60
294	20241021	135500	969075141	1840	1839	1840	1839	5349
295	20241021	135400	959237941	1839	1839	1839	1839	200
296	20241021	135300	958870141	1839	1839	1839	1839	2840
297	20241021	135200	953647381	1839	1840	1840	1839	367
298	20241021	135100	952972138	1840	1840	1840	1840	103
299	20241021	135000	952782618	1840	1841	1841	1840	4783
300	20241021	134900	943981858	1841	1840	1841	1840	940
301	20241021	134800	942251918	1841	1841	1842	1841	2586
302	20241021	134700	937491052	1841	1841	1842	1841	1443
303	20241021	134600	934834409	1842	1842	1842	1842	0
304	20241021	134500	934834409	1842	1842	1842	1842	306
305	20241021	134400	934270757	1842	1842	1842	1842	280
306	20241021	134300	933754997	1841	1841	1841	1841	1
307	20241021	134200	933753156	1842	1842	1842	1842	340
308	20241021	134100	933126876	1842	1842	1842	1841	4489
309	20241021	134000	924862233	1842	1842	1842	1842	325
310	20241021	133900	924263583	1842	1841	1842	1841	501
311	20241021	133800	923341241	1842	1841	1842	1841	380
312	20241021	133700	922641581	1842	1841	1842	1841	1126
313	20241021	133600	920568614	1842	1842	1842	1842	80
314	20241021	133500	920421254	1842	1841	1842	1841	854
315	20241021	133400	918848767	1842	1842	1842	1841	2754
316	20241021	133300	913776599	1842	1842	1842	1842	82
317	20241021	133200	913625555	1842	1841	1842	1841	44
318	20241021	133100	913544544	1842	1842	1842	1842	342
319	20241021	133000	912914580	1841	1842	1842	1841	689
320	20241021	132900	911645473	1842	1842	1842	1842	0
321	20241021	132800	911645473	1842	1842	1842	1842	40
322	20241021	132700	911571793	1842	1841	1842	1841	150
323	20241021	132600	911295563	1841	1841	1842	1841	44
324	20241021	132500	911214520	1840	1840	1840	1840	0
325	20241021	132400	911214520	1840	1841	1842	1840	10417
326	20241021	132300	892040717	1841	1841	1842	1841	972
327	20241021	132200	890250986	1840	1842	1842	1840	9151
328	20241021	132100	873403965	1842	1842	1842	1842	610
329	20241021	132000	872280345	1842	1843	1843	1842	6137
330	20241021	131900	860975951	1843	1843	1843	1842	684
331	20241021	131800	859715443	1843	1842	1843	1842	724
332	20241021	131700	858381335	1842	1842	1843	1842	688
333	20241021	131600	857113999	1843	1842	1843	1842	650
334	20241021	131500	855916619	1842	1842	1842	1842	201
335	20241021	131400	855546377	1842	1842	1842	1842	1760
336	20241021	131300	852304457	1842	1842	1842	1842	99
337	20241021	131200	852122099	1842	1842	1842	1842	1305
338	20241021	131100	849718289	1842	1842	1842	1842	40
339	20241021	131000	849644609	1842	1841	1842	1841	172
340	20241021	130900	849327877	1841	1842	1842	1841	586
341	20241021	130800	848249011	1841	1842	1842	1841	3066
342	20241021	130700	842604457	1842	1842	1842	1842	550
343	20241021	130600	841591357	1842	1842	1842	1842	2440
344	20241021	130500	837096877	1842	1842	1842	1842	80
345	20241021	130400	836949517	1841	1842	1842	1841	1008
346	20241021	130300	835093785	1842	1842	1842	1842	63
347	20241021	130200	834977739	1842	1842	1843	1842	2542
348	20241021	130100	830295295	1842	1842	1842	1842	1516
349	20241021	130000	827502823	1841	1842	1842	1841	9698
350	20241021	125900	809639607	1843	1843	1843	1843	92
351	20241021	125800	809470051	1843	1843	1843	1843	0
352	20241021	125700	809470051	1843	1843	1843	1843	70
353	20241021	125600	809341041	1843	1843	1843	1843	81
354	20241021	125500	809191758	1843	1843	1843	1842	10145
355	20241021	125400	790504523	1843	1843	1843	1842	382
356	20241021	125300	789800504	1843	1842	1843	1842	350
357	20241021	125200	789155764	1843	1843	1843	1843	53
358	20241021	125100	789058085	1843	1842	1843	1842	784
359	20241021	125000	787613785	1842	1842	1842	1842	3215
360	20241021	124900	781691755	1841	1842	1842	1841	62
361	20241021	124800	781577573	1842	1842	1842	1842	249
362	20241021	124700	781118915	1842	1842	1842	1842	1
363	20241021	124600	781117073	1842	1842	1842	1842	40
364	20241021	124500	781043393	1842	1841	1842	1840	3476
365	20241021	124400	774645037	1842	1842	1842	1842	70
366	20241021	124300	774516097	1842	1842	1842	1842	8
367	20241021	124200	774501361	1842	1841	1842	1841	607
368	20241021	124100	773383607	1840	1842	1842	1840	508
369	20241021	124000	772448807	1842	1841	1842	1840	4808
370	20241021	123900	763599044	1841	1841	1841	1841	50
371	20241021	123800	763506994	1841	1841	1841	1841	40
372	20241021	123700	763433354	1841	1842	1842	1841	917
373	20241021	123600	761745077	1842	1842	1842	1842	234
374	20241021	123500	761314049	1842	1842	1842	1842	40
375	20241021	123400	761240369	1842	1842	1842	1841	1005
376	20241021	123300	759389173	1842	1842	1842	1841	99
377	20241021	123200	759206816	1841	1841	1841	1841	6
378	20241021	123100	759195770	1841	1841	1842	1841	237
379	20241021	123000	758759289	1840	1841	1841	1840	251
380	20241021	122900	758297208	1841	1841	1841	1841	102
381	20241021	122800	758109426	1841	1841	1841	1841	915
382	20241021	122700	756424911	1841	1841	1841	1841	397
383	20241021	122600	755694034	1841	1841	1841	1841	41
384	20241021	122500	755618553	1841	1841	1841	1841	40
385	20241021	122400	755544913	1841	1841	1841	1841	40
386	20241021	122300	755471273	1841	1840	1841	1840	1210
387	20241021	122200	753244834	1840	1840	1840	1840	0
388	20241021	122100	753244834	1840	1840	1840	1840	369
389	20241021	122000	752565874	1840	1840	1840	1840	411
390	20241021	121900	751809634	1840	1840	1840	1840	300
391	20241021	121800	751257634	1840	1840	1840	1840	40
392	20241021	121700	751184034	1840	1840	1840	1840	252
393	20241021	121600	750720354	1838	1840	1840	1838	223
394	20241021	121500	750310116	1840	1840	1840	1840	0
395	20241021	121400	750310116	1840	1840	1840	1840	113
396	20241021	121300	750102196	1840	1840	1840	1840	289
397	20241021	121200	749570436	1840	1840	1840	1840	40
398	20241021	121100	749496836	1839	1840	1840	1839	278
399	20241021	121000	748985466	1840	1840	1840	1840	402
400	20241021	120900	748245786	1839	1840	1840	1839	214
401	20241021	120800	747852036	1838	1840	1840	1838	516
402	20241021	120700	746903272	1840	1840	1840	1840	41
403	20241021	120600	746827832	1839	1840	1840	1839	180
404	20241021	120500	746496732	1839	1840	1840	1839	785
405	20241021	120400	745052337	1840	1840	1840	1840	1
406	20241021	120300	745050497	1840	1840	1840	1840	81
407	20241021	120200	744901457	1839	1840	1840	1839	175
408	20241021	120100	744579592	1840	1839	1840	1839	300
409	20241021	120000	744027736	1839	1838	1839	1838	235
410	20241021	115900	743595602	1838	1839	1839	1838	220
411	20241021	115800	743191095	1839	1839	1839	1839	40
412	20241021	115700	743117535	1839	1839	1839	1839	80
413	20241021	115600	742970415	1839	1838	1839	1837	1612
414	20241021	115500	740009136	1839	1838	1839	1838	57
415	20241021	115400	739904330	1838	1838	1838	1838	683
416	20241021	115300	738648976	1838	1839	1839	1838	1034
417	20241021	115200	736747950	1839	1839	1839	1839	80
418	20241021	115100	736600830	1839	1839	1839	1839	40
419	20241021	115000	736527270	1839	1839	1839	1839	0
420	20241021	114900	736527270	1839	1840	1840	1838	17105
421	20241021	114800	705082028	1840	1840	1840	1840	40
422	20241021	114700	705008428	1840	1840	1840	1840	59
423	20241021	114600	704899868	1840	1840	1840	1839	380
424	20241021	114500	704200968	1840	1840	1840	1840	150
425	20241021	114400	703924968	1840	1840	1840	1840	571
426	20241021	114300	702874328	1840	1839	1840	1839	144
427	20241021	114200	702609431	1839	1839	1839	1839	1
428	20241021	114100	702607592	1840	1840	1840	1839	930
429	20241021	114000	700896762	1840	1840	1840	1840	179
430	20241021	113900	700567402	1840	1839	1840	1839	2242
431	20241021	113800	696442123	1840	1839	1840	1839	1213
432	20241021	113700	694210316	1839	1840	1840	1839	41
433	20241021	113600	694134877	1840	1840	1840	1840	2338
434	20241021	113500	689832957	1840	1839	1840	1839	106
435	20241021	113400	689637942	1839	1839	1839	1839	3022
436	20241021	113300	684080484	1839	1839	1839	1839	12
437	20241021	113200	684058416	1839	1839	1839	1839	90
438	20241021	113100	683892906	1839	1839	1839	1839	630
439	20241021	113000	682734336	1839	1839	1839	1839	804
440	20241021	112900	681255780	1840	1839	1840	1839	2540
441	20241021	112800	676584680	1840	1840	1840	1840	656
442	20241021	112700	675377640	1840	1839	1840	1839	306
443	20241021	112600	674814866	1839	1839	1839	1839	142
444	20241021	112500	674553728	1839	1839	1839	1839	0
445	20241021	112400	674553728	1839	1839	1839	1839	80
446	20241021	112300	674406608	1838	1839	1839	1838	41
447	20241021	112200	674331210	1838	1840	1840	1838	33
448	20241021	112100	674270514	1840	1840	1840	1839	811
449	20241021	112000	672779035	1840	1840	1840	1839	48
450	20241021	111900	672690760	1839	1839	1839	1839	1001
451	20241021	111800	670849921	1840	1840	1840	1840	743
452	20241021	111700	669482801	1840	1840	1840	1840	687
453	20241021	111600	668218721	1840	1840	1840	1840	111
454	20241021	111500	668014481	1840	1840	1840	1840	125
455	20241021	111400	667784481	1839	1839	1840	1839	82
456	20241021	111300	667633632	1840	1840	1840	1839	112
457	20241021	111200	667427572	1840	1839	1840	1839	722
458	20241021	111100	666099742	1839	1839	1839	1839	4006
459	20241021	111000	658732708	1839	1837	1839	1837	199
460	20241021	110900	658367024	1838	1838	1839	1838	859
461	20241021	110800	656788176	1838	1838	1838	1838	3
462	20241021	110700	656782662	1838	1838	1838	1838	60
463	20241021	110600	656672382	1838	1838	1838	1838	117
464	20241021	110500	656457336	1838	1838	1838	1837	540
465	20241021	110400	655465194	1839	1838	1839	1838	81
466	20241021	110300	655316315	1839	1839	1839	1837	1045
467	20241021	110200	653394566	1838	1839	1839	1838	657
468	20241021	110100	652186960	1839	1839	1839	1839	80
469	20241021	110000	652039840	1839	1839	1839	1838	11
470	20241021	105900	652019620	1838	1838	1838	1838	48
471	20241021	105800	651931396	1839	1839	1839	1838	539
472	20241021	105700	650940597	1840	1840	1840	1840	4
473	20241021	105600	650933237	1840	1836	1840	1836	64
474	20241021	105500	650815601	1837	1840	1840	1837	1040
475	20241021	105400	648904520	1840	1840	1840	1840	0
476	20241021	105300	648904520	1840	1839	1840	1839	56
477	20241021	105200	648801493	1839	1839	1839	1839	49
478	20241021	105100	648711382	1839	1839	1839	1837	1689
479	20241021	105000	645606252	1839	1838	1839	1838	285
480	20241021	104900	645082349	1839	1839	1839	1837	594
481	20241021	104800	643990558	1840	1840	1840	1840	47
482	20241021	104700	643904078	1839	1840	1840	1839	429
483	20241021	104600	643115107	1840	1840	1840	1840	9
484	20241021	104500	643098547	1840	1840	1840	1840	81
485	20241021	104400	642949507	1840	1840	1840	1840	40
486	20241021	104300	642875907	1840	1840	1840	1840	1
487	20241021	104200	642874067	1839	1839	1839	1838	1189
488	20241021	104100	640688102	1839	1839	1839	1839	40
489	20241021	104000	640614542	1839	1838	1839	1838	79
490	20241021	103900	640469330	1838	1838	1839	1838	393
491	20241021	103800	639746954	1840	1840	1840	1839	553
492	20241021	103700	638729945	1840	1840	1840	1840	2
493	20241021	103600	638726265	1840	1838	1840	1838	98
494	20241021	103500	638545955	1838	1840	1840	1838	1003
495	20241021	103400	636700441	1840	1840	1840	1838	341
496	20241021	103300	636073565	1840	1840	1840	1840	82
497	20241021	103200	635922685	1840	1839	1840	1839	8
498	20241021	103100	635907968	1839	1840	1840	1839	1694
499	20241021	103000	632792662	1840	1840	1840	1840	40
500	20241021	102900	632719062	1840	1840	1840	1840	40
501	20241021	102800	632645462	1840	1840	1840	1840	1299
502	20241021	102700	630255302	1840	1840	1840	1840	803
503	20241021	102600	628777782	1840	1840	1840	1840	3057
504	20241021	102500	623152902	1840	1840	1840	1840	1011
505	20241021	102400	621292662	1840	1841	1841	1840	46
506	20241021	102300	621207981	1839	1839	1839	1839	11
507	20241021	102200	621187752	1840	1841	1841	1838	10081
508	20241021	102100	602644244	1841	1841	1841	1840	353
509	20241021	102000	601994571	1841	1842	1842	1841	1214
510	20241021	101900	599758545	1842	1841	1842	1840	969
511	20241021	101800	597973717	1840	1841	1841	1840	62
512	20241021	101700	597859576	1841	1841	1841	1841	61
513	20241021	101600	597747275	1841	1840	1841	1840	886
514	20241021	101500	596116915	1840	1840	1840	1840	478
515	20241021	101400	595237395	1840	1840	1840	1840	50
516	20241021	101300	595145395	1840	1840	1840	1840	7092
517	20241021	101200	582096115	1841	1841	1843	1841	1034
518	20241021	101100	580192388	1842	1842	1843	1842	573
519	20241021	101000	579136921	1843	1842	1843	1842	1830
520	20241021	100900	575766060	1841	1841	1841	1841	77
521	20241021	100800	575624303	1841	1841	1841	1841	14
522	20241021	100700	575598529	1841	1841	1841	1840	15
523	20241021	100600	575570924	1841	1839	1841	1839	9111
524	20241021	100500	558807720	1840	1841	1841	1840	2956
525	20241021	100400	553368578	1841	1841	1841	1841	14
526	20241021	100300	553342804	1841	1841	1841	1841	54
527	20241021	100200	553243390	1841	1840	1841	1840	3601
528	20241021	100100	546615751	1840	1840	1840	1840	140
529	20241021	100000	546358151	1840	1840	1840	1840	5319
530	20241021	095900	536571191	1841	1841	1841	1841	303
531	20241021	095800	536013368	1841	1841	1841	1841	1546
532	20241021	095700	533167182	1841	1841	1841	1841	2337
533	20241021	095600	528864765	1842	1840	1842	1840	57
534	20241021	095500	528759877	1840	1843	1843	1840	488
535	20241021	095400	527860914	1843	1843	1843	1842	761
536	20241021	095300	526458452	1843	1842	1843	1842	503
537	20241021	095200	525531925	1842	1840	1842	1840	193
538	20241021	095100	525176441	1840	1842	1842	1840	5147
539	20241021	095000	515705622	1842	1842	1842	1842	302
540	20241021	094900	515149338	1840	1841	1841	1840	6556
541	20241021	094800	503084186	1842	1843	1843	1841	3710
542	20241021	094700	496251365	1842	1842	1842	1842	500
543	20241021	094600	495330365	1843	1842	1843	1841	6324
544	20241021	094500	483677457	1843	1843	1844	1843	3517
545	20241021	094400	477193514	1843	1845	1845	1843	14566
546	20241021	094300	450332622	1845	1845	1845	1844	13095
547	20241021	094200	426172777	1845	1844	1845	1844	5857
548	20241021	094100	415371404	1843	1842	1843	1842	960
549	20241021	094000	413602803	1842	1840	1842	1840	2408
550	20241021	093900	409169792	1840	1840	1841	1839	1237
551	20241021	093800	406894225	1840	1841	1841	1840	234
552	20241021	093700	406463660	1840	1837	1840	1837	2459
553	20241021	093600	401940001	1839	1839	1839	1837	211
554	20241021	093500	401552378	1837	1838	1839	1837	11220
555	20241021	093400	380919237	1838	1839	1839	1836	3786
556	20241021	093300	373965620	1839	1838	1839	1837	20776
557	20241021	093200	335760328	1838	1836	1838	1836	21894
558	20241021	093100	295549821	1837	1837	1837	1836	608
559	20241021	093000	294432926	1836	1836	1837	1836	508
560	20241021	092900	293500236	1836	1838	1838	1836	780
561	20241021	092800	292067837	1837	1837	1837	1835	1279
562	20241021	092700	289718626	1837	1837	1837	1837	4112
563	20241021	092600	282164882	1838	1837	1839	1837	3452
564	20241021	092500	275819344	1837	1834	1837	1834	13821
565	20241021	092400	250450327	1832	1834	1835	1832	5439
566	20241021	092300	240478410	1834	1830	1834	1830	22703
567	20241021	092200	198876838	1830	1831	1831	1829	1873
568	20241021	092100	195449386	1831	1829	1831	1829	1522
569	20241021	092000	192663618	1830	1830	1831	1830	3080
570	20241021	091900	187027181	1830	1829	1832	1829	6920
571	20241021	091800	174359402	1827	1830	1830	1827	3926
572	20241021	091700	167181144	1830	1829	1831	1827	1298
573	20241021	091600	164807120	1830	1829	1830	1829	2233
574	20241021	091500	160722461	1831	1829	1831	1829	4165
575	20241021	091400	153104039	1829	1827	1829	1827	45
576	20241021	091300	153021788	1827	1822	1827	1821	18002
577	20241021	091200	120207996	1822	1823	1823	1820	5362
578	20241021	091100	110440456	1823	1824	1824	1822	681
579	20241021	091000	109199138	1824	1823	1824	1823	1535
580	20241021	090900	106400390	1823	1822	1823	1822	3893
581	20241021	090800	99307341	1822	1823	1823	1822	1624
582	20241021	090700	96347815	1823	1824	1824	1823	566
583	20241021	090600	95315990	1824	1827	1827	1824	5150
584	20241021	090500	85914766	1827	1828	1829	1827	6150
585	20241021	090400	74673847	1827	1830	1831	1827	5455
586	20241021	090300	64699279	1831	1830	1832	1828	5749
587	20241021	090200	54185821	1833	1825	1834	1825	8787
588	20241021	090100	38087962	1825	1825	1825	1825	638
589	20241021	090000	36923612	1825	1818	1825	1818	20304