KissMeData/036710/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	191800	61123458	1953	1953	1953	1953	161
3	20240826	191700	61123458	1953	1953	1953	1953	0
4	20240826	191600	61123458	1953	1953	1953	1953	0
5	20240826	191500	61123458	1953	1953	1953	1953	0
6	20240826	191400	61123458	1953	1953	1953	1953	0
7	20240826	191300	61123458	1953	1953	1953	1953	0
8	20240826	191200	61123458	1953	1953	1953	1953	0
9	20240826	191100	61123458	1953	1953	1953	1953	0
10	20240826	191000	61123458	1953	1953	1953	1953	0
11	20240826	190900	61123458	1953	1953	1953	1953	0
12	20240826	190800	61123458	1953	1953	1953	1953	0
13	20240826	190700	61123458	1953	1953	1953	1953	0
14	20240826	190600	61123458	1953	1953	1953	1953	0
15	20240826	190500	61123458	1953	1953	1953	1953	0
16	20240826	190400	61123458	1953	1953	1953	1953	0
17	20240826	190300	61123458	1953	1953	1953	1953	0
18	20240826	190200	61123458	1953	1953	1953	1953	0
19	20240826	190100	61123458	1953	1953	1953	1953	0
20	20240826	190000	61123458	1953	1953	1953	1953	0
21	20240826	185900	61123458	1953	1953	1953	1953	0
22	20240826	185800	61123458	1953	1953	1953	1953	0
23	20240826	185700	61123458	1953	1953	1953	1953	0
24	20240826	185600	61123458	1953	1953	1953	1953	0
25	20240826	185500	61123458	1953	1953	1953	1953	0
26	20240826	185400	61123458	1953	1953	1953	1953	0
27	20240826	185300	61123458	1953	1953	1953	1953	0
28	20240826	185200	61123458	1953	1953	1953	1953	0
29	20240826	185100	61123458	1953	1953	1953	1953	0
30	20240826	185000	61123458	1953	1953	1953	1953	0
31	20240826	184900	61123458	1953	1953	1953	1953	0
32	20240826	184800	61123458	1953	1953	1953	1953	161
33	20240826	184700	61123458	1953	1953	1953	1953	0
34	20240826	184600	61123458	1953	1953	1953	1953	0
35	20240826	184500	61123458	1953	1953	1953	1953	0
36	20240826	184400	61123458	1953	1953	1953	1953	0
37	20240826	184300	61123458	1953	1953	1953	1953	0
38	20240826	184200	61123458	1953	1953	1953	1953	0
39	20240826	184100	61123458	1953	1953	1953	1953	0
40	20240826	184000	61123458	1953	1953	1953	1953	0
41	20240826	183900	61123458	1953	1953	1953	1953	0
42	20240826	183800	61123458	1953	1953	1953	1953	0
43	20240826	183700	61123458	1953	1953	1953	1953	0
44	20240826	183600	61123458	1953	1953	1953	1953	0
45	20240826	183500	61123458	1953	1953	1953	1953	0
46	20240826	183400	61123458	1953	1953	1953	1953	0
47	20240826	183300	61123458	1953	1953	1953	1953	0
48	20240826	183200	61123458	1953	1953	1953	1953	0
49	20240826	183100	61123458	1953	1953	1953	1953	0
50	20240826	183000	61123458	1953	1953	1953	1953	0
51	20240826	182900	61123458	1953	1953	1953	1953	0
52	20240826	182800	61123458	1953	1953	1953	1953	0
53	20240826	182700	61123458	1953	1953	1953	1953	0
54	20240826	182600	61123458	1953	1953	1953	1953	0
55	20240826	182500	61123458	1953	1953	1953	1953	0
56	20240826	182400	61123458	1953	1953	1953	1953	0
57	20240826	182300	61123458	1953	1953	1953	1953	0
58	20240826	182200	61123458	1953	1953	1953	1953	0
59	20240826	182100	61123458	1953	1953	1953	1953	0
60	20240826	182000	61123458	1953	1953	1953	1953	0
61	20240826	181900	61123458	1953	1953	1953	1953	0
62	20240826	181800	61123458	1953	1953	1953	1953	161
63	20240826	181700	61123458	1953	1953	1953	1953	0
64	20240826	181600	61123458	1953	1953	1953	1953	0
65	20240826	181500	61123458	1953	1953	1953	1953	0
66	20240826	181400	61123458	1953	1953	1953	1953	0
67	20240826	181300	61123458	1953	1953	1953	1953	0
68	20240826	181200	61123458	1953	1953	1953	1953	0
69	20240826	181100	61123458	1953	1953	1953	1953	0
70	20240826	181000	61123458	1953	1953	1953	1953	0
71	20240826	180900	61123458	1953	1953	1953	1953	0
72	20240826	180800	61123458	1953	1953	1953	1953	0
73	20240826	180700	61123458	1953	1953	1953	1953	0
74	20240826	180600	61123458	1953	1953	1953	1953	0
75	20240826	180500	61123458	1953	1953	1953	1953	0
76	20240826	180400	61123458	1953	1953	1953	1953	0
77	20240826	180300	61123458	1953	1953	1953	1953	0
78	20240826	180200	61123458	1953	1953	1953	1953	0
79	20240826	180100	61123458	1953	1953	1953	1953	0
80	20240826	180000	61123458	1953	1953	1953	1953	0
81	20240826	175900	61123458	1953	1953	1953	1953	0
82	20240826	175800	61123458	1953	1953	1953	1953	0
83	20240826	175700	61123458	1953	1953	1953	1953	0
84	20240826	175600	61123458	1953	1953	1953	1953	0
85	20240826	175500	61123458	1953	1953	1953	1953	0
86	20240826	175400	61123458	1953	1953	1953	1953	0
87	20240826	175300	61123458	1953	1953	1953	1953	0
88	20240826	175200	61123458	1953	1953	1953	1953	0
89	20240826	175100	61123458	1953	1953	1953	1953	0
90	20240826	175000	61123458	1953	1953	1953	1953	0
91	20240826	174900	61123458	1953	1953	1953	1953	0
92	20240826	174800	61123458	1953	1953	1953	1953	161
93	20240826	174700	61123458	1953	1953	1953	1953	0
94	20240826	174600	61123458	1953	1953	1953	1953	0
95	20240826	174500	61123458	1953	1953	1953	1953	0
96	20240826	174400	61123458	1953	1953	1953	1953	0
97	20240826	174300	61123458	1953	1953	1953	1953	0
98	20240826	174200	61123458	1953	1953	1953	1953	0
99	20240826	174100	61123458	1953	1953	1953	1953	0
100	20240826	174000	61123458	1953	1953	1953	1953	0
101	20240826	173900	61123458	1953	1953	1953	1953	0
102	20240826	173800	61123458	1953	1953	1953	1953	0
103	20240826	173700	61123458	1953	1953	1953	1953	0
104	20240826	173600	61123458	1953	1953	1953	1953	0
105	20240826	173500	61123458	1953	1953	1953	1953	0
106	20240826	173400	61123458	1953	1953	1953	1953	0
107	20240826	173300	61123458	1953	1953	1953	1953	0
108	20240826	173200	61123458	1953	1953	1953	1953	0
109	20240826	173100	61123458	1953	1953	1953	1953	0
110	20240826	173000	61123458	1953	1953	1953	1953	0
111	20240826	172900	61123458	1953	1953	1953	1953	0
112	20240826	172800	61123458	1953	1953	1953	1953	0
113	20240826	172700	61123458	1953	1953	1953	1953	0
114	20240826	172600	61123458	1953	1953	1953	1953	0
115	20240826	172500	61123458	1953	1953	1953	1953	0
116	20240826	172400	61123458	1953	1953	1953	1953	0
117	20240826	172300	61123458	1953	1953	1953	1953	0
118	20240826	172200	61123458	1953	1953	1953	1953	0
119	20240826	172100	61123458	1953	1953	1953	1953	0
120	20240826	172000	61123458	1953	1953	1953	1953	0
121	20240826	171900	61123458	1953	1953	1953	1953	0
122	20240826	171800	61123458	1953	1953	1953	1953	161
123	20240826	171700	61123458	1953	1953	1953	1953	0
124	20240826	171600	61123458	1953	1953	1953	1953	0
125	20240826	171500	61123458	1953	1953	1953	1953	0
126	20240826	171400	61123458	1953	1953	1953	1953	0
127	20240826	171300	61123458	1953	1953	1953	1953	0
128	20240826	171200	61123458	1953	1953	1953	1953	0
129	20240826	171100	61123458	1953	1953	1953	1953	0
130	20240826	171000	61123458	1953	1953	1953	1953	0
131	20240826	170900	61123458	1953	1953	1953	1953	0
132	20240826	170800	61123458	1953	1953	1953	1953	0
133	20240826	170700	61123458	1953	1953	1953	1953	0
134	20240826	170600	61123458	1953	1953	1953	1953	0
135	20240826	170500	61123458	1953	1953	1953	1953	0
136	20240826	170400	61123458	1953	1953	1953	1953	0
137	20240826	170300	61123458	1953	1953	1953	1953	0
138	20240826	170200	61123458	1953	1953	1953	1953	0
139	20240826	170100	61123458	1953	1953	1953	1953	0
140	20240826	170000	61123458	1953	1953	1953	1953	0
141	20240826	165900	61123458	1953	1953	1953	1953	0
142	20240826	165800	61123458	1953	1953	1953	1953	0
143	20240826	165700	61123458	1953	1953	1953	1953	0
144	20240826	165600	61123458	1953	1953	1953	1953	0
145	20240826	165500	61123458	1953	1953	1953	1953	0
146	20240826	165400	61123458	1953	1953	1953	1953	0
147	20240826	165300	61123458	1953	1953	1953	1953	0
148	20240826	165200	61123458	1953	1953	1953	1953	0
149	20240826	165100	61123458	1953	1953	1953	1953	0
150	20240826	165000	61123458	1953	1953	1953	1953	0
151	20240826	164900	61123458	1953	1953	1953	1953	0
152	20240826	164800	61123458	1953	1953	1953	1953	161
153	20240826	164700	61123458	1953	1953	1953	1953	0
154	20240826	164600	61123458	1953	1953	1953	1953	0
155	20240826	164500	61123458	1953	1953	1953	1953	0
156	20240826	164400	61123458	1953	1953	1953	1953	0
157	20240826	164300	61123458	1953	1953	1953	1953	0
158	20240826	164200	61123458	1953	1953	1953	1953	0
159	20240826	164100	61123458	1953	1953	1953	1953	0
160	20240826	164000	61123458	1953	1953	1953	1953	0
161	20240826	163900	61123458	1953	1953	1953	1953	0
162	20240826	163800	61123458	1953	1953	1953	1953	0
163	20240826	163700	61123458	1953	1953	1953	1953	0
164	20240826	163600	61123458	1953	1953	1953	1953	0
165	20240826	163500	61123458	1953	1953	1953	1953	0
166	20240826	163400	61123458	1953	1953	1953	1953	0
167	20240826	163300	61123458	1953	1953	1953	1953	0
168	20240826	163200	61123458	1953	1953	1953	1953	0
169	20240826	163100	61123458	1953	1953	1953	1953	0
170	20240826	163000	61123458	1953	1953	1953	1953	0
171	20240826	162900	61123458	1953	1953	1953	1953	0
172	20240826	162800	61123458	1953	1953	1953	1953	0
173	20240826	162700	61123458	1953	1953	1953	1953	0
174	20240826	162600	61123458	1953	1953	1953	1953	0
175	20240826	162500	61123458	1953	1953	1953	1953	0
176	20240826	162400	61123458	1953	1953	1953	1953	0
177	20240826	162300	61123458	1953	1953	1953	1953	0
178	20240826	162200	61123458	1953	1953	1953	1953	0
179	20240826	162100	61123458	1953	1953	1953	1953	0
180	20240826	162000	61123458	1953	1953	1953	1953	0
181	20240826	161900	61123458	1953	1953	1953	1953	0
182	20240826	161800	61123458	1953	1953	1953	1953	161
183	20240826	161700	61123458	1953	1953	1953	1953	0
184	20240826	161600	61123458	1953	1953	1953	1953	0
185	20240826	161500	61123458	1953	1953	1953	1953	0
186	20240826	161400	61123458	1953	1953	1953	1953	0
187	20240826	161300	61123458	1953	1953	1953	1953	0
188	20240826	161200	61123458	1953	1953	1953	1953	0
189	20240826	161100	61123458	1953	1953	1953	1953	0
190	20240826	161000	61123458	1953	1953	1953	1953	0
191	20240826	160900	61123458	1953	1953	1953	1953	0
192	20240826	160800	61123458	1953	1953	1953	1953	0
193	20240826	160700	61123458	1953	1953	1953	1953	0
194	20240826	160600	61123458	1953	1953	1953	1953	0
195	20240826	160500	61123458	1953	1953	1953	1953	0
196	20240826	160400	61123458	1953	1953	1953	1953	0
197	20240826	160300	61123458	1953	1953	1953	1953	0
198	20240826	160200	61123458	1953	1953	1953	1953	0
199	20240826	160100	61123458	1953	1953	1953	1953	0
200	20240826	160000	61123458	1953	1953	1953	1953	0
201	20240826	155900	61123458	1953	1953	1953	1953	0
202	20240826	155800	61123458	1953	1953	1953	1953	0
203	20240826	155700	61123458	1953	1953	1953	1953	0
204	20240826	155600	61123458	1953	1953	1953	1953	0
205	20240826	155500	61123458	1953	1953	1953	1953	0
206	20240826	155400	61123458	1953	1953	1953	1953	0
207	20240826	155300	61123458	1953	1953	1953	1953	0
208	20240826	155200	61123458	1953	1953	1953	1953	0
209	20240826	155100	61123458	1953	1953	1953	1953	0
210	20240826	155000	61123458	1953	1953	1953	1953	0
211	20240826	154900	61123458	1953	1953	1953	1953	0
212	20240826	154800	61123458	1953	1953	1953	1953	161
213	20240826	154700	61123458	1953	1953	1953	1953	0
214	20240826	154600	61123458	1953	1953	1953	1953	0
215	20240826	154500	61123458	1953	1953	1953	1953	0
216	20240826	154400	61123458	1953	1953	1953	1953	0
217	20240826	154300	61123458	1953	1953	1953	1953	0
218	20240826	154200	61123458	1953	1953	1953	1953	0
219	20240826	154100	61123458	1953	1953	1953	1953	0
220	20240826	154000	61123458	1953	1953	1953	1953	0
221	20240826	153900	61123458	1953	1953	1953	1953	0
222	20240826	153800	61123458	1953	1953	1953	1953	0
223	20240826	153700	61123458	1953	1953	1953	1953	0
224	20240826	153600	61123458	1953	1953	1953	1953	0
225	20240826	153500	61123458	1953	1953	1953	1953	0
226	20240826	153400	61123458	1953	1953	1953	1953	0
227	20240826	153300	61123458	1953	1953	1953	1953	0
228	20240826	153200	61123458	1953	1953	1953	1953	0
229	20240826	153100	61123458	1953	1953	1953	1953	0
230	20240826	153000	61123458	1953	1953	1953	1953	161
231	20240826	152900	60809025	1953	1953	1953	1953	0
232	20240826	152800	60809025	1953	1953	1953	1953	0
233	20240826	152700	60809025	1953	1953	1953	1953	0
234	20240826	152600	60809025	1953	1953	1953	1953	0
235	20240826	152500	60809025	1953	1953	1953	1953	0
236	20240826	152400	60809025	1953	1953	1953	1953	0
237	20240826	152300	60809025	1953	1953	1953	1953	0
238	20240826	152200	60809025	1953	1953	1953	1953	0
239	20240826	152100	60809025	1953	1953	1953	1953	0
240	20240826	152000	60809025	1953	1953	1953	1953	0
241	20240826	151900	60809025	1953	1943	1954	1942	827
242	20240826	151800	59201201	1942	1942	1942	1942	0
243	20240826	151700	59201201	1942	1944	1944	1942	10
244	20240826	151600	59181777	1944	1944	1944	1944	0
245	20240826	151500	59181777	1944	1946	1947	1944	5
246	20240826	151400	59172049	1946	1945	1946	1945	5
247	20240826	151300	59162321	1946	1946	1947	1946	24
248	20240826	151200	59115598	1946	1946	1946	1945	8
249	20240826	151100	59100033	1947	1947	1948	1946	13
250	20240826	151000	59074722	1947	1947	1947	1947	0
251	20240826	150900	59074722	1947	1947	1947	1947	0
252	20240826	150800	59074722	1947	1947	1947	1947	0
253	20240826	150700	59074722	1947	1947	1947	1947	0
254	20240826	150600	59074722	1947	1947	1947	1947	1
255	20240826	150500	59072775	1946	1946	1946	1946	3
256	20240826	150400	59066937	1948	1948	1948	1948	0
257	20240826	150300	59066937	1948	1948	1948	1948	1
258	20240826	150200	59064989	1947	1947	1947	1947	0
259	20240826	150100	59064989	1947	1948	1948	1947	2
260	20240826	150000	59061094	1947	1945	1948	1945	52
261	20240826	145900	58959947	1945	1947	1947	1945	2720
262	20240826	145800	53669544	1948	1948	1948	1948	0
263	20240826	145700	53669544	1948	1948	1948	1948	0
264	20240826	145600	53669544	1948	1948	1948	1948	1
265	20240826	145500	53667596	1947	1947	1947	1947	0
266	20240826	145400	53667596	1947	1947	1947	1947	0
267	20240826	145300	53667596	1947	1947	1947	1947	0
268	20240826	145200	53667596	1947	1947	1947	1947	0
269	20240826	145100	53667596	1947	1947	1947	1947	0
270	20240826	145000	53667596	1947	1947	1947	1947	0
271	20240826	144900	53667596	1947	1947	1947	1947	1
272	20240826	144800	53665649	1947	1947	1947	1947	0
273	20240826	144700	53665649	1947	1947	1947	1947	0
274	20240826	144600	53665649	1947	1947	1947	1947	30
275	20240826	144500	53607239	1948	1948	1948	1948	0
276	20240826	144400	53607239	1948	1948	1948	1948	0
277	20240826	144300	53607239	1948	1948	1948	1948	0
278	20240826	144200	53607239	1948	1948	1948	1948	0
279	20240826	144100	53607239	1948	1945	1948	1945	998
280	20240826	144000	51666126	1945	1945	1945	1945	1000
281	20240826	143900	49721126	1948	1948	1948	1948	0
282	20240826	143800	49721126	1948	1948	1948	1948	450
283	20240826	143700	48844526	1948	1948	1948	1948	560
284	20240826	143600	47753646	1948	1948	1948	1948	13
285	20240826	143500	47728322	1948	1948	1948	1948	0
286	20240826	143400	47728322	1948	1948	1948	1948	0
287	20240826	143300	47728322	1948	1948	1948	1948	17
288	20240826	143200	47695206	1948	1948	1948	1948	0
289	20240826	143100	47695206	1948	1948	1948	1948	7
290	20240826	143000	47681570	1948	1948	1948	1948	0
291	20240826	142900	47681570	1948	1948	1948	1948	0
292	20240826	142800	47681570	1948	1948	1948	1948	0
293	20240826	142700	47681570	1948	1948	1948	1948	0
294	20240826	142600	47681570	1948	1948	1948	1948	0
295	20240826	142500	47681570	1948	1948	1948	1948	0
296	20240826	142400	47681570	1948	1948	1948	1948	0
297	20240826	142300	47681570	1948	1948	1948	1948	0
298	20240826	142200	47681570	1948	1948	1948	1948	0
299	20240826	142100	47681570	1948	1948	1948	1948	0
300	20240826	142000	47681570	1948	1948	1948	1948	14
301	20240826	141900	47654298	1942	1942	1942	1942	0
302	20240826	141800	47654298	1942	1942	1942	1942	0
303	20240826	141700	47654298	1942	1942	1942	1942	0
304	20240826	141600	47654298	1942	1942	1942	1942	0
305	20240826	141500	47654298	1942	1942	1942	1942	0
306	20240826	141400	47654298	1942	1942	1942	1942	25
307	20240826	141300	47605748	1942	1942	1942	1942	0
308	20240826	141200	47605748	1942	1943	1943	1942	975
309	20240826	141100	45711798	1949	1949	1949	1949	0
310	20240826	141000	45711798	1949	1949	1949	1949	0
311	20240826	140900	45711798	1949	1949	1949	1949	0
312	20240826	140800	45711798	1949	1949	1949	1949	0
313	20240826	140700	45711798	1949	1949	1949	1949	0
314	20240826	140600	45711798	1949	1949	1949	1949	0
315	20240826	140500	45711798	1949	1949	1949	1949	0
316	20240826	140400	45711798	1949	1949	1949	1949	0
317	20240826	140300	45711798	1949	1949	1949	1949	0
318	20240826	140200	45711798	1949	1949	1949	1949	0
319	20240826	140100	45711798	1949	1949	1949	1949	0
320	20240826	140000	45711798	1949	1949	1949	1949	0
321	20240826	135900	45711798	1949	1949	1949	1949	0
322	20240826	135800	45711798	1949	1949	1949	1949	0
323	20240826	135700	45711798	1949	1949	1949	1949	0
324	20240826	135600	45711798	1949	1949	1949	1949	0
325	20240826	135500	45711798	1949	1949	1949	1949	0
326	20240826	135400	45711798	1949	1949	1949	1949	0
327	20240826	135300	45711798	1949	1949	1949	1949	0
328	20240826	135200	45711798	1949	1949	1949	1949	0
329	20240826	135100	45711798	1949	1949	1949	1949	0
330	20240826	135000	45711798	1949	1949	1949	1949	0
331	20240826	134900	45711798	1949	1949	1949	1949	0
332	20240826	134800	45711798	1949	1949	1949	1949	0
333	20240826	134700	45711798	1949	1949	1949	1949	0
334	20240826	134600	45711798	1949	1949	1949	1949	0
335	20240826	134500	45711798	1949	1949	1949	1949	0
336	20240826	134400	45711798	1949	1949	1949	1949	0
337	20240826	134300	45711798	1949	1949	1949	1949	0
338	20240826	134200	45711798	1949	1949	1949	1949	0
339	20240826	134100	45711798	1949	1949	1949	1949	10
340	20240826	134000	45692308	1941	1941	1941	1941	0
341	20240826	133900	45692308	1941	1941	1941	1941	0
342	20240826	133800	45692308	1941	1941	1941	1941	0
343	20240826	133700	45692308	1941	1941	1941	1941	0
344	20240826	133600	45692308	1941	1941	1941	1941	803
345	20240826	133500	44133685	1941	1941	1941	1941	0
346	20240826	133400	44133685	1941	1941	1941	1941	0
347	20240826	133300	44133685	1941	1941	1941	1941	0
348	20240826	133200	44133685	1941	1941	1941	1941	0
349	20240826	133100	44133685	1941	1941	1941	1941	7
350	20240826	133000	44120098	1941	1941	1941	1941	0
351	20240826	132900	44120098	1941	1941	1941	1941	0
352	20240826	132800	44120098	1941	1941	1941	1941	0
353	20240826	132700	44120098	1941	1941	1941	1941	0
354	20240826	132600	44120098	1941	1941	1941	1941	0
355	20240826	132500	44120098	1941	1941	1941	1941	0
356	20240826	132400	44120098	1941	1941	1941	1941	0
357	20240826	132300	44120098	1941	1941	1941	1941	0
358	20240826	132200	44120098	1941	1941	1941	1941	0
359	20240826	132100	44120098	1941	1941	1941	1941	0
360	20240826	132000	44120098	1941	1941	1941	1941	0
361	20240826	131900	44120098	1941	1941	1941	1941	0
362	20240826	131800	44120098	1941	1941	1941	1941	0
363	20240826	131700	44120098	1941	1941	1941	1941	100
364	20240826	131600	43925998	1941	1941	1941	1941	3
365	20240826	131500	43920175	1941	1941	1941	1941	0
366	20240826	131400	43920175	1941	1941	1941	1941	0
367	20240826	131300	43920175	1941	1941	1941	1941	0
368	20240826	131200	43920175	1941	1941	1941	1941	0
369	20240826	131100	43920175	1941	1941	1941	1941	7
370	20240826	131000	43906588	1941	1941	1941	1941	0
371	20240826	130900	43906588	1941	1941	1941	1941	0
372	20240826	130800	43906588	1941	1941	1941	1941	0
373	20240826	130700	43906588	1941	1941	1941	1941	0
374	20240826	130600	43906588	1941	1941	1941	1941	0
375	20240826	130500	43906588	1941	1941	1941	1941	0
376	20240826	130400	43906588	1941	1941	1941	1941	0
377	20240826	130300	43906588	1941	1941	1941	1941	0
378	20240826	130200	43906588	1941	1941	1941	1941	0
379	20240826	130100	43906588	1941	1941	1941	1941	0
380	20240826	130000	43906588	1941	1941	1941	1941	0
381	20240826	125900	43906588	1941	1941	1941	1941	0
382	20240826	125800	43906588	1941	1941	1941	1941	0
383	20240826	125700	43906588	1941	1941	1941	1941	0
384	20240826	125600	43906588	1941	1941	1941	1941	0
385	20240826	125500	43906588	1941	1941	1941	1941	0
386	20240826	125400	43906588	1941	1941	1941	1941	0
387	20240826	125300	43906588	1941	1941	1941	1941	6
388	20240826	125200	43894942	1938	1938	1938	1938	0
389	20240826	125100	43894942	1938	1938	1938	1938	0
390	20240826	125000	43894942	1938	1938	1938	1938	200
391	20240826	124900	43507342	1938	1940	1940	1938	70
392	20240826	124800	43371604	1940	1940	1940	1940	166
393	20240826	124700	43049564	1941	1943	1943	1941	1720
394	20240826	124600	39710717	1950	1950	1950	1950	0
395	20240826	124500	39710717	1950	1950	1950	1950	0
396	20240826	124400	39710717	1950	1950	1950	1950	0
397	20240826	124300	39710717	1950	1950	1950	1950	0
398	20240826	124200	39710717	1950	1950	1950	1950	0
399	20240826	124100	39710717	1950	1950	1950	1950	0
400	20240826	124000	39710717	1950	1950	1950	1950	0
401	20240826	123900	39710717	1950	1950	1950	1950	0
402	20240826	123800	39710717	1950	1950	1950	1950	0
403	20240826	123700	39710717	1950	1950	1950	1950	0
404	20240826	123600	39710717	1950	1950	1950	1950	0
405	20240826	123500	39710717	1950	1950	1950	1950	0
406	20240826	123400	39710717	1950	1950	1950	1950	0
407	20240826	123300	39710717	1950	1950	1950	1950	0
408	20240826	123200	39710717	1950	1950	1950	1950	0
409	20240826	123100	39710717	1950	1950	1950	1950	0
410	20240826	123000	39710717	1950	1950	1950	1950	0
411	20240826	122900	39710717	1950	1950	1950	1950	0
412	20240826	122800	39710717	1950	1950	1950	1950	1
413	20240826	122700	39708767	1950	1950	1950	1950	0
414	20240826	122600	39708767	1950	1950	1950	1950	0
415	20240826	122500	39708767	1950	1950	1950	1950	0
416	20240826	122400	39708767	1950	1950	1950	1950	0
417	20240826	122300	39708767	1950	1950	1950	1950	0
418	20240826	122200	39708767	1950	1950	1950	1950	0
419	20240826	122100	39708767	1950	1950	1950	1950	0
420	20240826	122000	39708767	1950	1950	1950	1950	0
421	20240826	121900	39708767	1950	1950	1950	1950	0
422	20240826	121800	39708767	1950	1950	1950	1950	0
423	20240826	121700	39708767	1950	1950	1950	1950	0
424	20240826	121600	39708767	1950	1950	1950	1950	0
425	20240826	121500	39708767	1950	1950	1950	1950	0
426	20240826	121400	39708767	1950	1950	1950	1950	0
427	20240826	121300	39708767	1950	1950	1950	1950	0
428	20240826	121200	39708767	1950	1950	1950	1950	0
429	20240826	121100	39708767	1950	1950	1950	1950	0
430	20240826	121000	39708767	1950	1950	1950	1950	0
431	20240826	120900	39708767	1950	1950	1950	1950	0
432	20240826	120800	39708767	1950	1950	1950	1950	0
433	20240826	120700	39708767	1950	1950	1950	1950	0
434	20240826	120600	39708767	1950	1950	1950	1950	0
435	20240826	120500	39708767	1950	1950	1950	1950	0
436	20240826	120400	39708767	1950	1950	1950	1950	0
437	20240826	120300	39708767	1950	1950	1950	1950	0
438	20240826	120200	39708767	1950	1950	1950	1950	0
439	20240826	120100	39708767	1950	1950	1950	1950	0
440	20240826	120000	39708767	1950	1950	1950	1950	0
441	20240826	115900	39708767	1950	1950	1950	1950	0
442	20240826	115800	39708767	1950	1950	1950	1950	0
443	20240826	115700	39708767	1950	1950	1950	1950	0
444	20240826	115600	39708767	1950	1950	1950	1950	0
445	20240826	115500	39708767	1950	1950	1950	1950	0
446	20240826	115400	39708767	1950	1950	1950	1950	0
447	20240826	115300	39708767	1950	1950	1950	1950	2
448	20240826	115200	39704867	1942	1942	1942	1942	0
449	20240826	115100	39704867	1942	1942	1942	1942	0
450	20240826	115000	39704867	1942	1942	1942	1942	0
451	20240826	114900	39704867	1942	1942	1942	1942	0
452	20240826	114800	39704867	1942	1942	1942	1942	0
453	20240826	114700	39704867	1942	1942	1942	1942	0
454	20240826	114600	39704867	1942	1942	1942	1942	0
455	20240826	114500	39704867	1942	1942	1942	1942	0
456	20240826	114400	39704867	1942	1942	1942	1942	0
457	20240826	114300	39704867	1942	1942	1942	1942	827
458	20240826	114200	38098833	1942	1942	1942	1942	0
459	20240826	114100	38098833	1942	1942	1942	1942	0
460	20240826	114000	38098833	1942	1942	1942	1942	0
461	20240826	113900	38098833	1942	1942	1942	1942	0
462	20240826	113800	38098833	1942	1942	1942	1942	0
463	20240826	113700	38098833	1942	1942	1942	1942	0
464	20240826	113600	38098833	1942	1942	1942	1942	0
465	20240826	113500	38098833	1942	1942	1942	1942	0
466	20240826	113400	38098833	1942	1942	1942	1942	0
467	20240826	113300	38098833	1942	1942	1942	1942	4
468	20240826	113200	38091065	1942	1942	1942	1942	0
469	20240826	113100	38091065	1942	1942	1942	1942	0
470	20240826	113000	38091065	1942	1942	1942	1942	0
471	20240826	112900	38091065	1942	1942	1942	1942	0
472	20240826	112800	38091065	1942	1942	1942	1942	0
473	20240826	112700	38091065	1942	1942	1942	1942	0
474	20240826	112600	38091065	1942	1943	1943	1942	2000
475	20240826	112500	34207045	1945	1945	1945	1945	0
476	20240826	112400	34207045	1945	1945	1945	1945	0
477	20240826	112300	34207045	1945	1950	1950	1945	807
478	20240826	112200	32637294	1954	1954	1954	1954	0
479	20240826	112100	32637294	1954	1954	1954	1954	0
480	20240826	112000	32637294	1954	1954	1954	1954	0
481	20240826	111900	32637294	1954	1954	1954	1954	0
482	20240826	111800	32637294	1954	1954	1954	1954	0
483	20240826	111700	32637294	1954	1954	1954	1954	0
484	20240826	111600	32637294	1954	1954	1954	1954	0
485	20240826	111500	32637294	1954	1954	1954	1954	11
486	20240826	111400	32615800	1954	1954	1954	1954	0
487	20240826	111300	32615800	1954	1950	1954	1950	3
488	20240826	111200	32609946	1950	1950	1950	1950	0
489	20240826	111100	32609946	1950	1950	1950	1950	0
490	20240826	111000	32609946	1950	1950	1950	1950	0
491	20240826	110900	32609946	1950	1950	1950	1950	0
492	20240826	110800	32609946	1950	1950	1950	1950	0
493	20240826	110700	32609946	1950	1950	1950	1950	0
494	20240826	110600	32609946	1950	1950	1950	1950	1
495	20240826	110500	32607996	1955	1955	1955	1955	0
496	20240826	110400	32607996	1955	1955	1955	1955	0
497	20240826	110300	32607996	1955	1955	1955	1955	0
498	20240826	110200	32607996	1955	1955	1955	1955	0
499	20240826	110100	32607996	1955	1955	1955	1955	0
500	20240826	110000	32607996	1955	1955	1955	1955	0
501	20240826	105900	32607996	1955	1955	1955	1955	0
502	20240826	105800	32607996	1955	1955	1955	1955	0
503	20240826	105700	32607996	1955	1955	1955	1955	0
504	20240826	105600	32607996	1955	1955	1955	1955	0
505	20240826	105500	32607996	1955	1955	1955	1955	0
506	20240826	105400	32607996	1955	1955	1955	1955	0
507	20240826	105300	32607996	1955	1955	1955	1955	0
508	20240826	105200	32607996	1955	1955	1955	1955	0
509	20240826	105100	32607996	1955	1955	1955	1955	0
510	20240826	105000	32607996	1955	1955	1955	1955	0
511	20240826	104900	32607996	1955	1955	1955	1955	0
512	20240826	104800	32607996	1955	1955	1955	1955	0
513	20240826	104700	32607996	1955	1955	1955	1955	0
514	20240826	104600	32607996	1955	1955	1955	1955	0
515	20240826	104500	32607996	1955	1955	1955	1955	0
516	20240826	104400	32607996	1955	1955	1955	1955	0
517	20240826	104300	32607996	1955	1955	1955	1955	0
518	20240826	104200	32607996	1955	1955	1955	1955	0
519	20240826	104100	32607996	1955	1955	1955	1955	0
520	20240826	104000	32607996	1955	1955	1955	1955	0
521	20240826	103900	32607996	1955	1955	1955	1955	0
522	20240826	103800	32607996	1955	1955	1955	1955	0
523	20240826	103700	32607996	1955	1955	1955	1955	0
524	20240826	103600	32607996	1955	1955	1955	1955	0
525	20240826	103500	32607996	1955	1955	1955	1955	0
526	20240826	103400	32607996	1955	1955	1955	1955	0
527	20240826	103300	32607996	1955	1955	1955	1955	0
528	20240826	103200	32607996	1955	1955	1955	1955	0
529	20240826	103100	32607996	1955	1955	1955	1955	0
530	20240826	103000	32607996	1955	1955	1955	1955	0
531	20240826	102900	32607996	1955	1955	1955	1955	0
532	20240826	102800	32607996	1955	1955	1955	1955	0
533	20240826	102700	32607996	1955	1955	1955	1955	1
534	20240826	102600	32606041	1950	1950	1950	1950	0
535	20240826	102500	32606041	1950	1950	1950	1950	0
536	20240826	102400	32606041	1950	1950	1950	1950	0
537	20240826	102300	32606041	1950	1950	1950	1950	0
538	20240826	102200	32606041	1950	1950	1950	1945	300
539	20240826	102100	32022285	1952	1952	1952	1952	0
540	20240826	102000	32022285	1952	1952	1952	1952	0
541	20240826	101900	32022285	1952	1952	1952	1952	1
542	20240826	101800	32020333	1955	1955	1955	1955	0
543	20240826	101700	32020333	1955	1955	1955	1955	1045
544	20240826	101600	29977358	1955	1955	1955	1955	0
545	20240826	101500	29977358	1955	1955	1955	1955	0
546	20240826	101400	29977358	1955	1955	1955	1955	0
547	20240826	101300	29977358	1955	1955	1955	1955	0
548	20240826	101200	29977358	1955	1955	1955	1955	0
549	20240826	101100	29977358	1955	1955	1955	1955	0
550	20240826	101000	29977358	1955	1955	1955	1955	0
551	20240826	100900	29977358	1955	1955	1955	1955	0
552	20240826	100800	29977358	1955	1955	1955	1955	0
553	20240826	100700	29977358	1955	1955	1955	1955	0
554	20240826	100600	29977358	1955	1955	1955	1955	5
555	20240826	100500	29967583	1965	1965	1965	1965	51
556	20240826	100400	29867368	1956	1956	1956	1956	0
557	20240826	100300	29867368	1956	1956	1956	1956	5
558	20240826	100200	29857588	1956	1956	1956	1956	1194
559	20240826	100100	27522124	1956	1956	1956	1956	1
560	20240826	100000	27520168	1956	1956	1956	1956	0
561	20240826	095900	27520168	1956	1956	1956	1956	0
562	20240826	095800	27520168	1956	1956	1956	1956	0
563	20240826	095700	27520168	1956	1956	1956	1956	5
564	20240826	095600	27510388	1956	1956	1956	1956	1327
565	20240826	095500	24914776	1956	1956	1956	1956	5
566	20240826	095400	24904996	1956	1956	1956	1956	0
567	20240826	095300	24904996	1956	1945	1956	1945	2008
568	20240826	095200	20977486	1945	1945	1945	1945	0
569	20240826	095100	20977486	1945	1945	1945	1945	0
570	20240826	095000	20977486	1945	1945	1945	1945	2
571	20240826	094900	20973596	1945	1945	1945	1945	0
572	20240826	094800	20973596	1945	1945	1945	1945	4
573	20240826	094700	20965816	1943	1943	1943	1943	0
574	20240826	094600	20965816	1943	1943	1943	1943	0
575	20240826	094500	20965816	1943	1943	1943	1943	0
576	20240826	094400	20965816	1943	1943	1943	1943	0
577	20240826	094300	20965816	1943	1943	1943	1943	0
578	20240826	094200	20965816	1943	1943	1943	1943	0
579	20240826	094100	20965816	1943	1943	1943	1943	0
580	20240826	094000	20965816	1943	1943	1943	1943	30
581	20240826	093900	20907526	1945	1945	1945	1945	0
582	20240826	093800	20907526	1945	1945	1945	1945	0
583	20240826	093700	20907526	1945	1945	1945	1945	0
584	20240826	093600	20907526	1945	1945	1945	1945	987
585	20240826	093500	18987811	1945	1945	1945	1945	14
586	20240826	093400	18960581	1945	1945	1945	1945	0
587	20240826	093300	18960581	1945	1945	1945	1945	0
588	20240826	093200	18960581	1945	1945	1945	1945	0
589	20240826	093100	18960581	1945	1945	1945	1945	0
590	20240826	093000	18960581	1945	1945	1945	1945	0
591	20240826	092900	18960581	1945	1950	1950	1945	2000
592	20240826	092800	15065581	1954	1954	1954	1954	0
593	20240826	092700	15065581	1954	1954	1954	1954	0
594	20240826	092600	15065581	1954	1954	1954	1954	1
595	20240826	092500	15063627	1955	1955	1955	1955	0
596	20240826	092400	15063627	1955	1955	1955	1955	0
597	20240826	092300	15063627	1955	1955	1955	1955	667
598	20240826	092200	13759642	1955	1955	1955	1955	1333
599	20240826	092100	11153627	1955	1955	1955	1955	1001
600	20240826	092000	9196672	1955	1955	1956	1955	1008
601	20240826	091900	7226029	1955	1955	1955	1955	2000
602	20240826	091800	3316029	1950	1950	1950	1950	695
603	20240826	091700	1960779	1966	1966	1966	1966	0
604	20240826	091600	1960779	1966	1966	1966	1966	0
605	20240826	091500	1960779	1966	1966	1966	1966	0
606	20240826	091400	1960779	1966	1966	1966	1966	5
607	20240826	091300	1950949	1968	1950	1968	1950	6
608	20240826	091200	1939231	1968	1968	1968	1968	1
609	20240826	091100	1937263	1950	1951	1951	1950	310
610	20240826	091000	1332753	1973	1973	1973	1973	5
611	20240826	090900	1322888	1974	1974	1974	1974	0
612	20240826	090800	1322888	1974	1953	1974	1953	300
613	20240826	090700	734270	1942	1954	1954	1942	301
614	20240826	090600	149709	1955	1955	1955	1955	0
615	20240826	090500	149709	1955	1955	1955	1955	18
616	20240826	090400	114519	1941	1941	1941	1941	0
617	20240826	090300	114519	1941	1941	1941	1941	0
618	20240826	090200	114519	1941	1941	1941	1941	0
619	20240826	090100	114519	1941	1941	1941	1941	0
620	20240826	090000	114519	1941	1941	1941	1941	59