KissMeData/036710/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	191800	52122641	1937	1937	1937	1937	294
3	20240827	191700	52122641	1937	1937	1937	1937	0
4	20240827	191600	52122641	1937	1937	1937	1937	0
5	20240827	191500	52122641	1937	1937	1937	1937	0
6	20240827	191400	52122641	1937	1937	1937	1937	0
7	20240827	191300	52122641	1937	1937	1937	1937	0
8	20240827	191200	52122641	1937	1937	1937	1937	0
9	20240827	191100	52122641	1937	1937	1937	1937	0
10	20240827	191000	52122641	1937	1937	1937	1937	0
11	20240827	190900	52122641	1937	1937	1937	1937	0
12	20240827	190800	52122641	1937	1937	1937	1937	0
13	20240827	190700	52122641	1937	1937	1937	1937	0
14	20240827	190600	52122641	1937	1937	1937	1937	0
15	20240827	190500	52122641	1937	1937	1937	1937	0
16	20240827	190400	52122641	1937	1937	1937	1937	0
17	20240827	190300	52122641	1937	1937	1937	1937	0
18	20240827	190200	52122641	1937	1937	1937	1937	0
19	20240827	190100	52122641	1937	1937	1937	1937	0
20	20240827	190000	52122641	1937	1937	1937	1937	0
21	20240827	185900	52122641	1937	1937	1937	1937	0
22	20240827	185800	52122641	1937	1937	1937	1937	0
23	20240827	185700	52122641	1937	1937	1937	1937	0
24	20240827	185600	52122641	1937	1937	1937	1937	0
25	20240827	185500	52122641	1937	1937	1937	1937	0
26	20240827	185400	52122641	1937	1937	1937	1937	0
27	20240827	185300	52122641	1937	1937	1937	1937	0
28	20240827	185200	52122641	1937	1937	1937	1937	0
29	20240827	185100	52122641	1937	1937	1937	1937	0
30	20240827	185000	52122641	1937	1937	1937	1937	0
31	20240827	184900	52122641	1937	1937	1937	1937	0
32	20240827	184800	52122641	1937	1937	1937	1937	294
33	20240827	184700	52122641	1937	1937	1937	1937	0
34	20240827	184600	52122641	1937	1937	1937	1937	0
35	20240827	184500	52122641	1937	1937	1937	1937	0
36	20240827	184400	52122641	1937	1937	1937	1937	0
37	20240827	184300	52122641	1937	1937	1937	1937	0
38	20240827	184200	52122641	1937	1937	1937	1937	0
39	20240827	184100	52122641	1937	1937	1937	1937	0
40	20240827	184000	52122641	1937	1937	1937	1937	0
41	20240827	183900	52122641	1937	1937	1937	1937	0
42	20240827	183800	52122641	1937	1937	1937	1937	0
43	20240827	183700	52122641	1937	1937	1937	1937	0
44	20240827	183600	52122641	1937	1937	1937	1937	0
45	20240827	183500	52122641	1937	1937	1937	1937	0
46	20240827	183400	52122641	1937	1937	1937	1937	0
47	20240827	183300	52122641	1937	1937	1937	1937	0
48	20240827	183200	52122641	1937	1937	1937	1937	0
49	20240827	183100	52122641	1937	1937	1937	1937	0
50	20240827	183000	52122641	1937	1937	1937	1937	0
51	20240827	182900	52122641	1937	1937	1937	1937	0
52	20240827	182800	52122641	1937	1937	1937	1937	0
53	20240827	182700	52122641	1937	1937	1937	1937	0
54	20240827	182600	52122641	1937	1937	1937	1937	0
55	20240827	182500	52122641	1937	1937	1937	1937	0
56	20240827	182400	52122641	1937	1937	1937	1937	0
57	20240827	182300	52122641	1937	1937	1937	1937	0
58	20240827	182200	52122641	1937	1937	1937	1937	0
59	20240827	182100	52122641	1937	1937	1937	1937	0
60	20240827	182000	52122641	1937	1937	1937	1937	0
61	20240827	181900	52122641	1937	1937	1937	1937	0
62	20240827	181800	52122641	1937	1937	1937	1937	294
63	20240827	181700	52122641	1937	1937	1937	1937	0
64	20240827	181600	52122641	1937	1937	1937	1937	0
65	20240827	181500	52122641	1937	1937	1937	1937	0
66	20240827	181400	52122641	1937	1937	1937	1937	0
67	20240827	181300	52122641	1937	1937	1937	1937	0
68	20240827	181200	52122641	1937	1937	1937	1937	0
69	20240827	181100	52122641	1937	1937	1937	1937	0
70	20240827	181000	52122641	1937	1937	1937	1937	0
71	20240827	180900	52122641	1937	1937	1937	1937	0
72	20240827	180800	52122641	1937	1937	1937	1937	0
73	20240827	180700	52122641	1937	1937	1937	1937	0
74	20240827	180600	52122641	1937	1937	1937	1937	0
75	20240827	180500	52122641	1937	1937	1937	1937	0
76	20240827	180400	52122641	1937	1937	1937	1937	0
77	20240827	180300	52122641	1937	1937	1937	1937	0
78	20240827	180200	52122641	1937	1937	1937	1937	0
79	20240827	180100	52122641	1937	1937	1937	1937	0
80	20240827	180000	52122641	1937	1937	1937	1937	0
81	20240827	175900	52122641	1937	1937	1937	1937	0
82	20240827	175800	52122641	1937	1937	1937	1937	0
83	20240827	175700	52122641	1937	1937	1937	1937	0
84	20240827	175600	52122641	1937	1937	1937	1937	0
85	20240827	175500	52122641	1937	1937	1937	1937	0
86	20240827	175400	52122641	1937	1937	1937	1937	0
87	20240827	175300	52122641	1937	1937	1937	1937	0
88	20240827	175200	52122641	1937	1937	1937	1937	0
89	20240827	175100	52122641	1937	1937	1937	1937	0
90	20240827	175000	52122641	1937	1937	1937	1937	0
91	20240827	174900	52122641	1937	1937	1937	1937	0
92	20240827	174800	52122641	1937	1937	1937	1937	294
93	20240827	174700	52122641	1937	1937	1937	1937	0
94	20240827	174600	52122641	1937	1937	1937	1937	0
95	20240827	174500	52122641	1937	1937	1937	1937	0
96	20240827	174400	52122641	1937	1937	1937	1937	0
97	20240827	174300	52122641	1937	1937	1937	1937	0
98	20240827	174200	52122641	1937	1937	1937	1937	0
99	20240827	174100	52122641	1937	1937	1937	1937	0
100	20240827	174000	52122641	1937	1937	1937	1937	0
101	20240827	173900	52122641	1937	1937	1937	1937	0
102	20240827	173800	52122641	1937	1937	1937	1937	0
103	20240827	173700	52122641	1937	1937	1937	1937	0
104	20240827	173600	52122641	1937	1937	1937	1937	0
105	20240827	173500	52122641	1937	1937	1937	1937	0
106	20240827	173400	52122641	1937	1937	1937	1937	0
107	20240827	173300	52122641	1937	1937	1937	1937	0
108	20240827	173200	52122641	1937	1937	1937	1937	0
109	20240827	173100	52122641	1937	1937	1937	1937	0
110	20240827	173000	52122641	1937	1937	1937	1937	0
111	20240827	172900	52122641	1937	1937	1937	1937	0
112	20240827	172800	52122641	1937	1937	1937	1937	0
113	20240827	172700	52122641	1937	1937	1937	1937	0
114	20240827	172600	52122641	1937	1937	1937	1937	0
115	20240827	172500	52122641	1937	1937	1937	1937	0
116	20240827	172400	52122641	1937	1937	1937	1937	0
117	20240827	172300	52122641	1937	1937	1937	1937	0
118	20240827	172200	52122641	1937	1937	1937	1937	0
119	20240827	172100	52122641	1937	1937	1937	1937	0
120	20240827	172000	52122641	1937	1937	1937	1937	0
121	20240827	171900	52122641	1937	1937	1937	1937	0
122	20240827	171800	52122641	1937	1937	1937	1937	294
123	20240827	171700	52122641	1937	1937	1937	1937	0
124	20240827	171600	52122641	1937	1937	1937	1937	0
125	20240827	171500	52122641	1937	1937	1937	1937	0
126	20240827	171400	52122641	1937	1937	1937	1937	0
127	20240827	171300	52122641	1937	1937	1937	1937	0
128	20240827	171200	52122641	1937	1937	1937	1937	0
129	20240827	171100	52122641	1937	1937	1937	1937	0
130	20240827	171000	52122641	1937	1937	1937	1937	0
131	20240827	170900	52122641	1937	1937	1937	1937	0
132	20240827	170800	52122641	1937	1937	1937	1937	0
133	20240827	170700	52122641	1937	1937	1937	1937	0
134	20240827	170600	52122641	1937	1937	1937	1937	0
135	20240827	170500	52122641	1937	1937	1937	1937	0
136	20240827	170400	52122641	1937	1937	1937	1937	0
137	20240827	170300	52122641	1937	1937	1937	1937	0
138	20240827	170200	52122641	1937	1937	1937	1937	0
139	20240827	170100	52122641	1937	1937	1937	1937	0
140	20240827	170000	52122641	1937	1937	1937	1937	0
141	20240827	165900	52122641	1937	1937	1937	1937	0
142	20240827	165800	52122641	1937	1937	1937	1937	0
143	20240827	165700	52122641	1937	1937	1937	1937	0
144	20240827	165600	52122641	1937	1937	1937	1937	0
145	20240827	165500	52122641	1937	1937	1937	1937	0
146	20240827	165400	52122641	1937	1937	1937	1937	0
147	20240827	165300	52122641	1937	1937	1937	1937	0
148	20240827	165200	52122641	1937	1937	1937	1937	0
149	20240827	165100	52122641	1937	1937	1937	1937	0
150	20240827	165000	52122641	1937	1937	1937	1937	0
151	20240827	164900	52122641	1937	1937	1937	1937	0
152	20240827	164800	52122641	1937	1937	1937	1937	294
153	20240827	164700	52122641	1937	1937	1937	1937	0
154	20240827	164600	52122641	1937	1937	1937	1937	0
155	20240827	164500	52122641	1937	1937	1937	1937	0
156	20240827	164400	52122641	1937	1937	1937	1937	0
157	20240827	164300	52122641	1937	1937	1937	1937	0
158	20240827	164200	52122641	1937	1937	1937	1937	0
159	20240827	164100	52122641	1937	1937	1937	1937	0
160	20240827	164000	52122641	1937	1937	1937	1937	0
161	20240827	163900	52122641	1937	1937	1937	1937	0
162	20240827	163800	52122641	1937	1937	1937	1937	0
163	20240827	163700	52122641	1937	1937	1937	1937	0
164	20240827	163600	52122641	1937	1937	1937	1937	0
165	20240827	163500	52122641	1937	1937	1937	1937	0
166	20240827	163400	52122641	1937	1937	1937	1937	0
167	20240827	163300	52122641	1937	1937	1937	1937	0
168	20240827	163200	52122641	1937	1937	1937	1937	0
169	20240827	163100	52122641	1937	1937	1937	1937	0
170	20240827	163000	52122641	1937	1937	1937	1937	0
171	20240827	162900	52122641	1937	1937	1937	1937	0
172	20240827	162800	52122641	1937	1937	1937	1937	0
173	20240827	162700	52122641	1937	1937	1937	1937	0
174	20240827	162600	52122641	1937	1937	1937	1937	0
175	20240827	162500	52122641	1937	1937	1937	1937	0
176	20240827	162400	52122641	1937	1937	1937	1937	0
177	20240827	162300	52122641	1937	1937	1937	1937	0
178	20240827	162200	52122641	1937	1937	1937	1937	0
179	20240827	162100	52122641	1937	1937	1937	1937	0
180	20240827	162000	52122641	1937	1937	1937	1937	0
181	20240827	161900	52122641	1937	1937	1937	1937	0
182	20240827	161800	52122641	1937	1937	1937	1937	294
183	20240827	161700	52122641	1937	1937	1937	1937	0
184	20240827	161600	52122641	1937	1937	1937	1937	0
185	20240827	161500	52122641	1937	1937	1937	1937	0
186	20240827	161400	52122641	1937	1937	1937	1937	0
187	20240827	161300	52122641	1937	1937	1937	1937	0
188	20240827	161200	52122641	1937	1937	1937	1937	0
189	20240827	161100	52122641	1937	1937	1937	1937	0
190	20240827	161000	52122641	1937	1937	1937	1937	0
191	20240827	160900	52122641	1937	1937	1937	1937	0
192	20240827	160800	52122641	1937	1937	1937	1937	0
193	20240827	160700	52122641	1937	1937	1937	1937	0
194	20240827	160600	52122641	1937	1937	1937	1937	0
195	20240827	160500	52122641	1937	1937	1937	1937	0
196	20240827	160400	52122641	1937	1937	1937	1937	0
197	20240827	160300	52122641	1937	1937	1937	1937	0
198	20240827	160200	52122641	1937	1937	1937	1937	0
199	20240827	160100	52122641	1937	1937	1937	1937	0
200	20240827	160000	52122641	1937	1937	1937	1937	0
201	20240827	155900	52122641	1937	1937	1937	1937	0
202	20240827	155800	52122641	1937	1937	1937	1937	0
203	20240827	155700	52122641	1937	1937	1937	1937	0
204	20240827	155600	52122641	1937	1937	1937	1937	0
205	20240827	155500	52122641	1937	1937	1937	1937	0
206	20240827	155400	52122641	1937	1937	1937	1937	0
207	20240827	155300	52122641	1937	1937	1937	1937	0
208	20240827	155200	52122641	1937	1937	1937	1937	0
209	20240827	155100	52122641	1937	1937	1937	1937	0
210	20240827	155000	52122641	1937	1937	1937	1937	0
211	20240827	154900	52122641	1937	1937	1937	1937	0
212	20240827	154800	52122641	1937	1937	1937	1937	294
213	20240827	154700	52122641	1937	1937	1937	1937	0
214	20240827	154600	52122641	1937	1937	1937	1937	0
215	20240827	154500	52122641	1937	1937	1937	1937	0
216	20240827	154400	52122641	1937	1937	1937	1937	0
217	20240827	154300	52122641	1937	1937	1937	1937	0
218	20240827	154200	52122641	1937	1937	1937	1937	0
219	20240827	154100	52122641	1937	1937	1937	1937	0
220	20240827	154000	52122641	1937	1937	1937	1937	0
221	20240827	153900	52122641	1937	1937	1937	1937	0
222	20240827	153800	52122641	1937	1937	1937	1937	0
223	20240827	153700	52122641	1937	1937	1937	1937	0
224	20240827	153600	52122641	1937	1937	1937	1937	0
225	20240827	153500	52122641	1937	1937	1937	1937	0
226	20240827	153400	52122641	1937	1937	1937	1937	0
227	20240827	153300	52122641	1937	1937	1937	1937	0
228	20240827	153200	52122641	1937	1937	1937	1937	0
229	20240827	153100	52122641	1937	1937	1937	1937	0
230	20240827	153000	52122641	1937	1937	1937	1937	294
231	20240827	152900	51553163	1939	1939	1939	1939	0
232	20240827	152800	51553163	1939	1939	1939	1939	0
233	20240827	152700	51553163	1939	1939	1939	1939	0
234	20240827	152600	51553163	1939	1939	1939	1939	0
235	20240827	152500	51553163	1939	1939	1939	1939	0
236	20240827	152400	51553163	1939	1939	1939	1939	0
237	20240827	152300	51553163	1939	1939	1939	1939	0
238	20240827	152200	51553163	1939	1939	1939	1939	0
239	20240827	152100	51553163	1939	1939	1939	1939	0
240	20240827	152000	51553163	1939	1939	1939	1939	0
241	20240827	151900	51553163	1939	1939	1939	1939	1
242	20240827	151800	51551224	1937	1937	1937	1937	0
243	20240827	151700	51551224	1937	1937	1937	1937	0
244	20240827	151600	51551224	1937	1937	1937	1937	0
245	20240827	151500	51551224	1937	1938	1939	1937	5
246	20240827	151400	51541535	1940	1939	1940	1939	2
247	20240827	151300	51537656	1939	1939	1939	1939	0
248	20240827	151200	51537656	1939	1939	1939	1939	1
249	20240827	151100	51535717	1940	1940	1940	1940	3
250	20240827	151000	51529897	1934	1940	1940	1934	193
251	20240827	150900	51156610	1940	1940	1940	1940	0
252	20240827	150800	51156610	1940	1941	1941	1940	2
253	20240827	150700	51152729	1942	1942	1942	1942	0
254	20240827	150600	51152729	1942	1942	1942	1942	0
255	20240827	150500	51152729	1942	1942	1942	1942	0
256	20240827	150400	51152729	1942	1942	1942	1942	0
257	20240827	150300	51152729	1942	1942	1942	1942	0
258	20240827	150200	51152729	1942	1942	1942	1942	0
259	20240827	150100	51152729	1942	1942	1942	1942	0
260	20240827	150000	51152729	1942	1942	1942	1942	0
261	20240827	145900	51152729	1942	1942	1942	1942	0
262	20240827	145800	51152729	1942	1942	1942	1942	0
263	20240827	145700	51152729	1942	1942	1942	1942	0
264	20240827	145600	51152729	1942	1942	1942	1942	0
265	20240827	145500	51152729	1942	1942	1942	1942	0
266	20240827	145400	51152729	1942	1942	1942	1942	0
267	20240827	145300	51152729	1942	1942	1942	1942	1
268	20240827	145200	51150787	1941	1941	1941	1941	0
269	20240827	145100	51150787	1941	1941	1942	1941	3
270	20240827	145000	51144963	1942	1942	1942	1942	0
271	20240827	144900	51144963	1942	1942	1942	1942	190
272	20240827	144800	50775983	1942	1941	1942	1941	11
273	20240827	144700	50754622	1941	1941	1941	1941	2
274	20240827	144600	50750740	1943	1943	1943	1943	14
275	20240827	144500	50723538	1943	1943	1943	1943	0
276	20240827	144400	50723538	1943	1943	1943	1943	0
277	20240827	144300	50723538	1943	1943	1943	1943	0
278	20240827	144200	50723538	1943	1943	1943	1943	0
279	20240827	144100	50723538	1943	1943	1943	1943	0
280	20240827	144000	50723538	1943	1943	1943	1943	0
281	20240827	143900	50723538	1943	1943	1943	1943	0
282	20240827	143800	50723538	1943	1943	1943	1943	0
283	20240827	143700	50723538	1943	1943	1943	1943	0
284	20240827	143600	50723538	1943	1943	1943	1943	0
285	20240827	143500	50723538	1943	1943	1943	1943	0
286	20240827	143400	50723538	1943	1943	1943	1943	0
287	20240827	143300	50723538	1943	1943	1943	1943	0
288	20240827	143200	50723538	1943	1943	1943	1943	0
289	20240827	143100	50723538	1943	1943	1943	1943	0
290	20240827	143000	50723538	1943	1943	1943	1943	0
291	20240827	142900	50723538	1943	1943	1943	1943	0
292	20240827	142800	50723538	1943	1943	1943	1943	0
293	20240827	142700	50723538	1943	1943	1943	1943	0
294	20240827	142600	50723538	1943	1943	1943	1943	0
295	20240827	142500	50723538	1943	1943	1943	1943	0
296	20240827	142400	50723538	1943	1943	1943	1943	144
297	20240827	142300	50443746	1943	1943	1943	1943	0
298	20240827	142200	50443746	1943	1943	1943	1943	0
299	20240827	142100	50443746	1943	1943	1943	1943	0
300	20240827	142000	50443746	1943	1943	1943	1943	0
301	20240827	141900	50443746	1943	1943	1943	1943	0
302	20240827	141800	50443746	1943	1943	1943	1943	0
303	20240827	141700	50443746	1943	1943	1943	1943	0
304	20240827	141600	50443746	1943	1943	1943	1943	1
305	20240827	141500	50441803	1934	1934	1934	1934	0
306	20240827	141400	50441803	1934	1934	1934	1934	0
307	20240827	141300	50441803	1934	1934	1934	1934	0
308	20240827	141200	50441803	1934	1934	1934	1934	0
309	20240827	141100	50441803	1934	1934	1934	1934	0
310	20240827	141000	50441803	1934	1934	1934	1934	0
311	20240827	140900	50441803	1934	1933	1934	1933	556
312	20240827	140800	49366514	1931	1931	1931	1931	49
313	20240827	140700	49271895	1933	1933	1933	1933	0
314	20240827	140600	49271895	1933	1933	1933	1933	0
315	20240827	140500	49271895	1933	1933	1933	1933	800
316	20240827	140400	47725495	1933	1933	1933	1933	386
317	20240827	140300	46979357	1931	1931	1931	1931	0
318	20240827	140200	46979357	1931	1931	1931	1931	0
319	20240827	140100	46979357	1931	1932	1932	1931	68
320	20240827	140000	46847987	1933	1933	1933	1933	62
321	20240827	135900	46728141	1934	1934	1934	1934	0
322	20240827	135800	46728141	1934	1934	1934	1934	0
323	20240827	135700	46728141	1934	1934	1934	1934	4
324	20240827	135600	46720405	1934	1934	1934	1934	0
325	20240827	135500	46720405	1934	1934	1934	1934	0
326	20240827	135400	46720405	1934	1934	1934	1934	0
327	20240827	135300	46720405	1934	1934	1934	1934	7
328	20240827	135200	46706867	1934	1934	1934	1934	20
329	20240827	135100	46668187	1934	1934	1934	1934	0
330	20240827	135000	46668187	1934	1934	1934	1934	100
331	20240827	134900	46474787	1934	1934	1934	1934	0
332	20240827	134800	46474787	1934	1934	1934	1934	0
333	20240827	134700	46474787	1934	1934	1934	1934	0
334	20240827	134600	46474787	1934	1934	1934	1934	0
335	20240827	134500	46474787	1934	1934	1934	1934	0
336	20240827	134400	46474787	1934	1934	1934	1934	0
337	20240827	134300	46474787	1934	1934	1934	1934	0
338	20240827	134200	46474787	1934	1934	1934	1934	0
339	20240827	134100	46474787	1934	1934	1934	1934	50
340	20240827	134000	46378087	1935	1935	1935	1935	0
341	20240827	133900	46378087	1935	1935	1935	1935	0
342	20240827	133800	46378087	1935	1935	1935	1935	106
343	20240827	133700	46172977	1935	1935	1935	1935	200
344	20240827	133600	45785977	1943	1943	1943	1943	1
345	20240827	133500	45784034	1938	1938	1938	1938	0
346	20240827	133400	45784034	1938	1938	1938	1938	0
347	20240827	133300	45784034	1938	1938	1938	1938	0
348	20240827	133200	45784034	1938	1938	1938	1938	0
349	20240827	133100	45784034	1938	1938	1938	1938	0
350	20240827	133000	45784034	1938	1938	1938	1938	0
351	20240827	132900	45784034	1938	1938	1938	1938	1
352	20240827	132800	45782096	1938	1936	1938	1935	83
353	20240827	132700	45621460	1936	1936	1936	1936	100
354	20240827	132600	45427860	1938	1938	1938	1938	9
355	20240827	132500	45410418	1938	1938	1938	1938	1
356	20240827	132400	45408480	1936	1936	1936	1936	0
357	20240827	132300	45408480	1936	1936	1936	1936	0
358	20240827	132200	45408480	1936	1936	1936	1936	0
359	20240827	132100	45408480	1936	1936	1936	1936	0
360	20240827	132000	45408480	1936	1936	1936	1936	0
361	20240827	131900	45408480	1936	1936	1936	1936	0
362	20240827	131800	45408480	1936	1936	1936	1936	126
363	20240827	131700	45164544	1938	1938	1938	1938	0
364	20240827	131600	45164544	1938	1938	1938	1938	0
365	20240827	131500	45164544	1938	1938	1938	1938	0
366	20240827	131400	45164544	1938	1938	1938	1938	0
367	20240827	131300	45164544	1938	1938	1938	1938	0
368	20240827	131200	45164544	1938	1938	1938	1938	0
369	20240827	131100	45164544	1938	1938	1938	1938	0
370	20240827	131000	45164544	1938	1938	1938	1938	0
371	20240827	130900	45164544	1938	1938	1938	1938	0
372	20240827	130800	45164544	1938	1938	1938	1938	1
373	20240827	130700	45162606	1938	1938	1938	1938	0
374	20240827	130600	45162606	1938	1938	1938	1938	0
375	20240827	130500	45162606	1938	1938	1938	1938	0
376	20240827	130400	45162606	1938	1938	1938	1938	30
377	20240827	130300	45104466	1939	1939	1939	1939	0
378	20240827	130200	45104466	1939	1939	1939	1939	0
379	20240827	130100	45104466	1939	1939	1939	1939	0
380	20240827	130000	45104466	1939	1939	1939	1939	0
381	20240827	125900	45104466	1939	1939	1939	1939	0
382	20240827	125800	45104466	1939	1939	1939	1939	0
383	20240827	125700	45104466	1939	1939	1939	1939	0
384	20240827	125600	45104466	1939	1939	1939	1939	0
385	20240827	125500	45104466	1939	1939	1939	1939	0
386	20240827	125400	45104466	1939	1939	1939	1939	0
387	20240827	125300	45104466	1939	1939	1939	1939	0
388	20240827	125200	45104466	1939	1939	1939	1939	0
389	20240827	125100	45104466	1939	1939	1939	1939	0
390	20240827	125000	45104466	1939	1939	1939	1939	0
391	20240827	124900	45104466	1939	1939	1939	1939	0
392	20240827	124800	45104466	1939	1939	1939	1939	8
393	20240827	124700	45088954	1943	1943	1943	1943	0
394	20240827	124600	45088954	1943	1943	1943	1943	0
395	20240827	124500	45088954	1943	1943	1943	1943	0
396	20240827	124400	45088954	1943	1943	1943	1943	0
397	20240827	124300	45088954	1943	1943	1943	1943	0
398	20240827	124200	45088954	1943	1943	1943	1943	0
399	20240827	124100	45088954	1943	1943	1943	1943	0
400	20240827	124000	45088954	1943	1943	1943	1943	0
401	20240827	123900	45088954	1943	1943	1943	1943	0
402	20240827	123800	45088954	1943	1943	1943	1943	0
403	20240827	123700	45088954	1943	1943	1943	1943	0
404	20240827	123600	45088954	1943	1943	1943	1943	0
405	20240827	123500	45088954	1943	1943	1943	1943	0
406	20240827	123400	45088954	1943	1943	1943	1943	0
407	20240827	123300	45088954	1943	1943	1943	1943	0
408	20240827	123200	45088954	1943	1943	1943	1943	0
409	20240827	123100	45088954	1943	1943	1943	1943	0
410	20240827	123000	45088954	1943	1943	1943	1943	0
411	20240827	122900	45088954	1943	1943	1943	1943	0
412	20240827	122800	45088954	1943	1943	1943	1943	0
413	20240827	122700	45088954	1943	1943	1943	1943	0
414	20240827	122600	45088954	1943	1943	1943	1943	0
415	20240827	122500	45088954	1943	1943	1943	1943	0
416	20240827	122400	45088954	1943	1943	1943	1943	1
417	20240827	122300	45087011	1931	1931	1931	1931	0
418	20240827	122200	45087011	1931	1933	1933	1931	203
419	20240827	122100	44694799	1943	1943	1943	1943	0
420	20240827	122000	44694799	1943	1943	1943	1943	0
421	20240827	121900	44694799	1943	1943	1943	1943	0
422	20240827	121800	44694799	1943	1943	1943	1943	1
423	20240827	121700	44692856	1933	1933	1933	1933	0
424	20240827	121600	44692856	1933	1933	1933	1933	0
425	20240827	121500	44692856	1933	1933	1933	1933	0
426	20240827	121400	44692856	1933	1933	1933	1933	0
427	20240827	121300	44692856	1933	1933	1933	1933	0
428	20240827	121200	44692856	1933	1933	1933	1933	0
429	20240827	121100	44692856	1933	1933	1933	1933	0
430	20240827	121000	44692856	1933	1933	1933	1933	0
431	20240827	120900	44692856	1933	1933	1933	1933	42
432	20240827	120800	44611670	1943	1943	1943	1943	0
433	20240827	120700	44611670	1943	1943	1943	1943	0
434	20240827	120600	44611670	1943	1943	1943	1943	0
435	20240827	120500	44611670	1943	1943	1943	1943	0
436	20240827	120400	44611670	1943	1943	1943	1943	0
437	20240827	120300	44611670	1943	1943	1943	1943	0
438	20240827	120200	44611670	1943	1943	1943	1943	1
439	20240827	120100	44609727	1933	1933	1933	1933	0
440	20240827	120000	44609727	1933	1933	1933	1933	0
441	20240827	115900	44609727	1933	1942	1942	1933	26
442	20240827	115800	44559340	1943	1943	1943	1943	0
443	20240827	115700	44559340	1943	1943	1943	1943	0
444	20240827	115600	44559340	1943	1943	1943	1943	0
445	20240827	115500	44559340	1943	1943	1943	1943	0
446	20240827	115400	44559340	1943	1943	1943	1943	0
447	20240827	115300	44559340	1943	1943	1943	1943	0
448	20240827	115200	44559340	1943	1943	1943	1943	0
449	20240827	115100	44559340	1943	1943	1943	1943	0
450	20240827	115000	44559340	1943	1943	1943	1943	0
451	20240827	114900	44559340	1943	1943	1943	1943	0
452	20240827	114800	44559340	1943	1943	1943	1943	0
453	20240827	114700	44559340	1943	1943	1943	1943	0
454	20240827	114600	44559340	1943	1943	1943	1943	0
455	20240827	114500	44559340	1943	1943	1943	1943	0
456	20240827	114400	44559340	1943	1943	1943	1943	0
457	20240827	114300	44559340	1943	1943	1943	1943	1
458	20240827	114200	44557397	1944	1944	1944	1944	0
459	20240827	114100	44557397	1944	1944	1944	1944	0
460	20240827	114000	44557397	1944	1944	1944	1944	0
461	20240827	113900	44557397	1944	1944	1944	1944	0
462	20240827	113800	44557397	1944	1944	1944	1944	0
463	20240827	113700	44557397	1944	1944	1944	1944	0
464	20240827	113600	44557397	1944	1944	1944	1944	0
465	20240827	113500	44557397	1944	1944	1944	1944	0
466	20240827	113400	44557397	1944	1944	1944	1944	0
467	20240827	113300	44557397	1944	1944	1944	1944	0
468	20240827	113200	44557397	1944	1944	1944	1944	0
469	20240827	113100	44557397	1944	1944	1944	1944	0
470	20240827	113000	44557397	1944	1944	1944	1944	0
471	20240827	112900	44557397	1944	1944	1944	1944	1
472	20240827	112800	44555453	1944	1944	1944	1944	0
473	20240827	112700	44555453	1944	1944	1944	1944	0
474	20240827	112600	44555453	1944	1944	1944	1944	0
475	20240827	112500	44555453	1944	1944	1944	1944	0
476	20240827	112400	44555453	1944	1944	1944	1944	0
477	20240827	112300	44555453	1944	1944	1944	1944	0
478	20240827	112200	44555453	1944	1944	1944	1944	0
479	20240827	112100	44555453	1944	1944	1944	1944	0
480	20240827	112000	44555453	1944	1944	1944	1930	18
481	20240827	111900	44520594	1945	1945	1945	1945	0
482	20240827	111800	44520594	1945	1945	1945	1945	0
483	20240827	111700	44520594	1945	1945	1945	1945	0
484	20240827	111600	44520594	1945	1945	1945	1945	0
485	20240827	111500	44520594	1945	1945	1945	1945	0
486	20240827	111400	44520594	1945	1945	1945	1945	0
487	20240827	111300	44520594	1945	1945	1945	1945	0
488	20240827	111200	44520594	1945	1945	1945	1945	0
489	20240827	111100	44520594	1945	1945	1945	1945	0
490	20240827	111000	44520594	1945	1945	1945	1945	1
491	20240827	110900	44518649	1944	1944	1944	1944	0
492	20240827	110800	44518649	1944	1944	1944	1944	0
493	20240827	110700	44518649	1944	1944	1944	1930	902
494	20240827	110600	42777593	1945	1945	1945	1945	0
495	20240827	110500	42777593	1945	1945	1945	1945	0
496	20240827	110400	42777593	1945	1945	1945	1945	3
497	20240827	110300	42771758	1945	1945	1945	1945	0
498	20240827	110200	42771758	1945	1945	1945	1945	0
499	20240827	110100	42771758	1945	1945	1945	1945	0
500	20240827	110000	42771758	1945	1945	1945	1945	0
501	20240827	105900	42771758	1945	1945	1945	1945	0
502	20240827	105800	42771758	1945	1945	1945	1945	0
503	20240827	105700	42771758	1945	1945	1945	1945	4
504	20240827	105600	42763978	1944	1944	1944	1944	0
505	20240827	105500	42763978	1944	1944	1944	1944	0
506	20240827	105400	42763978	1944	1944	1944	1944	60
507	20240827	105300	42647338	1944	1944	1944	1944	0
508	20240827	105200	42647338	1944	1944	1944	1944	0
509	20240827	105100	42647338	1944	1944	1944	1944	0
510	20240827	105000	42647338	1944	1944	1944	1944	0
511	20240827	104900	42647338	1944	1944	1944	1944	0
512	20240827	104800	42647338	1944	1944	1944	1944	1
513	20240827	104700	42645394	1933	1934	1934	1933	49
514	20240827	104600	42550654	1945	1945	1945	1945	0
515	20240827	104500	42550654	1945	1945	1945	1945	0
516	20240827	104400	42550654	1945	1945	1945	1945	1
517	20240827	104300	42548709	1931	1931	1931	1931	0
518	20240827	104200	42548709	1931	1944	1944	1931	410
519	20240827	104100	41755294	1945	1945	1945	1945	0
520	20240827	104000	41755294	1945	1945	1945	1945	0
521	20240827	103900	41755294	1945	1945	1945	1945	1
522	20240827	103800	41753349	1944	1944	1944	1944	379
523	20240827	103700	41016573	1944	1944	1944	1944	0
524	20240827	103600	41016573	1944	1944	1944	1944	0
525	20240827	103500	41016573	1944	1944	1944	1944	85
526	20240827	103400	40851333	1944	1944	1944	1944	0
527	20240827	103300	40851333	1944	1944	1944	1944	0
528	20240827	103200	40851333	1944	1944	1944	1944	0
529	20240827	103100	40851333	1944	1944	1944	1944	148
530	20240827	103000	40563621	1944	1944	1944	1944	25
531	20240827	102900	40515021	1945	1945	1945	1945	2
532	20240827	102800	40511131	1944	1944	1944	1944	0
533	20240827	102700	40511131	1944	1944	1944	1944	0
534	20240827	102600	40511131	1944	1944	1944	1944	3
535	20240827	102500	40505299	1945	1945	1945	1945	0
536	20240827	102400	40505299	1945	1945	1945	1945	0
537	20240827	102300	40505299	1945	1945	1945	1945	0
538	20240827	102200	40505299	1945	1945	1945	1945	0
539	20240827	102100	40505299	1945	1945	1945	1945	0
540	20240827	102000	40505299	1945	1945	1945	1945	0
541	20240827	101900	40505299	1945	1945	1945	1945	1
542	20240827	101800	40503354	1945	1945	1945	1945	0
543	20240827	101700	40503354	1945	1945	1945	1945	17
544	20240827	101600	40470289	1945	1945	1945	1945	1
545	20240827	101500	40468344	1945	1945	1945	1945	0
546	20240827	101400	40468344	1945	1945	1945	1945	0
547	20240827	101300	40468344	1945	1945	1945	1945	0
548	20240827	101200	40468344	1945	1945	1945	1945	0
549	20240827	101100	40468344	1945	1945	1945	1945	0
550	20240827	101000	40468344	1945	1945	1945	1945	0
551	20240827	100900	40468344	1945	1945	1945	1945	0
552	20240827	100800	40468344	1945	1945	1945	1945	0
553	20240827	100700	40468344	1945	1945	1945	1945	0
554	20240827	100600	40468344	1945	1945	1945	1945	200
555	20240827	100500	40079344	1945	1945	1945	1945	1
556	20240827	100400	40077399	1935	1935	1935	1935	0
557	20240827	100300	40077399	1935	1935	1935	1935	0
558	20240827	100200	40077399	1935	1935	1935	1935	0
559	20240827	100100	40077399	1935	1935	1935	1935	0
560	20240827	100000	40077399	1935	1935	1935	1935	1
561	20240827	095900	40075464	1944	1940	1945	1940	20194
562	20240827	095800	824197	1944	1944	1944	1944	0
563	20240827	095700	824197	1944	1944	1944	1944	0
564	20240827	095600	824197	1944	1944	1944	1944	1
565	20240827	095500	822253	1934	1934	1934	1934	0
566	20240827	095400	822253	1934	1934	1934	1934	0
567	20240827	095300	822253	1934	1934	1934	1934	8
568	20240827	095200	806781	1945	1945	1945	1945	0
569	20240827	095100	806781	1945	1945	1945	1945	0
570	20240827	095000	806781	1945	1945	1945	1945	0
571	20240827	094900	806781	1945	1945	1945	1945	0
572	20240827	094800	806781	1945	1945	1945	1945	0
573	20240827	094700	806781	1945	1945	1945	1945	0
574	20240827	094600	806781	1945	1945	1945	1945	0
575	20240827	094500	806781	1945	1945	1945	1945	0
576	20240827	094400	806781	1945	1945	1945	1945	0
577	20240827	094300	806781	1945	1945	1945	1945	0
578	20240827	094200	806781	1945	1945	1945	1945	0
579	20240827	094100	806781	1945	1945	1945	1945	0
580	20240827	094000	806781	1945	1945	1945	1945	0
581	20240827	093900	806781	1945	1945	1945	1945	6
582	20240827	093800	795111	1945	1945	1945	1945	1
583	20240827	093700	793166	1945	1945	1945	1945	0
584	20240827	093600	793166	1945	1945	1945	1945	0
585	20240827	093500	793166	1945	1945	1945	1945	0
586	20240827	093400	793166	1945	1945	1945	1945	0
587	20240827	093300	793166	1945	1945	1945	1945	0
588	20240827	093200	793166	1945	1945	1945	1945	0
589	20240827	093100	793166	1945	1945	1945	1945	0
590	20240827	093000	793166	1945	1945	1945	1945	0
591	20240827	092900	793166	1945	1945	1945	1945	0
592	20240827	092800	793166	1945	1945	1945	1945	0
593	20240827	092700	793166	1945	1945	1945	1945	0
594	20240827	092600	793166	1945	1945	1945	1945	11
595	20240827	092500	771771	1945	1945	1945	1945	0
596	20240827	092400	771771	1945	1945	1945	1945	0
597	20240827	092300	771771	1945	1945	1945	1945	0
598	20240827	092200	771771	1945	1945	1945	1945	0
599	20240827	092100	771771	1945	1945	1945	1945	0
600	20240827	092000	771771	1945	1945	1945	1945	2
601	20240827	091900	767881	1945	1944	1945	1944	30
602	20240827	091800	709552	1944	1944	1944	1944	0
603	20240827	091700	709552	1944	1944	1944	1944	200
604	20240827	091600	320752	1943	1943	1943	1943	20
605	20240827	091500	281892	1944	1944	1944	1944	0
606	20240827	091400	281892	1944	1944	1944	1944	0
607	20240827	091300	281892	1944	1944	1944	1944	0
608	20240827	091200	281892	1944	1944	1944	1944	0
609	20240827	091100	281892	1944	1944	1944	1944	11
610	20240827	091000	260508	1940	1940	1940	1940	0
611	20240827	090900	260508	1940	1940	1940	1940	0
612	20240827	090800	260508	1940	1940	1940	1940	0
613	20240827	090700	260508	1940	1940	1940	1940	0
614	20240827	090600	260508	1940	1940	1940	1940	0
615	20240827	090500	260508	1940	1940	1940	1940	0
616	20240827	090400	260508	1940	1940	1940	1940	0
617	20240827	090300	260508	1940	1940	1940	1940	0
618	20240827	090200	260508	1940	1940	1940	1940	0
619	20240827	090100	260508	1940	1940	1940	1940	41
620	20240827	090000	180968	1945	1946	1946	1945	93