KissMeData/286750/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	205600	57838056	1925	1925	1925	1925	901
3	20240827	205500	57838056	1925	1925	1925	1925	0
4	20240827	205400	57838056	1925	1925	1925	1925	0
5	20240827	205300	57838056	1925	1925	1925	1925	0
6	20240827	205200	57838056	1925	1925	1925	1925	0
7	20240827	205100	57838056	1925	1925	1925	1925	0
8	20240827	205000	57838056	1925	1925	1925	1925	0
9	20240827	204900	57838056	1925	1925	1925	1925	0
10	20240827	204800	57838056	1925	1925	1925	1925	0
11	20240827	204700	57838056	1925	1925	1925	1925	0
12	20240827	204600	57838056	1925	1925	1925	1925	0
13	20240827	204500	57838056	1925	1925	1925	1925	0
14	20240827	204400	57838056	1925	1925	1925	1925	0
15	20240827	204300	57838056	1925	1925	1925	1925	0
16	20240827	204200	57838056	1925	1925	1925	1925	0
17	20240827	204100	57838056	1925	1925	1925	1925	0
18	20240827	204000	57838056	1925	1925	1925	1925	0
19	20240827	203900	57838056	1925	1925	1925	1925	0
20	20240827	203800	57838056	1925	1925	1925	1925	0
21	20240827	203700	57838056	1925	1925	1925	1925	0
22	20240827	203600	57838056	1925	1925	1925	1925	0
23	20240827	203500	57838056	1925	1925	1925	1925	0
24	20240827	203400	57838056	1925	1925	1925	1925	0
25	20240827	203300	57838056	1925	1925	1925	1925	0
26	20240827	203200	57838056	1925	1925	1925	1925	0
27	20240827	203100	57838056	1925	1925	1925	1925	0
28	20240827	203000	57838056	1925	1925	1925	1925	0
29	20240827	202900	57838056	1925	1925	1925	1925	0
30	20240827	202800	57838056	1925	1925	1925	1925	0
31	20240827	202700	57838056	1925	1925	1925	1925	0
32	20240827	202600	57838056	1925	1925	1925	1925	901
33	20240827	202500	57838056	1925	1925	1925	1925	0
34	20240827	202400	57838056	1925	1925	1925	1925	0
35	20240827	202300	57838056	1925	1925	1925	1925	0
36	20240827	202200	57838056	1925	1925	1925	1925	0
37	20240827	202100	57838056	1925	1925	1925	1925	0
38	20240827	202000	57838056	1925	1925	1925	1925	0
39	20240827	201900	57838056	1925	1925	1925	1925	0
40	20240827	201800	57838056	1925	1925	1925	1925	0
41	20240827	201700	57838056	1925	1925	1925	1925	0
42	20240827	201600	57838056	1925	1925	1925	1925	0
43	20240827	201500	57838056	1925	1925	1925	1925	0
44	20240827	201400	57838056	1925	1925	1925	1925	0
45	20240827	201300	57838056	1925	1925	1925	1925	0
46	20240827	201200	57838056	1925	1925	1925	1925	0
47	20240827	201100	57838056	1925	1925	1925	1925	0
48	20240827	201000	57838056	1925	1925	1925	1925	0
49	20240827	200900	57838056	1925	1925	1925	1925	0
50	20240827	200800	57838056	1925	1925	1925	1925	0
51	20240827	200700	57838056	1925	1925	1925	1925	0
52	20240827	200600	57838056	1925	1925	1925	1925	0
53	20240827	200500	57838056	1925	1925	1925	1925	0
54	20240827	200400	57838056	1925	1925	1925	1925	0
55	20240827	200300	57838056	1925	1925	1925	1925	0
56	20240827	200200	57838056	1925	1925	1925	1925	0
57	20240827	200100	57838056	1925	1925	1925	1925	0
58	20240827	200000	57838056	1925	1925	1925	1925	0
59	20240827	195900	57838056	1925	1925	1925	1925	0
60	20240827	195800	57838056	1925	1925	1925	1925	0
61	20240827	195700	57838056	1925	1925	1925	1925	0
62	20240827	195600	57838056	1925	1925	1925	1925	901
63	20240827	195500	57838056	1925	1925	1925	1925	0
64	20240827	195400	57838056	1925	1925	1925	1925	0
65	20240827	195300	57838056	1925	1925	1925	1925	0
66	20240827	195200	57838056	1925	1925	1925	1925	0
67	20240827	195100	57838056	1925	1925	1925	1925	0
68	20240827	195000	57838056	1925	1925	1925	1925	0
69	20240827	194900	57838056	1925	1925	1925	1925	0
70	20240827	194800	57838056	1925	1925	1925	1925	0
71	20240827	194700	57838056	1925	1925	1925	1925	0
72	20240827	194600	57838056	1925	1925	1925	1925	0
73	20240827	194500	57838056	1925	1925	1925	1925	0
74	20240827	194400	57838056	1925	1925	1925	1925	0
75	20240827	194300	57838056	1925	1925	1925	1925	0
76	20240827	194200	57838056	1925	1925	1925	1925	0
77	20240827	194100	57838056	1925	1925	1925	1925	0
78	20240827	194000	57838056	1925	1925	1925	1925	0
79	20240827	193900	57838056	1925	1925	1925	1925	0
80	20240827	193800	57838056	1925	1925	1925	1925	0
81	20240827	193700	57838056	1925	1925	1925	1925	0
82	20240827	193600	57838056	1925	1925	1925	1925	0
83	20240827	193500	57838056	1925	1925	1925	1925	0
84	20240827	193400	57838056	1925	1925	1925	1925	0
85	20240827	193300	57838056	1925	1925	1925	1925	0
86	20240827	193200	57838056	1925	1925	1925	1925	0
87	20240827	193100	57838056	1925	1925	1925	1925	0
88	20240827	193000	57838056	1925	1925	1925	1925	0
89	20240827	192900	57838056	1925	1925	1925	1925	0
90	20240827	192800	57838056	1925	1925	1925	1925	0
91	20240827	192700	57838056	1925	1925	1925	1925	0
92	20240827	192600	57838056	1925	1925	1925	1925	901
93	20240827	192500	57838056	1925	1925	1925	1925	0
94	20240827	192400	57838056	1925	1925	1925	1925	0
95	20240827	192300	57838056	1925	1925	1925	1925	0
96	20240827	192200	57838056	1925	1925	1925	1925	0
97	20240827	192100	57838056	1925	1925	1925	1925	0
98	20240827	192000	57838056	1925	1925	1925	1925	0
99	20240827	191900	57838056	1925	1925	1925	1925	0
100	20240827	191800	57838056	1925	1925	1925	1925	0
101	20240827	191700	57838056	1925	1925	1925	1925	0
102	20240827	191600	57838056	1925	1925	1925	1925	0
103	20240827	191500	57838056	1925	1925	1925	1925	0
104	20240827	191400	57838056	1925	1925	1925	1925	0
105	20240827	191300	57838056	1925	1925	1925	1925	0
106	20240827	191200	57838056	1925	1925	1925	1925	0
107	20240827	191100	57838056	1925	1925	1925	1925	0
108	20240827	191000	57838056	1925	1925	1925	1925	0
109	20240827	190900	57838056	1925	1925	1925	1925	0
110	20240827	190800	57838056	1925	1925	1925	1925	0
111	20240827	190700	57838056	1925	1925	1925	1925	0
112	20240827	190600	57838056	1925	1925	1925	1925	0
113	20240827	190500	57838056	1925	1925	1925	1925	0
114	20240827	190400	57838056	1925	1925	1925	1925	0
115	20240827	190300	57838056	1925	1925	1925	1925	0
116	20240827	190200	57838056	1925	1925	1925	1925	0
117	20240827	190100	57838056	1925	1925	1925	1925	0
118	20240827	190000	57838056	1925	1925	1925	1925	0
119	20240827	185900	57838056	1925	1925	1925	1925	0
120	20240827	185800	57838056	1925	1925	1925	1925	0
121	20240827	185700	57838056	1925	1925	1925	1925	0
122	20240827	185600	57838056	1925	1925	1925	1925	901
123	20240827	185500	57838056	1925	1925	1925	1925	0
124	20240827	185400	57838056	1925	1925	1925	1925	0
125	20240827	185300	57838056	1925	1925	1925	1925	0
126	20240827	185200	57838056	1925	1925	1925	1925	0
127	20240827	185100	57838056	1925	1925	1925	1925	0
128	20240827	185000	57838056	1925	1925	1925	1925	0
129	20240827	184900	57838056	1925	1925	1925	1925	0
130	20240827	184800	57838056	1925	1925	1925	1925	0
131	20240827	184700	57838056	1925	1925	1925	1925	0
132	20240827	184600	57838056	1925	1925	1925	1925	0
133	20240827	184500	57838056	1925	1925	1925	1925	0
134	20240827	184400	57838056	1925	1925	1925	1925	0
135	20240827	184300	57838056	1925	1925	1925	1925	0
136	20240827	184200	57838056	1925	1925	1925	1925	0
137	20240827	184100	57838056	1925	1925	1925	1925	0
138	20240827	184000	57838056	1925	1925	1925	1925	0
139	20240827	183900	57838056	1925	1925	1925	1925	0
140	20240827	183800	57838056	1925	1925	1925	1925	0
141	20240827	183700	57838056	1925	1925	1925	1925	0
142	20240827	183600	57838056	1925	1925	1925	1925	0
143	20240827	183500	57838056	1925	1925	1925	1925	0
144	20240827	183400	57838056	1925	1925	1925	1925	0
145	20240827	183300	57838056	1925	1925	1925	1925	0
146	20240827	183200	57838056	1925	1925	1925	1925	0
147	20240827	183100	57838056	1925	1925	1925	1925	0
148	20240827	183000	57838056	1925	1925	1925	1925	0
149	20240827	182900	57838056	1925	1925	1925	1925	0
150	20240827	182800	57838056	1925	1925	1925	1925	0
151	20240827	182700	57838056	1925	1925	1925	1925	0
152	20240827	182600	57838056	1925	1925	1925	1925	901
153	20240827	182500	57838056	1925	1925	1925	1925	0
154	20240827	182400	57838056	1925	1925	1925	1925	0
155	20240827	182300	57838056	1925	1925	1925	1925	0
156	20240827	182200	57838056	1925	1925	1925	1925	0
157	20240827	182100	57838056	1925	1925	1925	1925	0
158	20240827	182000	57838056	1925	1925	1925	1925	0
159	20240827	181900	57838056	1925	1925	1925	1925	0
160	20240827	181800	57838056	1925	1925	1925	1925	0
161	20240827	181700	57838056	1925	1925	1925	1925	0
162	20240827	181600	57838056	1925	1925	1925	1925	0
163	20240827	181500	57838056	1925	1925	1925	1925	0
164	20240827	181400	57838056	1925	1925	1925	1925	0
165	20240827	181300	57838056	1925	1925	1925	1925	0
166	20240827	181200	57838056	1925	1925	1925	1925	0
167	20240827	181100	57838056	1925	1925	1925	1925	0
168	20240827	181000	57838056	1925	1925	1925	1925	0
169	20240827	180900	57838056	1925	1925	1925	1925	0
170	20240827	180800	57838056	1925	1925	1925	1925	0
171	20240827	180700	57838056	1925	1925	1925	1925	0
172	20240827	180600	57838056	1925	1925	1925	1925	0
173	20240827	180500	57838056	1925	1925	1925	1925	0
174	20240827	180400	57838056	1925	1925	1925	1925	0
175	20240827	180300	57838056	1925	1925	1925	1925	0
176	20240827	180200	57838056	1925	1925	1925	1925	0
177	20240827	180100	57838056	1925	1925	1925	1925	0
178	20240827	180000	57838056	1925	1925	1925	1925	0
179	20240827	175900	57838056	1925	1925	1925	1925	0
180	20240827	175800	57838056	1925	1925	1925	1925	0
181	20240827	175700	57838056	1925	1925	1925	1925	0
182	20240827	175600	57838056	1925	1925	1925	1925	901
183	20240827	175500	57838056	1925	1925	1925	1925	0
184	20240827	175400	57838056	1925	1925	1925	1925	0
185	20240827	175300	57838056	1925	1925	1925	1925	0
186	20240827	175200	57838056	1925	1925	1925	1925	0
187	20240827	175100	57838056	1925	1925	1925	1925	0
188	20240827	175000	57838056	1925	1925	1925	1925	0
189	20240827	174900	57838056	1925	1925	1925	1925	0
190	20240827	174800	57838056	1925	1925	1925	1925	0
191	20240827	174700	57838056	1925	1925	1925	1925	0
192	20240827	174600	57838056	1925	1925	1925	1925	0
193	20240827	174500	57838056	1925	1925	1925	1925	0
194	20240827	174400	57838056	1925	1925	1925	1925	0
195	20240827	174300	57838056	1925	1925	1925	1925	0
196	20240827	174200	57838056	1925	1925	1925	1925	0
197	20240827	174100	57838056	1925	1925	1925	1925	0
198	20240827	174000	57838056	1925	1925	1925	1925	0
199	20240827	173900	57838056	1925	1925	1925	1925	0
200	20240827	173800	57838056	1925	1925	1925	1925	0
201	20240827	173700	57838056	1925	1925	1925	1925	0
202	20240827	173600	57838056	1925	1925	1925	1925	0
203	20240827	173500	57838056	1925	1925	1925	1925	0
204	20240827	173400	57838056	1925	1925	1925	1925	0
205	20240827	173300	57838056	1925	1925	1925	1925	0
206	20240827	173200	57838056	1925	1925	1925	1925	0
207	20240827	173100	57838056	1925	1925	1925	1925	0
208	20240827	173000	57838056	1925	1925	1925	1925	0
209	20240827	172900	57838056	1925	1925	1925	1925	0
210	20240827	172800	57838056	1925	1925	1925	1925	0
211	20240827	172700	57838056	1925	1925	1925	1925	0
212	20240827	172600	57838056	1925	1925	1925	1925	901
213	20240827	172500	57838056	1925	1925	1925	1925	0
214	20240827	172400	57838056	1925	1925	1925	1925	0
215	20240827	172300	57838056	1925	1925	1925	1925	0
216	20240827	172200	57838056	1925	1925	1925	1925	0
217	20240827	172100	57838056	1925	1925	1925	1925	0
218	20240827	172000	57838056	1925	1925	1925	1925	0
219	20240827	171900	57838056	1925	1925	1925	1925	0
220	20240827	171800	57838056	1925	1925	1925	1925	0
221	20240827	171700	57838056	1925	1925	1925	1925	0
222	20240827	171600	57838056	1925	1925	1925	1925	0
223	20240827	171500	57838056	1925	1925	1925	1925	0
224	20240827	171400	57838056	1925	1925	1925	1925	0
225	20240827	171300	57838056	1925	1925	1925	1925	0
226	20240827	171200	57838056	1925	1925	1925	1925	0
227	20240827	171100	57838056	1925	1925	1925	1925	0
228	20240827	171000	57838056	1925	1925	1925	1925	0
229	20240827	170900	57838056	1925	1925	1925	1925	0
230	20240827	170800	57838056	1925	1925	1925	1925	0
231	20240827	170700	57838056	1925	1925	1925	1925	0
232	20240827	170600	57838056	1925	1925	1925	1925	0
233	20240827	170500	57838056	1925	1925	1925	1925	0
234	20240827	170400	57838056	1925	1925	1925	1925	0
235	20240827	170300	57838056	1925	1925	1925	1925	0
236	20240827	170200	57838056	1925	1925	1925	1925	0
237	20240827	170100	57838056	1925	1925	1925	1925	0
238	20240827	170000	57838056	1925	1925	1925	1925	0
239	20240827	165900	57838056	1925	1925	1925	1925	0
240	20240827	165800	57838056	1925	1925	1925	1925	0
241	20240827	165700	57838056	1925	1925	1925	1925	0
242	20240827	165600	57838056	1925	1925	1925	1925	901
243	20240827	165500	57838056	1925	1925	1925	1925	0
244	20240827	165400	57838056	1925	1925	1925	1925	0
245	20240827	165300	57838056	1925	1925	1925	1925	0
246	20240827	165200	57838056	1925	1925	1925	1925	0
247	20240827	165100	57838056	1925	1925	1925	1925	0
248	20240827	165000	57838056	1925	1925	1925	1925	0
249	20240827	164900	57838056	1925	1925	1925	1925	0
250	20240827	164800	57838056	1925	1925	1925	1925	0
251	20240827	164700	57838056	1925	1925	1925	1925	0
252	20240827	164600	57838056	1925	1925	1925	1925	0
253	20240827	164500	57838056	1925	1925	1925	1925	0
254	20240827	164400	57838056	1925	1925	1925	1925	0
255	20240827	164300	57838056	1925	1925	1925	1925	0
256	20240827	164200	57838056	1925	1925	1925	1925	0
257	20240827	164100	57838056	1925	1925	1925	1925	0
258	20240827	164000	57838056	1925	1925	1925	1925	0
259	20240827	163900	57838056	1925	1925	1925	1925	0
260	20240827	163800	57838056	1925	1925	1925	1925	0
261	20240827	163700	57838056	1925	1925	1925	1925	0
262	20240827	163600	57838056	1925	1925	1925	1925	0
263	20240827	163500	57838056	1925	1925	1925	1925	0
264	20240827	163400	57838056	1925	1925	1925	1925	0
265	20240827	163300	57838056	1925	1925	1925	1925	0
266	20240827	163200	57838056	1925	1925	1925	1925	0
267	20240827	163100	57838056	1925	1925	1925	1925	0
268	20240827	163000	57838056	1925	1925	1925	1925	0
269	20240827	162900	57838056	1925	1925	1925	1925	0
270	20240827	162800	57838056	1925	1925	1925	1925	0
271	20240827	162700	57838056	1925	1925	1925	1925	0
272	20240827	162600	57838056	1925	1925	1925	1925	901
273	20240827	162500	57838056	1925	1925	1925	1925	0
274	20240827	162400	57838056	1925	1925	1925	1925	0
275	20240827	162300	57838056	1925	1925	1925	1925	0
276	20240827	162200	57838056	1925	1925	1925	1925	0
277	20240827	162100	57838056	1925	1925	1925	1925	0
278	20240827	162000	57838056	1925	1925	1925	1925	0
279	20240827	161900	57838056	1925	1925	1925	1925	0
280	20240827	161800	57838056	1925	1925	1925	1925	0
281	20240827	161700	57838056	1925	1925	1925	1925	0
282	20240827	161600	57838056	1925	1925	1925	1925	0
283	20240827	161500	57838056	1925	1925	1925	1925	0
284	20240827	161400	57838056	1925	1925	1925	1925	0
285	20240827	161300	57838056	1925	1925	1925	1925	0
286	20240827	161200	57838056	1925	1925	1925	1925	0
287	20240827	161100	57838056	1925	1925	1925	1925	0
288	20240827	161000	57838056	1925	1925	1925	1925	0
289	20240827	160900	57838056	1925	1925	1925	1925	0
290	20240827	160800	57838056	1925	1925	1925	1925	0
291	20240827	160700	57838056	1925	1925	1925	1925	0
292	20240827	160600	57838056	1925	1925	1925	1925	0
293	20240827	160500	57838056	1925	1925	1925	1925	0
294	20240827	160400	57838056	1925	1925	1925	1925	0
295	20240827	160300	57838056	1925	1925	1925	1925	0
296	20240827	160200	57838056	1925	1925	1925	1925	0
297	20240827	160100	57838056	1925	1925	1925	1925	0
298	20240827	160000	57838056	1925	1925	1925	1925	0
299	20240827	155900	57838056	1925	1925	1925	1925	0
300	20240827	155800	57838056	1925	1925	1925	1925	0
301	20240827	155700	57838056	1925	1925	1925	1925	0
302	20240827	155600	57838056	1925	1925	1925	1925	901
303	20240827	155500	57838056	1925	1925	1925	1925	0
304	20240827	155400	57838056	1925	1925	1925	1925	0
305	20240827	155300	57838056	1925	1925	1925	1925	0
306	20240827	155200	57838056	1925	1925	1925	1925	0
307	20240827	155100	57838056	1925	1925	1925	1925	0
308	20240827	155000	57838056	1925	1925	1925	1925	0
309	20240827	154900	57838056	1925	1925	1925	1925	0
310	20240827	154800	57838056	1925	1925	1925	1925	0
311	20240827	154700	57838056	1925	1925	1925	1925	0
312	20240827	154600	57838056	1925	1925	1925	1925	0
313	20240827	154500	57838056	1925	1925	1925	1925	0
314	20240827	154400	57838056	1925	1925	1925	1925	0
315	20240827	154300	57838056	1925	1925	1925	1925	0
316	20240827	154200	57838056	1925	1925	1925	1925	0
317	20240827	154100	57838056	1925	1925	1925	1925	0
318	20240827	154000	57838056	1925	1925	1925	1925	0
319	20240827	153900	57838056	1925	1925	1925	1925	0
320	20240827	153800	57838056	1925	1925	1925	1925	0
321	20240827	153700	57838056	1925	1925	1925	1925	0
322	20240827	153600	57838056	1925	1925	1925	1925	0
323	20240827	153500	57838056	1925	1925	1925	1925	0
324	20240827	153400	57838056	1925	1925	1925	1925	0
325	20240827	153300	57838056	1925	1925	1925	1925	0
326	20240827	153200	57838056	1925	1925	1925	1925	0
327	20240827	153100	57838056	1925	1925	1925	1925	0
328	20240827	153000	57838056	1925	1925	1925	1925	901
329	20240827	152900	56103631	1921	1921	1921	1921	0
330	20240827	152800	56103631	1921	1921	1921	1921	0
331	20240827	152700	56103631	1921	1921	1921	1921	0
332	20240827	152600	56103631	1921	1921	1921	1921	0
333	20240827	152500	56103631	1921	1921	1921	1921	0
334	20240827	152400	56103631	1921	1921	1921	1921	0
335	20240827	152300	56103631	1921	1921	1921	1921	0
336	20240827	152200	56103631	1921	1921	1921	1921	0
337	20240827	152100	56103631	1921	1921	1921	1921	0
338	20240827	152000	56103631	1921	1921	1921	1921	0
339	20240827	151900	56103631	1921	1921	1921	1921	0
340	20240827	151800	56103631	1921	1921	1921	1921	0
341	20240827	151700	56103631	1921	1921	1921	1921	0
342	20240827	151600	56103631	1921	1921	1921	1921	0
343	20240827	151500	56103631	1921	1921	1921	1921	0
344	20240827	151400	56103631	1921	1921	1921	1921	0
345	20240827	151300	56103631	1921	1921	1921	1921	0
346	20240827	151200	56103631	1921	1921	1921	1921	0
347	20240827	151100	56103631	1921	1921	1921	1921	0
348	20240827	151000	56103631	1921	1921	1921	1921	0
349	20240827	150900	56103631	1921	1921	1921	1921	0
350	20240827	150800	56103631	1921	1921	1921	1921	0
351	20240827	150700	56103631	1921	1921	1921	1921	1
352	20240827	150600	56101710	1910	1910	1910	1910	0
353	20240827	150500	56101710	1910	1910	1910	1910	0
354	20240827	150400	56101710	1910	1910	1910	1910	0
355	20240827	150300	56101710	1910	1910	1910	1910	0
356	20240827	150200	56101710	1910	1910	1910	1910	10
357	20240827	150100	56082610	1921	1921	1921	1921	0
358	20240827	150000	56082610	1921	1921	1921	1921	0
359	20240827	145900	56082610	1921	1921	1921	1921	0
360	20240827	145800	56082610	1921	1921	1921	1921	4
361	20240827	145700	56074926	1921	1921	1921	1921	0
362	20240827	145600	56074926	1921	1921	1921	1921	0
363	20240827	145500	56074926	1921	1921	1921	1921	0
364	20240827	145400	56074926	1921	1921	1921	1921	0
365	20240827	145300	56074926	1921	1921	1921	1921	0
366	20240827	145200	56074926	1921	1921	1921	1921	0
367	20240827	145100	56074926	1921	1921	1921	1921	0
368	20240827	145000	56074926	1921	1921	1921	1921	0
369	20240827	144900	56074926	1921	1921	1921	1921	0
370	20240827	144800	56074926	1921	1921	1921	1921	0
371	20240827	144700	56074926	1921	1921	1921	1921	0
372	20240827	144600	56074926	1921	1921	1921	1921	0
373	20240827	144500	56074926	1921	1921	1921	1921	0
374	20240827	144400	56074926	1921	1921	1921	1921	0
375	20240827	144300	56074926	1921	1921	1921	1921	0
376	20240827	144200	56074926	1921	1921	1921	1921	0
377	20240827	144100	56074926	1921	1921	1921	1921	1
378	20240827	144000	56073005	1911	1911	1911	1911	0
379	20240827	143900	56073005	1911	1911	1911	1911	0
380	20240827	143800	56073005	1911	1911	1911	1911	0
381	20240827	143700	56073005	1911	1911	1911	1911	0
382	20240827	143600	56073005	1911	1911	1911	1911	0
383	20240827	143500	56073005	1911	1911	1911	1911	0
384	20240827	143400	56073005	1911	1911	1911	1911	0
385	20240827	143300	56073005	1911	1911	1911	1911	22
386	20240827	143200	56030963	1911	1911	1911	1911	0
387	20240827	143100	56030963	1911	1913	1921	1911	337
388	20240827	143000	55386534	1921	1921	1921	1921	0
389	20240827	142900	55386534	1921	1921	1921	1921	0
390	20240827	142800	55386534	1921	1921	1921	1921	0
391	20240827	142700	55386534	1921	1921	1921	1921	0
392	20240827	142600	55386534	1921	1913	1921	1913	2
393	20240827	142500	55382700	1921	1921	1921	1921	0
394	20240827	142400	55382700	1921	1921	1921	1921	0
395	20240827	142300	55382700	1921	1921	1921	1921	0
396	20240827	142200	55382700	1921	1921	1921	1921	0
397	20240827	142100	55382700	1921	1921	1921	1921	0
398	20240827	142000	55382700	1921	1921	1921	1920	11
399	20240827	141900	55361570	1911	1911	1911	1911	0
400	20240827	141800	55361570	1911	1911	1911	1911	0
401	20240827	141700	55361570	1911	1911	1911	1911	0
402	20240827	141600	55361570	1911	1911	1911	1911	0
403	20240827	141500	55361570	1911	1911	1911	1911	165
404	20240827	141400	55046255	1922	1922	1922	1922	0
405	20240827	141300	55046255	1922	1922	1922	1922	0
406	20240827	141200	55046255	1922	1922	1922	1922	0
407	20240827	141100	55046255	1922	1922	1922	1922	0
408	20240827	141000	55046255	1922	1922	1922	1922	1
409	20240827	140900	55044333	1911	1911	1911	1911	0
410	20240827	140800	55044333	1911	1911	1911	1911	0
411	20240827	140700	55044333	1911	1911	1911	1911	0
412	20240827	140600	55044333	1911	1911	1911	1911	0
413	20240827	140500	55044333	1911	1911	1911	1911	66
414	20240827	140400	54918207	1910	1910	1910	1910	0
415	20240827	140300	54918207	1910	1910	1910	1910	0
416	20240827	140200	54918207	1910	1910	1910	1910	0
417	20240827	140100	54918207	1910	1910	1910	1910	0
418	20240827	140000	54918207	1910	1910	1910	1910	0
419	20240827	135900	54918207	1910	1910	1910	1910	0
420	20240827	135800	54918207	1910	1910	1910	1910	0
421	20240827	135700	54918207	1910	1910	1910	1910	0
422	20240827	135600	54918207	1910	1910	1910	1910	0
423	20240827	135500	54918207	1910	1910	1910	1910	0
424	20240827	135400	54918207	1910	1910	1910	1910	0
425	20240827	135300	54918207	1910	1910	1910	1910	0
426	20240827	135200	54918207	1910	1910	1910	1910	0
427	20240827	135100	54918207	1910	1910	1910	1910	0
428	20240827	135000	54918207	1910	1910	1910	1910	0
429	20240827	134900	54918207	1910	1910	1910	1910	0
430	20240827	134800	54918207	1910	1910	1910	1910	0
431	20240827	134700	54918207	1910	1910	1910	1910	0
432	20240827	134600	54918207	1910	1910	1910	1910	0
433	20240827	134500	54918207	1910	1910	1910	1910	0
434	20240827	134400	54918207	1910	1910	1910	1910	0
435	20240827	134300	54918207	1910	1910	1910	1910	0
436	20240827	134200	54918207	1910	1910	1910	1910	10
437	20240827	134100	54899107	1922	1922	1922	1922	0
438	20240827	134000	54899107	1922	1922	1922	1922	0
439	20240827	133900	54899107	1922	1922	1922	1922	0
440	20240827	133800	54899107	1922	1922	1922	1922	0
441	20240827	133700	54899107	1922	1922	1922	1922	100
442	20240827	133600	54706907	1922	1922	1922	1922	0
443	20240827	133500	54706907	1922	1922	1922	1922	0
444	20240827	133400	54706907	1922	1922	1922	1922	0
445	20240827	133300	54706907	1922	1922	1922	1922	0
446	20240827	133200	54706907	1922	1922	1922	1922	1
447	20240827	133100	54704985	1922	1922	1922	1922	0
448	20240827	133000	54704985	1922	1922	1922	1922	0
449	20240827	132900	54704985	1922	1922	1922	1922	0
450	20240827	132800	54704985	1922	1922	1922	1922	0
451	20240827	132700	54704985	1922	1922	1922	1922	0
452	20240827	132600	54704985	1922	1922	1922	1922	5
453	20240827	132500	54695375	1922	1922	1922	1922	0
454	20240827	132400	54695375	1922	1922	1922	1922	0
455	20240827	132300	54695375	1922	1922	1922	1922	0
456	20240827	132200	54695375	1922	1922	1922	1922	0
457	20240827	132100	54695375	1922	1922	1922	1922	0
458	20240827	132000	54695375	1922	1922	1922	1922	0
459	20240827	131900	54695375	1922	1922	1922	1922	0
460	20240827	131800	54695375	1922	1922	1922	1922	0
461	20240827	131700	54695375	1922	1922	1922	1922	0
462	20240827	131600	54695375	1922	1922	1922	1922	0
463	20240827	131500	54695375	1922	1922	1922	1922	0
464	20240827	131400	54695375	1922	1922	1922	1922	0
465	20240827	131300	54695375	1922	1922	1922	1922	0
466	20240827	131200	54695375	1922	1922	1922	1922	0
467	20240827	131100	54695375	1922	1922	1922	1922	0
468	20240827	131000	54695375	1922	1922	1922	1922	0
469	20240827	130900	54695375	1922	1922	1922	1922	0
470	20240827	130800	54695375	1922	1922	1922	1922	0
471	20240827	130700	54695375	1922	1922	1922	1922	0
472	20240827	130600	54695375	1922	1922	1922	1922	0
473	20240827	130500	54695375	1922	1922	1922	1922	0
474	20240827	130400	54695375	1922	1922	1922	1922	0
475	20240827	130300	54695375	1922	1922	1922	1922	0
476	20240827	130200	54695375	1922	1922	1922	1922	0
477	20240827	130100	54695375	1922	1922	1922	1922	0
478	20240827	130000	54695375	1922	1922	1922	1922	0
479	20240827	125900	54695375	1922	1922	1922	1922	0
480	20240827	125800	54695375	1922	1922	1922	1922	0
481	20240827	125700	54695375	1922	1922	1922	1922	0
482	20240827	125600	54695375	1922	1922	1922	1922	0
483	20240827	125500	54695375	1922	1922	1922	1922	0
484	20240827	125400	54695375	1922	1922	1922	1922	0
485	20240827	125300	54695375	1922	1922	1922	1922	0
486	20240827	125200	54695375	1922	1922	1922	1922	0
487	20240827	125100	54695375	1922	1922	1922	1922	1
488	20240827	125000	54693453	1911	1911	1911	1911	35
489	20240827	124900	54626568	1906	1906	1906	1906	0
490	20240827	124800	54626568	1906	1906	1906	1906	0
491	20240827	124700	54626568	1906	1906	1906	1906	0
492	20240827	124600	54626568	1906	1906	1906	1906	0
493	20240827	124500	54626568	1906	1906	1906	1906	0
494	20240827	124400	54626568	1906	1906	1906	1906	0
495	20240827	124300	54626568	1906	1906	1906	1906	0
496	20240827	124200	54626568	1906	1906	1906	1906	0
497	20240827	124100	54626568	1906	1912	1912	1906	1617
498	20240827	124000	51537706	1911	1913	1913	1911	1616
499	20240827	123900	48449192	1920	1920	1920	1920	0
500	20240827	123800	48449192	1920	1920	1920	1920	0
501	20240827	123700	48449192	1920	1920	1920	1920	13
502	20240827	123600	48424232	1919	1919	1919	1919	0
503	20240827	123500	48424232	1919	1919	1919	1919	0
504	20240827	123400	48424232	1919	1919	1919	1919	0
505	20240827	123300	48424232	1919	1919	1919	1919	0
506	20240827	123200	48424232	1919	1919	1919	1919	0
507	20240827	123100	48424232	1919	1919	1919	1919	0
508	20240827	123000	48424232	1919	1919	1919	1919	0
509	20240827	122900	48424232	1919	1919	1919	1919	0
510	20240827	122800	48424232	1919	1919	1919	1919	0
511	20240827	122700	48424232	1919	1919	1919	1919	0
512	20240827	122600	48424232	1919	1919	1919	1919	0
513	20240827	122500	48424232	1919	1919	1919	1919	0
514	20240827	122400	48424232	1919	1919	1919	1919	0
515	20240827	122300	48424232	1919	1919	1919	1919	0
516	20240827	122200	48424232	1919	1919	1919	1919	0
517	20240827	122100	48424232	1919	1919	1919	1919	0
518	20240827	122000	48424232	1919	1919	1919	1919	0
519	20240827	121900	48424232	1919	1919	1919	1919	0
520	20240827	121800	48424232	1919	1919	1919	1919	0
521	20240827	121700	48424232	1919	1919	1919	1919	0
522	20240827	121600	48424232	1919	1919	1919	1919	0
523	20240827	121500	48424232	1919	1919	1919	1919	0
524	20240827	121400	48424232	1919	1919	1919	1919	6
525	20240827	121300	48412718	1919	1919	1919	1919	0
526	20240827	121200	48412718	1919	1919	1919	1919	2094
527	20240827	121100	44394332	1918	1918	1918	1918	1000
528	20240827	121000	42476332	1918	1918	1918	1918	0
529	20240827	120900	42476332	1918	1918	1918	1918	0
530	20240827	120800	42476332	1918	1918	1918	1918	0
531	20240827	120700	42476332	1918	1918	1918	1918	0
532	20240827	120600	42476332	1918	1918	1918	1918	0
533	20240827	120500	42476332	1918	1918	1918	1918	0
534	20240827	120400	42476332	1918	1918	1918	1918	0
535	20240827	120300	42476332	1918	1918	1918	1918	0
536	20240827	120200	42476332	1918	1918	1918	1918	0
537	20240827	120100	42476332	1918	1918	1918	1918	1
538	20240827	120000	42474414	1917	1917	1917	1917	0
539	20240827	115900	42474414	1917	1917	1917	1917	0
540	20240827	115800	42474414	1917	1917	1917	1917	0
541	20240827	115700	42474414	1917	1917	1917	1917	0
542	20240827	115600	42474414	1917	1917	1917	1917	1521
543	20240827	115500	39558657	1917	1917	1917	1917	0
544	20240827	115400	39558657	1917	1917	1917	1917	0
545	20240827	115300	39558657	1917	1917	1917	1917	0
546	20240827	115200	39558657	1917	1917	1917	1917	24
547	20240827	115100	39512649	1917	1917	1917	1917	0
548	20240827	115000	39512649	1917	1917	1917	1917	0
549	20240827	114900	39512649	1917	1917	1917	1917	1
550	20240827	114800	39510732	1908	1908	1908	1908	0
551	20240827	114700	39510732	1908	1908	1908	1908	0
552	20240827	114600	39510732	1908	1908	1908	1908	0
553	20240827	114500	39510732	1908	1908	1908	1908	0
554	20240827	114400	39510732	1908	1908	1908	1908	0
555	20240827	114300	39510732	1908	1908	1908	1908	0
556	20240827	114200	39510732	1908	1908	1908	1908	0
557	20240827	114100	39510732	1908	1908	1908	1908	0
558	20240827	114000	39510732	1908	1908	1908	1908	0
559	20240827	113900	39510732	1908	1908	1908	1908	0
560	20240827	113800	39510732	1908	1908	1908	1908	0
561	20240827	113700	39510732	1908	1908	1908	1908	0
562	20240827	113600	39510732	1908	1908	1908	1908	0
563	20240827	113500	39510732	1908	1908	1908	1908	0
564	20240827	113400	39510732	1908	1908	1908	1908	0
565	20240827	113300	39510732	1908	1908	1908	1908	0
566	20240827	113200	39510732	1908	1908	1908	1908	0
567	20240827	113100	39510732	1908	1908	1908	1908	0
568	20240827	113000	39510732	1908	1908	1908	1908	0
569	20240827	112900	39510732	1908	1908	1908	1908	0
570	20240827	112800	39510732	1908	1908	1908	1908	0
571	20240827	112700	39510732	1908	1908	1908	1908	0
572	20240827	112600	39510732	1908	1908	1908	1908	61
573	20240827	112500	39394344	1919	1919	1919	1919	0
574	20240827	112400	39394344	1919	1919	1919	1919	0
575	20240827	112300	39394344	1919	1919	1919	1919	0
576	20240827	112200	39394344	1919	1919	1919	1919	0
577	20240827	112100	39394344	1919	1919	1919	1919	0
578	20240827	112000	39394344	1919	1919	1919	1919	0
579	20240827	111900	39394344	1919	1919	1919	1919	0
580	20240827	111800	39394344	1919	1919	1919	1919	0
581	20240827	111700	39394344	1919	1919	1919	1919	0
582	20240827	111600	39394344	1919	1919	1919	1919	0
583	20240827	111500	39394344	1919	1919	1919	1919	0
584	20240827	111400	39394344	1919	1919	1919	1919	0
585	20240827	111300	39394344	1919	1919	1919	1919	0
586	20240827	111200	39394344	1919	1919	1919	1919	0
587	20240827	111100	39394344	1919	1919	1919	1919	0
588	20240827	111000	39394344	1919	1919	1919	1919	0
589	20240827	110900	39394344	1919	1919	1919	1919	0
590	20240827	110800	39394344	1919	1919	1919	1919	0
591	20240827	110700	39394344	1919	1919	1919	1919	0
592	20240827	110600	39394344	1919	1919	1919	1919	0
593	20240827	110500	39394344	1919	1919	1919	1919	0
594	20240827	110400	39394344	1919	1919	1919	1919	0
595	20240827	110300	39394344	1919	1919	1919	1919	0
596	20240827	110200	39394344	1919	1919	1919	1919	0
597	20240827	110100	39394344	1919	1919	1919	1919	0
598	20240827	110000	39394344	1919	1919	1919	1919	1
599	20240827	105900	39392425	1906	1906	1906	1906	0
600	20240827	105800	39392425	1906	1907	1907	1906	244
601	20240827	105700	38927131	1906	1906	1906	1906	0
602	20240827	105600	38927131	1906	1906	1906	1906	0
603	20240827	105500	38927131	1906	1906	1906	1906	0
604	20240827	105400	38927131	1906	1906	1906	1906	0
605	20240827	105300	38927131	1906	1906	1906	1906	0
606	20240827	105200	38927131	1906	1914	1914	1906	2168
607	20240827	105100	34778131	1919	1919	1919	1919	0
608	20240827	105000	34778131	1919	1919	1919	1919	0
609	20240827	104900	34778131	1919	1919	1919	1919	0
610	20240827	104800	34778131	1919	1919	1919	1919	1
611	20240827	104700	34776212	1914	1914	1914	1914	1
612	20240827	104600	34774298	1919	1919	1919	1919	0
613	20240827	104500	34774298	1919	1919	1919	1919	0
614	20240827	104400	34774298	1919	1919	1919	1919	0
615	20240827	104300	34774298	1919	1919	1919	1919	0
616	20240827	104200	34774298	1919	1919	1919	1919	1
617	20240827	104100	34772379	1914	1914	1914	1914	10
618	20240827	104000	34753239	1914	1914	1914	1914	0
619	20240827	103900	34753239	1914	1914	1914	1914	0
620	20240827	103800	34753239	1914	1919	1919	1914	11
621	20240827	103700	34732135	1914	1914	1914	1914	0
622	20240827	103600	34732135	1914	1914	1914	1914	0
623	20240827	103500	34732135	1914	1914	1914	1914	0
624	20240827	103400	34732135	1914	1914	1914	1914	0
625	20240827	103300	34732135	1914	1914	1914	1914	0
626	20240827	103200	34732135	1914	1914	1914	1914	0
627	20240827	103100	34732135	1914	1914	1914	1914	0
628	20240827	103000	34732135	1914	1914	1914	1914	0
629	20240827	102900	34732135	1914	1914	1914	1914	0
630	20240827	102800	34732135	1914	1914	1914	1914	0
631	20240827	102700	34732135	1914	1914	1914	1914	0
632	20240827	102600	34732135	1914	1914	1914	1914	0
633	20240827	102500	34732135	1914	1914	1914	1914	0
634	20240827	102400	34732135	1914	1914	1914	1914	180
635	20240827	102300	34387615	1914	1914	1914	1914	0
636	20240827	102200	34387615	1914	1914	1914	1914	0
637	20240827	102100	34387615	1914	1914	1914	1914	0
638	20240827	102000	34387615	1914	1914	1914	1914	11
639	20240827	101900	34366561	1924	1924	1924	1924	0
640	20240827	101800	34366561	1924	1924	1924	1924	0
641	20240827	101700	34366561	1924	1924	1924	1924	0
642	20240827	101600	34366561	1924	1924	1924	1924	0
643	20240827	101500	34366561	1924	1924	1924	1924	0
644	20240827	101400	34366561	1924	1924	1924	1924	0
645	20240827	101300	34366561	1924	1924	1924	1924	0
646	20240827	101200	34366561	1924	1924	1924	1924	0
647	20240827	101100	34366561	1924	1924	1924	1924	0
648	20240827	101000	34366561	1924	1924	1924	1924	0
649	20240827	100900	34366561	1924	1924	1924	1924	0
650	20240827	100800	34366561	1924	1924	1924	1924	0
651	20240827	100700	34366561	1924	1924	1924	1924	1
652	20240827	100600	34364637	1915	1915	1915	1915	0
653	20240827	100500	34364637	1915	1915	1915	1915	0
654	20240827	100400	34364637	1915	1915	1915	1915	0
655	20240827	100300	34364637	1915	1915	1915	1915	0
656	20240827	100200	34364637	1915	1915	1915	1915	0
657	20240827	100100	34364637	1915	1915	1915	1915	0
658	20240827	100000	34364637	1915	1915	1915	1915	26
659	20240827	095900	34314847	1934	1934	1934	1934	0
660	20240827	095800	34314847	1934	1934	1934	1934	200
661	20240827	095700	33928047	1938	1938	1938	1938	0
662	20240827	095600	33928047	1938	1938	1938	1938	0
663	20240827	095500	33928047	1938	1938	1938	1938	0
664	20240827	095400	33928047	1938	1938	1938	1938	0
665	20240827	095300	33928047	1938	1938	1938	1938	0
666	20240827	095200	33928047	1938	1938	1938	1938	1
667	20240827	095100	33926109	1910	1910	1910	1910	0
668	20240827	095000	33926109	1910	1909	1910	1909	1066
669	20240827	094900	31890115	1906	1906	1906	1906	7
670	20240827	094800	31876773	1902	1902	1902	1902	0
671	20240827	094700	31876773	1902	1902	1902	1902	0
672	20240827	094600	31876773	1902	1902	1902	1902	0
673	20240827	094500	31876773	1902	1902	1902	1902	5
674	20240827	094400	31867263	1894	1894	1894	1894	5376
675	20240827	094300	21685119	1894	1894	1894	1894	11
676	20240827	094200	21664285	1899	1899	1899	1899	0
677	20240827	094100	21664285	1899	1899	1899	1899	0
678	20240827	094000	21664285	1899	1899	1899	1899	0
679	20240827	093900	21664285	1899	1899	1899	1899	22
680	20240827	093800	21622507	1904	1904	1904	1904	2
681	20240827	093700	21618699	1904	1899	1904	1899	710
682	20240827	093600	20270241	1900	1900	1900	1900	0
683	20240827	093500	20270241	1900	1900	1900	1900	0
684	20240827	093400	20270241	1900	1899	1900	1899	9
685	20240827	093300	20253149	1899	1899	1899	1899	1
686	20240827	093200	20251250	1881	1881	1881	1881	0
687	20240827	093100	20251250	1881	1881	1881	1881	0
688	20240827	093000	20251250	1881	1881	1881	1881	3
689	20240827	092900	20245607	1881	1881	1881	1881	1001
690	20240827	092800	18362726	1896	1896	1896	1896	101
691	20240827	092700	18171230	1881	1881	1881	1881	1100
692	20240827	092600	16102130	1881	1881	1881	1881	0
693	20240827	092500	16102130	1881	1881	1881	1881	0
694	20240827	092400	16102130	1881	1881	1881	1881	700
695	20240827	092300	14785430	1900	1900	1900	1900	0
696	20240827	092200	14785430	1900	1900	1900	1900	0
697	20240827	092100	14785430	1900	1900	1900	1900	0
698	20240827	092000	14785430	1900	1899	1900	1899	500
699	20240827	091900	13835460	1904	1904	1904	1904	0
700	20240827	091800	13835460	1904	1904	1904	1904	0
701	20240827	091700	13835460	1904	1904	1904	1904	0
702	20240827	091600	13835460	1904	1904	1904	1904	0
703	20240827	091500	13835460	1904	1904	1904	1904	50
704	20240827	091400	13740260	1909	1909	1909	1909	0
705	20240827	091300	13740260	1909	1909	1909	1909	0
706	20240827	091200	13740260	1909	1909	1909	1909	0
707	20240827	091100	13740260	1909	1906	1909	1906	39
708	20240827	091000	13665836	1906	1880	1906	1880	155
709	20240827	090900	13371308	1860	1860	1860	1860	835
710	20240827	090800	11818208	1860	1880	1880	1860	2533
711	20240827	090700	7088928	1880	1890	1890	1880	900
712	20240827	090600	5393768	1890	1890	1890	1890	0
713	20240827	090500	5393768	1890	1890	1890	1890	12
714	20240827	090400	5371088	1890	1889	1890	1889	991
715	20240827	090300	3498939	1890	1901	1901	1890	1800
716	20240827	090200	93639	1911	1911	1911	1911	0
717	20240827	090100	93639	1911	1911	1911	1911	0
718	20240827	090000	93639	1911	1911	1911	1911	49