KissMeData/037230/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	191900	7961314	1910	1910	1910	1910	1325
3	20240827	191800	7961314	1910	1910	1910	1910	0
4	20240827	191700	7961314	1910	1910	1910	1910	0
5	20240827	191600	7961314	1910	1910	1910	1910	0
6	20240827	191500	7961314	1910	1910	1910	1910	0
7	20240827	191400	7961314	1910	1910	1910	1910	0
8	20240827	191300	7961314	1910	1910	1910	1910	0
9	20240827	191200	7961314	1910	1910	1910	1910	0
10	20240827	191100	7961314	1910	1910	1910	1910	0
11	20240827	191000	7961314	1910	1910	1910	1910	0
12	20240827	190900	7961314	1910	1910	1910	1910	0
13	20240827	190800	7961314	1910	1910	1910	1910	0
14	20240827	190700	7961314	1910	1910	1910	1910	0
15	20240827	190600	7961314	1910	1910	1910	1910	0
16	20240827	190500	7961314	1910	1910	1910	1910	0
17	20240827	190400	7961314	1910	1910	1910	1910	0
18	20240827	190300	7961314	1910	1910	1910	1910	0
19	20240827	190200	7961314	1910	1910	1910	1910	0
20	20240827	190100	7961314	1910	1910	1910	1910	0
21	20240827	190000	7961314	1910	1910	1910	1910	0
22	20240827	185900	7961314	1910	1910	1910	1910	0
23	20240827	185800	7961314	1910	1910	1910	1910	0
24	20240827	185700	7961314	1910	1910	1910	1910	0
25	20240827	185600	7961314	1910	1910	1910	1910	0
26	20240827	185500	7961314	1910	1910	1910	1910	0
27	20240827	185400	7961314	1910	1910	1910	1910	0
28	20240827	185300	7961314	1910	1910	1910	1910	0
29	20240827	185200	7961314	1910	1910	1910	1910	0
30	20240827	185100	7961314	1910	1910	1910	1910	0
31	20240827	185000	7961314	1910	1910	1910	1910	0
32	20240827	184900	7961314	1910	1910	1910	1910	1325
33	20240827	184800	7961314	1910	1910	1910	1910	0
34	20240827	184700	7961314	1910	1910	1910	1910	0
35	20240827	184600	7961314	1910	1910	1910	1910	0
36	20240827	184500	7961314	1910	1910	1910	1910	0
37	20240827	184400	7961314	1910	1910	1910	1910	0
38	20240827	184300	7961314	1910	1910	1910	1910	0
39	20240827	184200	7961314	1910	1910	1910	1910	0
40	20240827	184100	7961314	1910	1910	1910	1910	0
41	20240827	184000	7961314	1910	1910	1910	1910	0
42	20240827	183900	7961314	1910	1910	1910	1910	0
43	20240827	183800	7961314	1910	1910	1910	1910	0
44	20240827	183700	7961314	1910	1910	1910	1910	0
45	20240827	183600	7961314	1910	1910	1910	1910	0
46	20240827	183500	7961314	1910	1910	1910	1910	0
47	20240827	183400	7961314	1910	1910	1910	1910	0
48	20240827	183300	7961314	1910	1910	1910	1910	0
49	20240827	183200	7961314	1910	1910	1910	1910	0
50	20240827	183100	7961314	1910	1910	1910	1910	0
51	20240827	183000	7961314	1910	1910	1910	1910	0
52	20240827	182900	7961314	1910	1910	1910	1910	0
53	20240827	182800	7961314	1910	1910	1910	1910	0
54	20240827	182700	7961314	1910	1910	1910	1910	0
55	20240827	182600	7961314	1910	1910	1910	1910	0
56	20240827	182500	7961314	1910	1910	1910	1910	0
57	20240827	182400	7961314	1910	1910	1910	1910	0
58	20240827	182300	7961314	1910	1910	1910	1910	0
59	20240827	182200	7961314	1910	1910	1910	1910	0
60	20240827	182100	7961314	1910	1910	1910	1910	0
61	20240827	182000	7961314	1910	1910	1910	1910	0
62	20240827	181900	7961314	1910	1910	1910	1910	1325
63	20240827	181800	7961314	1910	1910	1910	1910	0
64	20240827	181700	7961314	1910	1910	1910	1910	0
65	20240827	181600	7961314	1910	1910	1910	1910	0
66	20240827	181500	7961314	1910	1910	1910	1910	0
67	20240827	181400	7961314	1910	1910	1910	1910	0
68	20240827	181300	7961314	1910	1910	1910	1910	0
69	20240827	181200	7961314	1910	1910	1910	1910	0
70	20240827	181100	7961314	1910	1910	1910	1910	0
71	20240827	181000	7961314	1910	1910	1910	1910	0
72	20240827	180900	7961314	1910	1910	1910	1910	0
73	20240827	180800	7961314	1910	1910	1910	1910	0
74	20240827	180700	7961314	1910	1910	1910	1910	0
75	20240827	180600	7961314	1910	1910	1910	1910	0
76	20240827	180500	7961314	1910	1910	1910	1910	0
77	20240827	180400	7961314	1910	1910	1910	1910	0
78	20240827	180300	7961314	1910	1910	1910	1910	0
79	20240827	180200	7961314	1910	1910	1910	1910	0
80	20240827	180100	7961314	1910	1910	1910	1910	0
81	20240827	180000	7961314	1910	1910	1910	1910	0
82	20240827	175900	7961314	1910	1910	1910	1910	0
83	20240827	175800	7961314	1910	1910	1910	1910	0
84	20240827	175700	7961314	1910	1910	1910	1910	0
85	20240827	175600	7961314	1910	1910	1910	1910	0
86	20240827	175500	7961314	1910	1910	1910	1910	0
87	20240827	175400	7961314	1910	1910	1910	1910	0
88	20240827	175300	7961314	1910	1910	1910	1910	0
89	20240827	175200	7961314	1910	1910	1910	1910	0
90	20240827	175100	7961314	1910	1910	1910	1910	0
91	20240827	175000	7961314	1910	1910	1910	1910	0
92	20240827	174900	7961314	1910	1910	1910	1910	1325
93	20240827	174800	7961314	1910	1910	1910	1910	0
94	20240827	174700	7961314	1910	1910	1910	1910	0
95	20240827	174600	7961314	1910	1910	1910	1910	0
96	20240827	174500	7961314	1910	1910	1910	1910	0
97	20240827	174400	7961314	1910	1910	1910	1910	0
98	20240827	174300	7961314	1910	1910	1910	1910	0
99	20240827	174200	7961314	1910	1910	1910	1910	0
100	20240827	174100	7961314	1910	1910	1910	1910	0
101	20240827	174000	7961314	1910	1910	1910	1910	0
102	20240827	173900	7961314	1910	1910	1910	1910	0
103	20240827	173800	7961314	1910	1910	1910	1910	0
104	20240827	173700	7961314	1910	1910	1910	1910	0
105	20240827	173600	7961314	1910	1910	1910	1910	0
106	20240827	173500	7961314	1910	1910	1910	1910	0
107	20240827	173400	7961314	1910	1910	1910	1910	0
108	20240827	173300	7961314	1910	1910	1910	1910	0
109	20240827	173200	7961314	1910	1910	1910	1910	0
110	20240827	173100	7961314	1910	1910	1910	1910	0
111	20240827	173000	7961314	1910	1910	1910	1910	0
112	20240827	172900	7961314	1910	1910	1910	1910	0
113	20240827	172800	7961314	1910	1910	1910	1910	0
114	20240827	172700	7961314	1910	1910	1910	1910	0
115	20240827	172600	7961314	1910	1910	1910	1910	0
116	20240827	172500	7961314	1910	1910	1910	1910	0
117	20240827	172400	7961314	1910	1910	1910	1910	0
118	20240827	172300	7961314	1910	1910	1910	1910	0
119	20240827	172200	7961314	1910	1910	1910	1910	0
120	20240827	172100	7961314	1910	1910	1910	1910	0
121	20240827	172000	7961314	1910	1910	1910	1910	0
122	20240827	171900	7961314	1910	1910	1910	1910	1325
123	20240827	171800	7961314	1910	1910	1910	1910	0
124	20240827	171700	7961314	1910	1910	1910	1910	0
125	20240827	171600	7961314	1910	1910	1910	1910	0
126	20240827	171500	7961314	1910	1910	1910	1910	0
127	20240827	171400	7961314	1910	1910	1910	1910	0
128	20240827	171300	7961314	1910	1910	1910	1910	0
129	20240827	171200	7961314	1910	1910	1910	1910	0
130	20240827	171100	7961314	1910	1910	1910	1910	0
131	20240827	171000	7961314	1910	1910	1910	1910	0
132	20240827	170900	7961314	1910	1910	1910	1910	0
133	20240827	170800	7961314	1910	1910	1910	1910	0
134	20240827	170700	7961314	1910	1910	1910	1910	0
135	20240827	170600	7961314	1910	1910	1910	1910	0
136	20240827	170500	7961314	1910	1910	1910	1910	0
137	20240827	170400	7961314	1910	1910	1910	1910	0
138	20240827	170300	7961314	1910	1910	1910	1910	0
139	20240827	170200	7961314	1910	1910	1910	1910	0
140	20240827	170100	7961314	1910	1910	1910	1910	0
141	20240827	170000	7961314	1910	1910	1910	1910	0
142	20240827	165900	7961314	1910	1910	1910	1910	0
143	20240827	165800	7961314	1910	1910	1910	1910	0
144	20240827	165700	7961314	1910	1910	1910	1910	0
145	20240827	165600	7961314	1910	1910	1910	1910	0
146	20240827	165500	7961314	1910	1910	1910	1910	0
147	20240827	165400	7961314	1910	1910	1910	1910	0
148	20240827	165300	7961314	1910	1910	1910	1910	0
149	20240827	165200	7961314	1910	1910	1910	1910	0
150	20240827	165100	7961314	1910	1910	1910	1910	0
151	20240827	165000	7961314	1910	1910	1910	1910	0
152	20240827	164900	7961314	1910	1910	1910	1910	1325
153	20240827	164800	7961314	1910	1910	1910	1910	0
154	20240827	164700	7961314	1910	1910	1910	1910	0
155	20240827	164600	7961314	1910	1910	1910	1910	0
156	20240827	164500	7961314	1910	1910	1910	1910	0
157	20240827	164400	7961314	1910	1910	1910	1910	0
158	20240827	164300	7961314	1910	1910	1910	1910	0
159	20240827	164200	7961314	1910	1910	1910	1910	0
160	20240827	164100	7961314	1910	1910	1910	1910	0
161	20240827	164000	7961314	1910	1910	1910	1910	0
162	20240827	163900	7961314	1910	1910	1910	1910	0
163	20240827	163800	7961314	1910	1910	1910	1910	0
164	20240827	163700	7961314	1910	1910	1910	1910	0
165	20240827	163600	7961314	1910	1910	1910	1910	0
166	20240827	163500	7961314	1910	1910	1910	1910	0
167	20240827	163400	7961314	1910	1910	1910	1910	0
168	20240827	163300	7961314	1910	1910	1910	1910	0
169	20240827	163200	7961314	1910	1910	1910	1910	0
170	20240827	163100	7961314	1910	1910	1910	1910	0
171	20240827	163000	7961314	1910	1910	1910	1910	0
172	20240827	162900	7961314	1910	1910	1910	1910	0
173	20240827	162800	7961314	1910	1910	1910	1910	0
174	20240827	162700	7961314	1910	1910	1910	1910	0
175	20240827	162600	7961314	1910	1910	1910	1910	0
176	20240827	162500	7961314	1910	1910	1910	1910	0
177	20240827	162400	7961314	1910	1910	1910	1910	0
178	20240827	162300	7961314	1910	1910	1910	1910	0
179	20240827	162200	7961314	1910	1910	1910	1910	0
180	20240827	162100	7961314	1910	1910	1910	1910	0
181	20240827	162000	7961314	1910	1910	1910	1910	0
182	20240827	161900	7961314	1910	1910	1910	1910	1325
183	20240827	161800	7961314	1910	1910	1910	1910	0
184	20240827	161700	7961314	1910	1910	1910	1910	0
185	20240827	161600	7961314	1910	1910	1910	1910	0
186	20240827	161500	7961314	1910	1910	1910	1910	0
187	20240827	161400	7961314	1910	1910	1910	1910	0
188	20240827	161300	7961314	1910	1910	1910	1910	0
189	20240827	161200	7961314	1910	1910	1910	1910	0
190	20240827	161100	7961314	1910	1910	1910	1910	0
191	20240827	161000	7961314	1910	1910	1910	1910	0
192	20240827	160900	7961314	1910	1910	1910	1910	0
193	20240827	160800	7961314	1910	1910	1910	1910	0
194	20240827	160700	7961314	1910	1910	1910	1910	0
195	20240827	160600	7961314	1910	1910	1910	1910	0
196	20240827	160500	7961314	1910	1910	1910	1910	0
197	20240827	160400	7961314	1910	1910	1910	1910	0
198	20240827	160300	7961314	1910	1910	1910	1910	0
199	20240827	160200	7961314	1910	1910	1910	1910	0
200	20240827	160100	7961314	1910	1910	1910	1910	0
201	20240827	160000	7961314	1910	1910	1910	1910	0
202	20240827	155900	7961314	1910	1910	1910	1910	0
203	20240827	155800	7961314	1910	1910	1910	1910	0
204	20240827	155700	7961314	1910	1910	1910	1910	0
205	20240827	155600	7961314	1910	1910	1910	1910	0
206	20240827	155500	7961314	1910	1910	1910	1910	0
207	20240827	155400	7961314	1910	1910	1910	1910	0
208	20240827	155300	7961314	1910	1910	1910	1910	0
209	20240827	155200	7961314	1910	1910	1910	1910	0
210	20240827	155100	7961314	1910	1910	1910	1910	0
211	20240827	155000	7961314	1910	1910	1910	1910	0
212	20240827	154900	7961314	1910	1910	1910	1910	1325
213	20240827	154800	7961314	1910	1910	1910	1910	0
214	20240827	154700	7961314	1910	1910	1910	1910	0
215	20240827	154600	7961314	1910	1910	1910	1910	0
216	20240827	154500	7961314	1910	1910	1910	1910	0
217	20240827	154400	7961314	1910	1910	1910	1910	0
218	20240827	154300	7961314	1910	1910	1910	1910	0
219	20240827	154200	7961314	1910	1910	1910	1910	0
220	20240827	154100	7961314	1910	1910	1910	1910	0
221	20240827	154000	7961314	1910	1910	1910	1910	0
222	20240827	153900	7961314	1910	1910	1910	1910	0
223	20240827	153800	7961314	1910	1910	1910	1910	0
224	20240827	153700	7961314	1910	1910	1910	1910	0
225	20240827	153600	7961314	1910	1910	1910	1910	0
226	20240827	153500	7961314	1910	1910	1910	1910	0
227	20240827	153400	7961314	1910	1910	1910	1910	0
228	20240827	153300	7961314	1910	1910	1910	1910	0
229	20240827	153200	7961314	1910	1910	1910	1910	0
230	20240827	153100	7961314	1910	1910	1910	1910	0
231	20240827	153000	7961314	1910	1910	1910	1910	1325
232	20240827	152900	5430564	1925	1925	1925	1925	0
233	20240827	152800	5430564	1925	1925	1925	1925	0
234	20240827	152700	5430564	1925	1925	1925	1925	0
235	20240827	152600	5430564	1925	1925	1925	1925	0
236	20240827	152500	5430564	1925	1925	1925	1925	0
237	20240827	152400	5430564	1925	1925	1925	1925	0
238	20240827	152300	5430564	1925	1925	1925	1925	0
239	20240827	152200	5430564	1925	1925	1925	1925	0
240	20240827	152100	5430564	1925	1925	1925	1925	0
241	20240827	152000	5430564	1925	1925	1925	1925	0
242	20240827	151900	5430564	1925	1925	1925	1925	0
243	20240827	151800	5430564	1925	1925	1925	1925	0
244	20240827	151700	5430564	1925	1925	1925	1925	3
245	20240827	151600	5424789	1925	1925	1925	1925	0
246	20240827	151500	5424789	1925	1925	1925	1925	0
247	20240827	151400	5424789	1925	1925	1925	1925	0
248	20240827	151300	5424789	1925	1925	1925	1925	2
249	20240827	151200	5420939	1925	1925	1925	1925	0
250	20240827	151100	5420939	1925	1925	1925	1925	0
251	20240827	151000	5420939	1925	1925	1925	1925	2
252	20240827	150900	5417089	1925	1925	1925	1925	0
253	20240827	150800	5417089	1925	1925	1925	1925	0
254	20240827	150700	5417089	1925	1925	1925	1925	0
255	20240827	150600	5417089	1925	1925	1925	1925	0
256	20240827	150500	5417089	1925	1925	1925	1925	0
257	20240827	150400	5417089	1925	1925	1925	1925	80
258	20240827	150300	5263089	1925	1925	1925	1925	0
259	20240827	150200	5263089	1925	1925	1925	1925	1
260	20240827	150100	5261164	1925	1925	1925	1925	0
261	20240827	150000	5261164	1925	1916	1925	1916	9
262	20240827	145900	5243875	1916	1914	1916	1912	35
263	20240827	145800	5176890	1916	1916	1916	1915	107
264	20240827	145700	4971981	1916	1916	1916	1916	0
265	20240827	145600	4971981	1916	1916	1916	1916	0
266	20240827	145500	4971981	1916	1916	1916	1916	0
267	20240827	145400	4971981	1916	1916	1916	1916	2
268	20240827	145300	4968149	1916	1916	1916	1916	0
269	20240827	145200	4968149	1916	1916	1916	1916	0
270	20240827	145100	4968149	1916	1916	1916	1916	0
271	20240827	145000	4968149	1916	1916	1916	1916	0
272	20240827	144900	4968149	1916	1916	1916	1916	0
273	20240827	144800	4968149	1916	1916	1916	1916	2
274	20240827	144700	4964317	1916	1916	1916	1916	0
275	20240827	144600	4964317	1916	1916	1916	1916	0
276	20240827	144500	4964317	1916	1916	1916	1916	0
277	20240827	144400	4964317	1916	1916	1916	1916	1
278	20240827	144300	4962401	1915	1915	1915	1915	50
279	20240827	144200	4866651	1916	1916	1916	1916	0
280	20240827	144100	4866651	1916	1916	1916	1916	0
281	20240827	144000	4866651	1916	1916	1916	1916	0
282	20240827	143900	4866651	1916	1916	1916	1916	0
283	20240827	143800	4866651	1916	1916	1916	1916	0
284	20240827	143700	4866651	1916	1916	1916	1916	0
285	20240827	143600	4866651	1916	1916	1916	1916	0
286	20240827	143500	4866651	1916	1916	1916	1916	0
287	20240827	143400	4866651	1916	1916	1916	1916	0
288	20240827	143300	4866651	1916	1916	1916	1916	0
289	20240827	143200	4866651	1916	1916	1916	1916	0
290	20240827	143100	4866651	1916	1916	1916	1916	0
291	20240827	143000	4866651	1916	1916	1916	1916	8
292	20240827	142900	4851323	1916	1916	1916	1916	9
293	20240827	142800	4834079	1916	1915	1916	1915	91
294	20240827	142700	4659791	1916	1916	1916	1916	2
295	20240827	142600	4655959	1916	1916	1916	1916	0
296	20240827	142500	4655959	1916	1916	1916	1916	0
297	20240827	142400	4655959	1916	1916	1916	1916	0
298	20240827	142300	4655959	1916	1916	1916	1916	0
299	20240827	142200	4655959	1916	1916	1916	1916	0
300	20240827	142100	4655959	1916	1916	1916	1916	0
301	20240827	142000	4655959	1916	1916	1916	1916	0
302	20240827	141900	4655959	1916	1916	1916	1916	0
303	20240827	141800	4655959	1916	1916	1916	1916	0
304	20240827	141700	4655959	1916	1916	1916	1916	10
305	20240827	141600	4636799	1915	1915	1915	1915	0
306	20240827	141500	4636799	1915	1915	1915	1915	0
307	20240827	141400	4636799	1915	1915	1915	1915	0
308	20240827	141300	4636799	1915	1915	1915	1915	0
309	20240827	141200	4636799	1915	1915	1915	1915	0
310	20240827	141100	4636799	1915	1915	1915	1915	0
311	20240827	141000	4636799	1915	1915	1915	1915	0
312	20240827	140900	4636799	1915	1915	1915	1915	89
313	20240827	140800	4466364	1915	1915	1915	1915	0
314	20240827	140700	4466364	1915	1915	1915	1915	0
315	20240827	140600	4466364	1915	1915	1915	1915	0
316	20240827	140500	4466364	1915	1915	1915	1915	0
317	20240827	140400	4466364	1915	1915	1915	1915	0
318	20240827	140300	4466364	1915	1915	1915	1915	0
319	20240827	140200	4466364	1915	1915	1915	1915	0
320	20240827	140100	4466364	1915	1915	1915	1915	5
321	20240827	140000	4456789	1915	1915	1915	1915	0
322	20240827	135900	4456789	1915	1915	1915	1915	0
323	20240827	135800	4456789	1915	1915	1915	1915	0
324	20240827	135700	4456789	1915	1915	1915	1915	0
325	20240827	135600	4456789	1915	1915	1915	1915	7
326	20240827	135500	4443384	1915	1915	1915	1915	0
327	20240827	135400	4443384	1915	1915	1915	1915	0
328	20240827	135300	4443384	1915	1915	1915	1915	0
329	20240827	135200	4443384	1915	1915	1915	1915	0
330	20240827	135100	4443384	1915	1915	1915	1915	0
331	20240827	135000	4443384	1915	1915	1915	1915	6
332	20240827	134900	4431894	1915	1915	1915	1915	0
333	20240827	134800	4431894	1915	1915	1915	1915	0
334	20240827	134700	4431894	1915	1915	1915	1915	0
335	20240827	134600	4431894	1915	1915	1915	1915	0
336	20240827	134500	4431894	1915	1915	1915	1915	0
337	20240827	134400	4431894	1915	1915	1915	1915	0
338	20240827	134300	4431894	1915	1915	1915	1915	0
339	20240827	134200	4431894	1915	1915	1915	1915	0
340	20240827	134100	4431894	1915	1915	1915	1915	0
341	20240827	134000	4431894	1915	1915	1915	1915	0
342	20240827	133900	4431894	1915	1915	1915	1915	0
343	20240827	133800	4431894	1915	1915	1915	1915	0
344	20240827	133700	4431894	1915	1915	1915	1915	0
345	20240827	133600	4431894	1915	1915	1915	1915	16
346	20240827	133500	4401254	1915	1915	1915	1915	0
347	20240827	133400	4401254	1915	1915	1915	1915	0
348	20240827	133300	4401254	1915	1915	1915	1915	0
349	20240827	133200	4401254	1915	1915	1915	1915	0
350	20240827	133100	4401254	1915	1915	1915	1915	0
351	20240827	133000	4401254	1915	1915	1915	1915	11
352	20240827	132900	4380189	1915	1915	1915	1915	0
353	20240827	132800	4380189	1915	1915	1915	1915	0
354	20240827	132700	4380189	1915	1915	1915	1915	0
355	20240827	132600	4380189	1915	1915	1915	1915	0
356	20240827	132500	4380189	1915	1915	1915	1915	2
357	20240827	132400	4376359	1915	1915	1915	1915	0
358	20240827	132300	4376359	1915	1915	1915	1915	0
359	20240827	132200	4376359	1915	1915	1915	1915	0
360	20240827	132100	4376359	1915	1915	1915	1915	0
361	20240827	132000	4376359	1915	1915	1915	1915	0
362	20240827	131900	4376359	1915	1915	1915	1915	0
363	20240827	131800	4376359	1915	1915	1915	1915	2
364	20240827	131700	4372529	1915	1915	1915	1915	0
365	20240827	131600	4372529	1915	1911	1915	1911	384
366	20240827	131500	3638636	1913	1913	1913	1913	0
367	20240827	131400	3638636	1913	1913	1913	1913	0
368	20240827	131300	3638636	1913	1913	1913	1913	0
369	20240827	131200	3638636	1913	1913	1913	1913	2
370	20240827	131100	3634810	1914	1914	1914	1914	0
371	20240827	131000	3634810	1914	1914	1914	1914	0
372	20240827	130900	3634810	1914	1914	1914	1914	1
373	20240827	130800	3632896	1915	1915	1915	1915	0
374	20240827	130700	3632896	1915	1915	1915	1915	0
375	20240827	130600	3632896	1915	1915	1915	1915	0
376	20240827	130500	3632896	1915	1915	1915	1915	0
377	20240827	130400	3632896	1915	1916	1916	1915	6
378	20240827	130300	3621401	1916	1916	1916	1916	0
379	20240827	130200	3621401	1916	1916	1916	1916	0
380	20240827	130100	3621401	1916	1916	1916	1916	0
381	20240827	130000	3621401	1916	1916	1916	1916	0
382	20240827	125900	3621401	1916	1916	1916	1916	0
383	20240827	125800	3621401	1916	1916	1916	1916	0
384	20240827	125700	3621401	1916	1916	1916	1916	0
385	20240827	125600	3621401	1916	1916	1916	1916	0
386	20240827	125500	3621401	1916	1916	1916	1916	0
387	20240827	125400	3621401	1916	1916	1916	1916	1
388	20240827	125300	3619485	1912	1912	1912	1912	0
389	20240827	125200	3619485	1912	1912	1912	1912	0
390	20240827	125100	3619485	1912	1912	1912	1912	0
391	20240827	125000	3619485	1912	1912	1912	1912	0
392	20240827	124900	3619485	1912	1912	1912	1912	0
393	20240827	124800	3619485	1912	1912	1912	1912	0
394	20240827	124700	3619485	1912	1912	1912	1912	5
395	20240827	124600	3609925	1912	1912	1912	1912	0
396	20240827	124500	3609925	1912	1912	1912	1912	119
397	20240827	124400	3382397	1912	1912	1912	1912	0
398	20240827	124300	3382397	1912	1912	1912	1912	130
399	20240827	124200	3133837	1913	1914	1914	1913	29
400	20240827	124100	3078357	1915	1915	1915	1915	0
401	20240827	124000	3078357	1915	1915	1915	1915	0
402	20240827	123900	3078357	1915	1915	1915	1915	523
403	20240827	123800	2076812	1916	1916	1916	1916	0
404	20240827	123700	2076812	1916	1916	1916	1916	0
405	20240827	123600	2076812	1916	1916	1916	1916	0
406	20240827	123500	2076812	1916	1916	1916	1916	0
407	20240827	123400	2076812	1916	1916	1916	1916	0
408	20240827	123300	2076812	1916	1916	1916	1916	0
409	20240827	123200	2076812	1916	1916	1916	1916	0
410	20240827	123100	2076812	1916	1916	1916	1916	0
411	20240827	123000	2076812	1916	1916	1916	1916	99
412	20240827	122900	1887128	1916	1916	1916	1916	1
413	20240827	122800	1885212	1926	1926	1926	1926	0
414	20240827	122700	1885212	1926	1926	1926	1926	0
415	20240827	122600	1885212	1926	1926	1926	1926	0
416	20240827	122500	1885212	1926	1926	1926	1926	0
417	20240827	122400	1885212	1926	1926	1926	1926	0
418	20240827	122300	1885212	1926	1926	1926	1926	0
419	20240827	122200	1885212	1926	1926	1926	1926	0
420	20240827	122100	1885212	1926	1926	1926	1926	0
421	20240827	122000	1885212	1926	1926	1926	1926	0
422	20240827	121900	1885212	1926	1926	1926	1926	0
423	20240827	121800	1885212	1926	1926	1926	1926	0
424	20240827	121700	1885212	1926	1926	1926	1926	0
425	20240827	121600	1885212	1926	1926	1926	1926	0
426	20240827	121500	1885212	1926	1926	1926	1926	0
427	20240827	121400	1885212	1926	1926	1926	1926	0
428	20240827	121300	1885212	1926	1926	1926	1926	0
429	20240827	121200	1885212	1926	1926	1926	1926	0
430	20240827	121100	1885212	1926	1926	1926	1926	0
431	20240827	121000	1885212	1926	1926	1926	1926	0
432	20240827	120900	1885212	1926	1926	1926	1926	0
433	20240827	120800	1885212	1926	1926	1926	1926	0
434	20240827	120700	1885212	1926	1926	1926	1926	0
435	20240827	120600	1885212	1926	1926	1926	1926	0
436	20240827	120500	1885212	1926	1926	1926	1926	0
437	20240827	120400	1885212	1926	1926	1926	1926	0
438	20240827	120300	1885212	1926	1926	1926	1926	0
439	20240827	120200	1885212	1926	1926	1926	1926	0
440	20240827	120100	1885212	1926	1926	1926	1926	0
441	20240827	120000	1885212	1926	1926	1926	1926	0
442	20240827	115900	1885212	1926	1926	1926	1926	0
443	20240827	115800	1885212	1926	1926	1926	1926	0
444	20240827	115700	1885212	1926	1926	1926	1926	0
445	20240827	115600	1885212	1926	1926	1926	1926	0
446	20240827	115500	1885212	1926	1926	1926	1926	0
447	20240827	115400	1885212	1926	1926	1926	1926	0
448	20240827	115300	1885212	1926	1926	1926	1926	0
449	20240827	115200	1885212	1926	1926	1926	1926	0
450	20240827	115100	1885212	1926	1926	1926	1926	0
451	20240827	115000	1885212	1926	1926	1926	1926	0
452	20240827	114900	1885212	1926	1926	1926	1926	0
453	20240827	114800	1885212	1926	1926	1926	1926	0
454	20240827	114700	1885212	1926	1926	1926	1926	0
455	20240827	114600	1885212	1926	1926	1926	1926	0
456	20240827	114500	1885212	1926	1926	1926	1926	0
457	20240827	114400	1885212	1926	1926	1926	1926	0
458	20240827	114300	1885212	1926	1926	1926	1926	0
459	20240827	114200	1885212	1926	1926	1926	1926	0
460	20240827	114100	1885212	1926	1926	1926	1926	0
461	20240827	114000	1885212	1926	1926	1926	1926	0
462	20240827	113900	1885212	1926	1926	1926	1926	0
463	20240827	113800	1885212	1926	1926	1926	1926	0
464	20240827	113700	1885212	1926	1926	1926	1926	0
465	20240827	113600	1885212	1926	1926	1926	1926	0
466	20240827	113500	1885212	1926	1926	1926	1926	0
467	20240827	113400	1885212	1926	1926	1926	1926	0
468	20240827	113300	1885212	1926	1926	1926	1926	0
469	20240827	113200	1885212	1926	1926	1926	1926	0
470	20240827	113100	1885212	1926	1926	1926	1926	0
471	20240827	113000	1885212	1926	1926	1926	1926	0
472	20240827	112900	1885212	1926	1926	1926	1926	0
473	20240827	112800	1885212	1926	1926	1926	1926	0
474	20240827	112700	1885212	1926	1926	1926	1926	0
475	20240827	112600	1885212	1926	1926	1926	1926	0
476	20240827	112500	1885212	1926	1926	1926	1926	0
477	20240827	112400	1885212	1926	1926	1926	1926	0
478	20240827	112300	1885212	1926	1926	1926	1926	0
479	20240827	112200	1885212	1926	1926	1926	1926	0
480	20240827	112100	1885212	1926	1926	1926	1926	0
481	20240827	112000	1885212	1926	1926	1926	1926	0
482	20240827	111900	1885212	1926	1926	1926	1926	0
483	20240827	111800	1885212	1926	1926	1926	1926	0
484	20240827	111700	1885212	1926	1926	1926	1926	0
485	20240827	111600	1885212	1926	1926	1926	1926	0
486	20240827	111500	1885212	1926	1926	1926	1926	0
487	20240827	111400	1885212	1926	1926	1926	1926	0
488	20240827	111300	1885212	1926	1926	1926	1926	0
489	20240827	111200	1885212	1926	1926	1926	1926	0
490	20240827	111100	1885212	1926	1926	1926	1926	0
491	20240827	111000	1885212	1926	1926	1926	1926	0
492	20240827	110900	1885212	1926	1926	1926	1926	0
493	20240827	110800	1885212	1926	1926	1926	1926	0
494	20240827	110700	1885212	1926	1926	1926	1926	0
495	20240827	110600	1885212	1926	1926	1926	1926	0
496	20240827	110500	1885212	1926	1926	1926	1926	0
497	20240827	110400	1885212	1926	1926	1926	1926	0
498	20240827	110300	1885212	1926	1926	1926	1926	0
499	20240827	110200	1885212	1926	1926	1926	1926	0
500	20240827	110100	1885212	1926	1926	1926	1926	0
501	20240827	110000	1885212	1926	1926	1926	1926	0
502	20240827	105900	1885212	1926	1926	1926	1926	0
503	20240827	105800	1885212	1926	1926	1926	1926	0
504	20240827	105700	1885212	1926	1926	1926	1926	0
505	20240827	105600	1885212	1926	1926	1926	1926	1
506	20240827	105500	1883286	1926	1926	1926	1926	0
507	20240827	105400	1883286	1926	1926	1926	1926	0
508	20240827	105300	1883286	1926	1926	1926	1926	0
509	20240827	105200	1883286	1926	1926	1926	1926	0
510	20240827	105100	1883286	1926	1926	1926	1926	0
511	20240827	105000	1883286	1926	1926	1926	1926	0
512	20240827	104900	1883286	1926	1926	1926	1926	0
513	20240827	104800	1883286	1926	1926	1926	1926	0
514	20240827	104700	1883286	1926	1926	1926	1926	0
515	20240827	104600	1883286	1926	1926	1926	1926	0
516	20240827	104500	1883286	1926	1926	1926	1926	0
517	20240827	104400	1883286	1926	1926	1926	1926	0
518	20240827	104300	1883286	1926	1926	1926	1926	0
519	20240827	104200	1883286	1926	1926	1926	1926	0
520	20240827	104100	1883286	1926	1926	1926	1926	0
521	20240827	104000	1883286	1926	1926	1926	1926	0
522	20240827	103900	1883286	1926	1926	1926	1926	0
523	20240827	103800	1883286	1926	1926	1926	1926	2
524	20240827	103700	1879434	1913	1913	1913	1913	0
525	20240827	103600	1879434	1913	1913	1913	1913	2
526	20240827	103500	1875608	1913	1916	1916	1913	179
527	20240827	103400	1532865	1926	1926	1926	1926	0
528	20240827	103300	1532865	1926	1926	1926	1926	0
529	20240827	103200	1532865	1926	1926	1926	1926	0
530	20240827	103100	1532865	1926	1926	1926	1926	0
531	20240827	103000	1532865	1926	1926	1926	1926	0
532	20240827	102900	1532865	1926	1926	1926	1926	0
533	20240827	102800	1532865	1926	1926	1926	1926	0
534	20240827	102700	1532865	1926	1926	1926	1926	0
535	20240827	102600	1532865	1926	1926	1926	1926	0
536	20240827	102500	1532865	1926	1926	1926	1926	0
537	20240827	102400	1532865	1926	1926	1926	1926	0
538	20240827	102300	1532865	1926	1926	1926	1926	0
539	20240827	102200	1532865	1926	1926	1926	1926	0
540	20240827	102100	1532865	1926	1926	1926	1926	0
541	20240827	102000	1532865	1926	1926	1926	1926	0
542	20240827	101900	1532865	1926	1926	1926	1926	0
543	20240827	101800	1532865	1926	1926	1926	1926	0
544	20240827	101700	1532865	1926	1926	1926	1926	0
545	20240827	101600	1532865	1926	1926	1926	1926	1
546	20240827	101500	1530939	1928	1928	1928	1928	0
547	20240827	101400	1530939	1928	1928	1928	1928	0
548	20240827	101300	1530939	1928	1928	1928	1928	0
549	20240827	101200	1530939	1928	1928	1928	1928	0
550	20240827	101100	1530939	1928	1928	1928	1928	0
551	20240827	101000	1530939	1928	1928	1928	1928	0
552	20240827	100900	1530939	1928	1928	1928	1928	0
553	20240827	100800	1530939	1928	1928	1928	1928	0
554	20240827	100700	1530939	1928	1928	1928	1928	0
555	20240827	100600	1530939	1928	1928	1928	1928	2
556	20240827	100500	1527083	1916	1916	1916	1916	13
557	20240827	100400	1502175	1925	1925	1925	1925	0
558	20240827	100300	1502175	1925	1925	1925	1925	0
559	20240827	100200	1502175	1925	1925	1925	1925	0
560	20240827	100100	1502175	1925	1925	1925	1925	0
561	20240827	100000	1502175	1925	1925	1925	1925	488
562	20240827	095900	562775	1925	1925	1925	1925	0
563	20240827	095800	562775	1925	1925	1925	1925	0
564	20240827	095700	562775	1925	1925	1925	1925	0
565	20240827	095600	562775	1925	1925	1925	1925	0
566	20240827	095500	562775	1925	1925	1925	1925	0
567	20240827	095400	562775	1925	1925	1925	1925	0
568	20240827	095300	562775	1925	1925	1925	1925	0
569	20240827	095200	562775	1925	1925	1925	1925	0
570	20240827	095100	562775	1925	1925	1925	1925	0
571	20240827	095000	562775	1925	1925	1925	1925	0
572	20240827	094900	562775	1925	1925	1925	1925	0
573	20240827	094800	562775	1925	1925	1925	1925	0
574	20240827	094700	562775	1925	1925	1925	1925	0
575	20240827	094600	562775	1925	1925	1925	1925	0
576	20240827	094500	562775	1925	1925	1925	1925	0
577	20240827	094400	562775	1925	1925	1925	1925	0
578	20240827	094300	562775	1925	1925	1925	1925	0
579	20240827	094200	562775	1925	1925	1925	1925	0
580	20240827	094100	562775	1925	1925	1925	1925	0
581	20240827	094000	562775	1925	1925	1925	1925	6
582	20240827	093900	551225	1925	1925	1925	1925	5
583	20240827	093800	541600	1925	1925	1925	1925	0
584	20240827	093700	541600	1925	1925	1925	1925	0
585	20240827	093600	541600	1925	1925	1925	1925	0
586	20240827	093500	541600	1925	1925	1925	1925	3
587	20240827	093400	535825	1925	1925	1925	1925	0
588	20240827	093300	535825	1925	1925	1925	1925	2
589	20240827	093200	531975	1925	1925	1925	1925	0
590	20240827	093100	531975	1925	1925	1925	1925	0
591	20240827	093000	531975	1925	1925	1925	1925	0
592	20240827	092900	531975	1925	1925	1925	1925	0
593	20240827	092800	531975	1925	1925	1925	1925	0
594	20240827	092700	531975	1925	1925	1925	1925	0
595	20240827	092600	531975	1925	1925	1925	1925	0
596	20240827	092500	531975	1925	1925	1925	1925	0
597	20240827	092400	531975	1925	1925	1925	1925	0
598	20240827	092300	531975	1925	1925	1925	1925	0
599	20240827	092200	531975	1925	1925	1925	1925	65
600	20240827	092100	406850	1925	1925	1925	1925	0
601	20240827	092000	406850	1925	1925	1925	1925	0
602	20240827	091900	406850	1925	1925	1925	1925	0
603	20240827	091800	406850	1925	1925	1925	1925	0
604	20240827	091700	406850	1925	1925	1925	1925	0
605	20240827	091600	406850	1925	1925	1925	1925	0
606	20240827	091500	406850	1925	1925	1925	1925	0
607	20240827	091400	406850	1925	1925	1925	1925	0
608	20240827	091300	406850	1925	1925	1925	1925	0
609	20240827	091200	406850	1925	1925	1925	1925	0
610	20240827	091100	406850	1925	1925	1925	1925	0
611	20240827	091000	406850	1925	1925	1925	1925	53
612	20240827	090900	304825	1925	1925	1925	1925	1
613	20240827	090800	302900	1924	1924	1924	1924	53
614	20240827	090700	200928	1919	1919	1919	1919	0
615	20240827	090600	200928	1919	1919	1919	1919	41
616	20240827	090500	122249	1919	1919	1919	1919	1
617	20240827	090400	120330	1910	1910	1910	1910	0
618	20240827	090300	120330	1910	1910	1910	1910	0
619	20240827	090200	120330	1910	1910	1910	1910	0
620	20240827	090100	120330	1910	1910	1910	1910	0
621	20240827	090000	120330	1910	1910	1910	1910	63