KissMeData/031310/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	191100	109789141	1907	1907	1907	1907	258
3	20240827	191000	109789141	1907	1907	1907	1907	0
4	20240827	190900	109789141	1907	1907	1907	1907	0
5	20240827	190800	109789141	1907	1907	1907	1907	0
6	20240827	190700	109789141	1907	1907	1907	1907	0
7	20240827	190600	109789141	1907	1907	1907	1907	0
8	20240827	190500	109789141	1907	1907	1907	1907	0
9	20240827	190400	109789141	1907	1907	1907	1907	0
10	20240827	190300	109789141	1907	1907	1907	1907	0
11	20240827	190200	109789141	1907	1907	1907	1907	0
12	20240827	190100	109789141	1907	1907	1907	1907	0
13	20240827	190000	109789141	1907	1907	1907	1907	0
14	20240827	185900	109789141	1907	1907	1907	1907	0
15	20240827	185800	109789141	1907	1907	1907	1907	0
16	20240827	185700	109789141	1907	1907	1907	1907	0
17	20240827	185600	109789141	1907	1907	1907	1907	0
18	20240827	185500	109789141	1907	1907	1907	1907	0
19	20240827	185400	109789141	1907	1907	1907	1907	0
20	20240827	185300	109789141	1907	1907	1907	1907	0
21	20240827	185200	109789141	1907	1907	1907	1907	0
22	20240827	185100	109789141	1907	1907	1907	1907	0
23	20240827	185000	109789141	1907	1907	1907	1907	0
24	20240827	184900	109789141	1907	1907	1907	1907	0
25	20240827	184800	109789141	1907	1907	1907	1907	0
26	20240827	184700	109789141	1907	1907	1907	1907	0
27	20240827	184600	109789141	1907	1907	1907	1907	0
28	20240827	184500	109789141	1907	1907	1907	1907	0
29	20240827	184400	109789141	1907	1907	1907	1907	0
30	20240827	184300	109789141	1907	1907	1907	1907	0
31	20240827	184200	109789141	1907	1907	1907	1907	0
32	20240827	184100	109789141	1907	1907	1907	1907	258
33	20240827	184000	109789141	1907	1907	1907	1907	0
34	20240827	183900	109789141	1907	1907	1907	1907	0
35	20240827	183800	109789141	1907	1907	1907	1907	0
36	20240827	183700	109789141	1907	1907	1907	1907	0
37	20240827	183600	109789141	1907	1907	1907	1907	0
38	20240827	183500	109789141	1907	1907	1907	1907	0
39	20240827	183400	109789141	1907	1907	1907	1907	0
40	20240827	183300	109789141	1907	1907	1907	1907	0
41	20240827	183200	109789141	1907	1907	1907	1907	0
42	20240827	183100	109789141	1907	1907	1907	1907	0
43	20240827	183000	109789141	1907	1907	1907	1907	0
44	20240827	182900	109789141	1907	1907	1907	1907	0
45	20240827	182800	109789141	1907	1907	1907	1907	0
46	20240827	182700	109789141	1907	1907	1907	1907	0
47	20240827	182600	109789141	1907	1907	1907	1907	0
48	20240827	182500	109789141	1907	1907	1907	1907	0
49	20240827	182400	109789141	1907	1907	1907	1907	0
50	20240827	182300	109789141	1907	1907	1907	1907	0
51	20240827	182200	109789141	1907	1907	1907	1907	0
52	20240827	182100	109789141	1907	1907	1907	1907	0
53	20240827	182000	109789141	1907	1907	1907	1907	0
54	20240827	181900	109789141	1907	1907	1907	1907	0
55	20240827	181800	109789141	1907	1907	1907	1907	0
56	20240827	181700	109789141	1907	1907	1907	1907	0
57	20240827	181600	109789141	1907	1907	1907	1907	0
58	20240827	181500	109789141	1907	1907	1907	1907	0
59	20240827	181400	109789141	1907	1907	1907	1907	0
60	20240827	181300	109789141	1907	1907	1907	1907	0
61	20240827	181200	109789141	1907	1907	1907	1907	0
62	20240827	181100	109789141	1907	1907	1907	1907	258
63	20240827	181000	109789141	1907	1907	1907	1907	0
64	20240827	180900	109789141	1907	1907	1907	1907	0
65	20240827	180800	109789141	1907	1907	1907	1907	0
66	20240827	180700	109789141	1907	1907	1907	1907	0
67	20240827	180600	109789141	1907	1907	1907	1907	0
68	20240827	180500	109789141	1907	1907	1907	1907	0
69	20240827	180400	109789141	1907	1907	1907	1907	0
70	20240827	180300	109789141	1907	1907	1907	1907	0
71	20240827	180200	109789141	1907	1907	1907	1907	0
72	20240827	180100	109789141	1907	1907	1907	1907	0
73	20240827	180000	109789141	1907	1907	1907	1907	0
74	20240827	175900	109789141	1907	1907	1907	1907	0
75	20240827	175800	109789141	1907	1907	1907	1907	0
76	20240827	175700	109789141	1907	1907	1907	1907	0
77	20240827	175600	109789141	1907	1907	1907	1907	0
78	20240827	175500	109789141	1907	1907	1907	1907	0
79	20240827	175400	109789141	1907	1907	1907	1907	0
80	20240827	175300	109789141	1907	1907	1907	1907	0
81	20240827	175200	109789141	1907	1907	1907	1907	0
82	20240827	175100	109789141	1907	1907	1907	1907	0
83	20240827	175000	109789141	1907	1907	1907	1907	0
84	20240827	174900	109789141	1907	1907	1907	1907	0
85	20240827	174800	109789141	1907	1907	1907	1907	0
86	20240827	174700	109789141	1907	1907	1907	1907	0
87	20240827	174600	109789141	1907	1907	1907	1907	0
88	20240827	174500	109789141	1907	1907	1907	1907	0
89	20240827	174400	109789141	1907	1907	1907	1907	0
90	20240827	174300	109789141	1907	1907	1907	1907	0
91	20240827	174200	109789141	1907	1907	1907	1907	0
92	20240827	174100	109789141	1907	1907	1907	1907	258
93	20240827	174000	109789141	1907	1907	1907	1907	0
94	20240827	173900	109789141	1907	1907	1907	1907	0
95	20240827	173800	109789141	1907	1907	1907	1907	0
96	20240827	173700	109789141	1907	1907	1907	1907	0
97	20240827	173600	109789141	1907	1907	1907	1907	0
98	20240827	173500	109789141	1907	1907	1907	1907	0
99	20240827	173400	109789141	1907	1907	1907	1907	0
100	20240827	173300	109789141	1907	1907	1907	1907	0
101	20240827	173200	109789141	1907	1907	1907	1907	0
102	20240827	173100	109789141	1907	1907	1907	1907	0
103	20240827	173000	109789141	1907	1907	1907	1907	0
104	20240827	172900	109789141	1907	1907	1907	1907	0
105	20240827	172800	109789141	1907	1907	1907	1907	0
106	20240827	172700	109789141	1907	1907	1907	1907	0
107	20240827	172600	109789141	1907	1907	1907	1907	0
108	20240827	172500	109789141	1907	1907	1907	1907	0
109	20240827	172400	109789141	1907	1907	1907	1907	0
110	20240827	172300	109789141	1907	1907	1907	1907	0
111	20240827	172200	109789141	1907	1907	1907	1907	0
112	20240827	172100	109789141	1907	1907	1907	1907	0
113	20240827	172000	109789141	1907	1907	1907	1907	0
114	20240827	171900	109789141	1907	1907	1907	1907	0
115	20240827	171800	109789141	1907	1907	1907	1907	0
116	20240827	171700	109789141	1907	1907	1907	1907	0
117	20240827	171600	109789141	1907	1907	1907	1907	0
118	20240827	171500	109789141	1907	1907	1907	1907	0
119	20240827	171400	109789141	1907	1907	1907	1907	0
120	20240827	171300	109789141	1907	1907	1907	1907	0
121	20240827	171200	109789141	1907	1907	1907	1907	0
122	20240827	171100	109789141	1907	1907	1907	1907	258
123	20240827	171000	109789141	1907	1907	1907	1907	0
124	20240827	170900	109789141	1907	1907	1907	1907	0
125	20240827	170800	109789141	1907	1907	1907	1907	0
126	20240827	170700	109789141	1907	1907	1907	1907	0
127	20240827	170600	109789141	1907	1907	1907	1907	0
128	20240827	170500	109789141	1907	1907	1907	1907	0
129	20240827	170400	109789141	1907	1907	1907	1907	0
130	20240827	170300	109789141	1907	1907	1907	1907	0
131	20240827	170200	109789141	1907	1907	1907	1907	0
132	20240827	170100	109789141	1907	1907	1907	1907	0
133	20240827	170000	109789141	1907	1907	1907	1907	0
134	20240827	165900	109789141	1907	1907	1907	1907	0
135	20240827	165800	109789141	1907	1907	1907	1907	0
136	20240827	165700	109789141	1907	1907	1907	1907	0
137	20240827	165600	109789141	1907	1907	1907	1907	0
138	20240827	165500	109789141	1907	1907	1907	1907	0
139	20240827	165400	109789141	1907	1907	1907	1907	0
140	20240827	165300	109789141	1907	1907	1907	1907	0
141	20240827	165200	109789141	1907	1907	1907	1907	0
142	20240827	165100	109789141	1907	1907	1907	1907	0
143	20240827	165000	109789141	1907	1907	1907	1907	0
144	20240827	164900	109789141	1907	1907	1907	1907	0
145	20240827	164800	109789141	1907	1907	1907	1907	0
146	20240827	164700	109789141	1907	1907	1907	1907	0
147	20240827	164600	109789141	1907	1907	1907	1907	0
148	20240827	164500	109789141	1907	1907	1907	1907	0
149	20240827	164400	109789141	1907	1907	1907	1907	0
150	20240827	164300	109789141	1907	1907	1907	1907	0
151	20240827	164200	109789141	1907	1907	1907	1907	0
152	20240827	164100	109789141	1907	1907	1907	1907	258
153	20240827	164000	109789141	1907	1907	1907	1907	0
154	20240827	163900	109789141	1907	1907	1907	1907	0
155	20240827	163800	109789141	1907	1907	1907	1907	0
156	20240827	163700	109789141	1907	1907	1907	1907	0
157	20240827	163600	109789141	1907	1907	1907	1907	0
158	20240827	163500	109789141	1907	1907	1907	1907	0
159	20240827	163400	109789141	1907	1907	1907	1907	0
160	20240827	163300	109789141	1907	1907	1907	1907	0
161	20240827	163200	109789141	1907	1907	1907	1907	0
162	20240827	163100	109789141	1907	1907	1907	1907	0
163	20240827	163000	109789141	1907	1907	1907	1907	0
164	20240827	162900	109789141	1907	1907	1907	1907	0
165	20240827	162800	109789141	1907	1907	1907	1907	0
166	20240827	162700	109789141	1907	1907	1907	1907	0
167	20240827	162600	109789141	1907	1907	1907	1907	0
168	20240827	162500	109789141	1907	1907	1907	1907	0
169	20240827	162400	109789141	1907	1907	1907	1907	0
170	20240827	162300	109789141	1907	1907	1907	1907	0
171	20240827	162200	109789141	1907	1907	1907	1907	0
172	20240827	162100	109789141	1907	1907	1907	1907	0
173	20240827	162000	109789141	1907	1907	1907	1907	0
174	20240827	161900	109789141	1907	1907	1907	1907	0
175	20240827	161800	109789141	1907	1907	1907	1907	0
176	20240827	161700	109789141	1907	1907	1907	1907	0
177	20240827	161600	109789141	1907	1907	1907	1907	0
178	20240827	161500	109789141	1907	1907	1907	1907	0
179	20240827	161400	109789141	1907	1907	1907	1907	0
180	20240827	161300	109789141	1907	1907	1907	1907	0
181	20240827	161200	109789141	1907	1907	1907	1907	0
182	20240827	161100	109789141	1907	1907	1907	1907	258
183	20240827	161000	109789141	1907	1907	1907	1907	0
184	20240827	160900	109789141	1907	1907	1907	1907	0
185	20240827	160800	109789141	1907	1907	1907	1907	0
186	20240827	160700	109789141	1907	1907	1907	1907	0
187	20240827	160600	109789141	1907	1907	1907	1907	0
188	20240827	160500	109789141	1907	1907	1907	1907	0
189	20240827	160400	109789141	1907	1907	1907	1907	0
190	20240827	160300	109789141	1907	1907	1907	1907	0
191	20240827	160200	109789141	1907	1907	1907	1907	0
192	20240827	160100	109789141	1907	1907	1907	1907	0
193	20240827	160000	109789141	1907	1907	1907	1907	0
194	20240827	155900	109789141	1907	1907	1907	1907	0
195	20240827	155800	109789141	1907	1907	1907	1907	0
196	20240827	155700	109789141	1907	1907	1907	1907	0
197	20240827	155600	109789141	1907	1907	1907	1907	0
198	20240827	155500	109789141	1907	1907	1907	1907	0
199	20240827	155400	109789141	1907	1907	1907	1907	0
200	20240827	155300	109789141	1907	1907	1907	1907	0
201	20240827	155200	109789141	1907	1907	1907	1907	0
202	20240827	155100	109789141	1907	1907	1907	1907	0
203	20240827	155000	109789141	1907	1907	1907	1907	0
204	20240827	154900	109789141	1907	1907	1907	1907	0
205	20240827	154800	109789141	1907	1907	1907	1907	0
206	20240827	154700	109789141	1907	1907	1907	1907	0
207	20240827	154600	109789141	1907	1907	1907	1907	0
208	20240827	154500	109789141	1907	1907	1907	1907	0
209	20240827	154400	109789141	1907	1907	1907	1907	0
210	20240827	154300	109789141	1907	1907	1907	1907	0
211	20240827	154200	109789141	1907	1907	1907	1907	0
212	20240827	154100	109789141	1907	1907	1907	1907	258
213	20240827	154000	109789141	1907	1907	1907	1907	0
214	20240827	153900	109789141	1907	1907	1907	1907	0
215	20240827	153800	109789141	1907	1907	1907	1907	0
216	20240827	153700	109789141	1907	1907	1907	1907	0
217	20240827	153600	109789141	1907	1907	1907	1907	0
218	20240827	153500	109789141	1907	1907	1907	1907	0
219	20240827	153400	109789141	1907	1907	1907	1907	0
220	20240827	153300	109789141	1907	1907	1907	1907	0
221	20240827	153200	109789141	1907	1907	1907	1907	0
222	20240827	153100	109789141	1907	1907	1907	1907	0
223	20240827	153000	109789141	1907	1907	1907	1907	258
224	20240827	152900	109297135	1907	1907	1907	1907	0
225	20240827	152800	109297135	1907	1907	1907	1907	0
226	20240827	152700	109297135	1907	1907	1907	1907	0
227	20240827	152600	109297135	1907	1907	1907	1907	0
228	20240827	152500	109297135	1907	1907	1907	1907	0
229	20240827	152400	109297135	1907	1907	1907	1907	0
230	20240827	152300	109297135	1907	1907	1907	1907	0
231	20240827	152200	109297135	1907	1907	1907	1907	0
232	20240827	152100	109297135	1907	1907	1907	1907	0
233	20240827	152000	109297135	1907	1907	1907	1907	0
234	20240827	151900	109297135	1907	1907	1907	1904	79
235	20240827	151800	109146485	1904	1904	1904	1904	71
236	20240827	151700	109011301	1908	1908	1908	1908	0
237	20240827	151600	109011301	1908	1908	1908	1908	51
238	20240827	151500	108913993	1908	1908	1908	1908	0
239	20240827	151400	108913993	1908	1908	1908	1905	6
240	20240827	151300	108902553	1904	1904	1904	1904	55
241	20240827	151200	108797833	1908	1908	1908	1908	0
242	20240827	151100	108797833	1908	1908	1908	1908	0
243	20240827	151000	108797833	1908	1908	1908	1908	0
244	20240827	150900	108797833	1908	1908	1908	1908	0
245	20240827	150800	108797833	1908	1904	1908	1904	252
246	20240827	150700	108318020	1908	1908	1908	1908	0
247	20240827	150600	108318020	1908	1908	1908	1908	0
248	20240827	150500	108318020	1908	1904	1908	1904	73
249	20240827	150400	108179019	1908	1908	1908	1908	0
250	20240827	150300	108179019	1908	1908	1908	1908	0
251	20240827	150200	108179019	1908	1908	1908	1908	0
252	20240827	150100	108179019	1908	1908	1908	1908	0
253	20240827	150000	108179019	1908	1908	1908	1908	1
254	20240827	145900	108177111	1904	1904	1904	1904	699
255	20240827	145800	106846215	1908	1908	1908	1908	0
256	20240827	145700	106846215	1908	1908	1908	1908	0
257	20240827	145600	106846215	1908	1908	1908	1908	0
258	20240827	145500	106846215	1908	1908	1908	1908	0
259	20240827	145400	106846215	1908	1908	1908	1905	3
260	20240827	145300	106840494	1905	1905	1905	1905	1380
261	20240827	145200	104211594	1909	1909	1909	1909	0
262	20240827	145100	104211594	1909	1909	1909	1909	0
263	20240827	145000	104211594	1909	1909	1909	1909	0
264	20240827	144900	104211594	1909	1908	1909	1908	592
265	20240827	144800	103082057	1906	1906	1906	1906	0
266	20240827	144700	103082057	1906	1906	1906	1906	0
267	20240827	144600	103082057	1906	1906	1906	1906	0
268	20240827	144500	103082057	1906	1906	1906	1906	400
269	20240827	144400	102319657	1906	1906	1906	1906	0
270	20240827	144300	102319657	1906	1906	1906	1906	0
271	20240827	144200	102319657	1906	1906	1906	1906	0
272	20240827	144100	102319657	1906	1906	1907	1906	560
273	20240827	144000	101251937	1907	1907	1907	1907	100
274	20240827	143900	101061237	1907	1907	1907	1907	10
275	20240827	143800	101042167	1908	1908	1908	1908	0
276	20240827	143700	101042167	1908	1908	1908	1908	0
277	20240827	143600	101042167	1908	1908	1908	1908	0
278	20240827	143500	101042167	1908	1908	1908	1908	0
279	20240827	143400	101042167	1908	1908	1908	1908	0
280	20240827	143300	101042167	1908	1908	1908	1908	1
281	20240827	143200	101040259	1905	1905	1905	1905	0
282	20240827	143100	101040259	1905	1905	1905	1905	164
283	20240827	143000	100727839	1908	1908	1908	1908	1
284	20240827	142900	100725931	1906	1906	1906	1906	100
285	20240827	142800	100535331	1906	1906	1906	1906	0
286	20240827	142700	100535331	1906	1906	1906	1906	0
287	20240827	142600	100535331	1906	1906	1906	1906	91
288	20240827	142500	100361885	1908	1908	1908	1908	0
289	20240827	142400	100361885	1908	1908	1908	1908	1
290	20240827	142300	100359977	1906	1906	1906	1906	80
291	20240827	142200	100207497	1908	1908	1908	1908	0
292	20240827	142100	100207497	1908	1907	1908	1907	1216
293	20240827	142000	97888581	1907	1907	1907	1907	0
294	20240827	141900	97888581	1907	1907	1907	1907	0
295	20240827	141800	97888581	1907	1907	1907	1907	0
296	20240827	141700	97888581	1907	1907	1907	1907	391
297	20240827	141600	97142944	1907	1907	1907	1907	1
298	20240827	141500	97141037	1904	1904	1904	1904	0
299	20240827	141400	97141037	1904	1904	1904	1904	0
300	20240827	141300	97141037	1904	1904	1904	1904	0
301	20240827	141200	97141037	1904	1904	1904	1904	0
302	20240827	141100	97141037	1904	1904	1904	1904	0
303	20240827	141000	97141037	1904	1904	1904	1904	0
304	20240827	140900	97141037	1904	1904	1904	1904	0
305	20240827	140800	97141037	1904	1904	1904	1904	0
306	20240827	140700	97141037	1904	1904	1904	1904	0
307	20240827	140600	97141037	1904	1904	1904	1904	39
308	20240827	140500	97066781	1907	1907	1907	1907	0
309	20240827	140400	97066781	1907	1907	1907	1907	0
310	20240827	140300	97066781	1907	1907	1907	1907	1
311	20240827	140200	97064874	1904	1904	1904	1904	51
312	20240827	140100	96967770	1907	1907	1907	1907	0
313	20240827	140000	96967770	1907	1907	1907	1907	0
314	20240827	135900	96967770	1907	1907	1907	1907	1
315	20240827	135800	96965863	1903	1903	1903	1903	470
316	20240827	135700	96071453	1907	1907	1907	1907	0
317	20240827	135600	96071453	1907	1907	1907	1907	0
318	20240827	135500	96071453	1907	1907	1907	1907	0
319	20240827	135400	96071453	1907	1907	1907	1907	0
320	20240827	135300	96071453	1907	1907	1907	1907	0
321	20240827	135200	96071453	1907	1907	1907	1907	0
322	20240827	135100	96071453	1907	1907	1907	1907	0
323	20240827	135000	96071453	1907	1907	1907	1907	0
324	20240827	134900	96071453	1907	1907	1907	1907	0
325	20240827	134800	96071453	1907	1907	1907	1907	0
326	20240827	134700	96071453	1907	1907	1907	1907	0
327	20240827	134600	96071453	1907	1907	1907	1907	105
328	20240827	134500	95871218	1905	1905	1905	1905	566
329	20240827	134400	94792988	1907	1907	1907	1907	0
330	20240827	134300	94792988	1907	1907	1907	1907	21
331	20240827	134200	94752941	1907	1907	1907	1907	0
332	20240827	134100	94752941	1907	1907	1907	1907	0
333	20240827	134000	94752941	1907	1907	1907	1907	0
334	20240827	133900	94752941	1907	1907	1907	1907	1
335	20240827	133800	94751034	1906	1906	1906	1906	53
336	20240827	133700	94650016	1906	1905	1906	1905	245
337	20240827	133600	94183144	1905	1905	1905	1905	600
338	20240827	133500	93040144	1905	1905	1905	1905	0
339	20240827	133400	93040144	1905	1905	1905	1905	0
340	20240827	133300	93040144	1905	1905	1905	1905	0
341	20240827	133200	93040144	1905	1905	1905	1905	0
342	20240827	133100	93040144	1905	1905	1905	1905	0
343	20240827	133000	93040144	1905	1905	1905	1905	0
344	20240827	132900	93040144	1905	1905	1905	1905	401
345	20240827	132800	92276239	1901	1901	1901	1901	0
346	20240827	132700	92276239	1901	1901	1901	1901	0
347	20240827	132600	92276239	1901	1901	1901	1901	0
348	20240827	132500	92276239	1901	1901	1901	1901	217
349	20240827	132400	91863722	1901	1905	1905	1901	103
350	20240827	132300	91667915	1905	1905	1905	1905	0
351	20240827	132200	91667915	1905	1905	1905	1905	0
352	20240827	132100	91667915	1905	1905	1905	1905	0
353	20240827	132000	91667915	1905	1905	1905	1905	0
354	20240827	131900	91667915	1905	1905	1905	1905	0
355	20240827	131800	91667915	1905	1905	1905	1905	0
356	20240827	131700	91667915	1905	1905	1905	1905	0
357	20240827	131600	91667915	1905	1905	1905	1905	0
358	20240827	131500	91667915	1905	1905	1905	1905	0
359	20240827	131400	91667915	1905	1905	1905	1905	0
360	20240827	131300	91667915	1905	1905	1905	1905	0
361	20240827	131200	91667915	1905	1905	1905	1905	0
362	20240827	131100	91667915	1905	1902	1905	1901	116
363	20240827	131000	91447290	1905	1905	1905	1905	0
364	20240827	130900	91447290	1905	1905	1905	1905	0
365	20240827	130800	91447290	1905	1905	1905	1905	477
366	20240827	130700	90538605	1905	1905	1905	1905	0
367	20240827	130600	90538605	1905	1905	1905	1905	0
368	20240827	130500	90538605	1905	1904	1906	1904	1504
369	20240827	130400	87673538	1904	1904	1904	1904	0
370	20240827	130300	87673538	1904	1903	1904	1903	19
371	20240827	130200	87637380	1901	1901	1901	1901	97
372	20240827	130100	87452983	1903	1903	1903	1903	0
373	20240827	130000	87452983	1903	1903	1903	1903	0
374	20240827	125900	87452983	1903	1903	1903	1903	0
375	20240827	125800	87452983	1903	1903	1903	1903	0
376	20240827	125700	87452983	1903	1903	1903	1903	0
377	20240827	125600	87452983	1903	1903	1903	1903	0
378	20240827	125500	87452983	1903	1903	1903	1903	0
379	20240827	125400	87452983	1903	1900	1903	1900	83
380	20240827	125300	87295280	1903	1901	1903	1901	14
381	20240827	125200	87268656	1896	1896	1896	1896	120
382	20240827	125100	87041136	1900	1900	1900	1900	0
383	20240827	125000	87041136	1900	1900	1900	1900	0
384	20240827	124900	87041136	1900	1900	1900	1900	0
385	20240827	124800	87041136	1900	1900	1900	1900	0
386	20240827	124700	87041136	1900	1898	1900	1898	1617
387	20240827	124600	83970858	1895	1895	1895	1895	0
388	20240827	124500	83970858	1895	1895	1895	1895	0
389	20240827	124400	83970858	1895	1898	1898	1895	450
390	20240827	124300	83116908	1897	1894	1897	1894	9910
391	20240827	124200	64337161	1894	1894	1894	1894	0
392	20240827	124100	64337161	1894	1894	1894	1894	0
393	20240827	124000	64337161	1894	1894	1894	1894	0
394	20240827	123900	64337161	1894	1894	1894	1894	0
395	20240827	123800	64337161	1894	1894	1894	1894	100
396	20240827	123700	64147761	1894	1894	1894	1894	551
397	20240827	123600	63104167	1894	1894	1894	1894	0
398	20240827	123500	63104167	1894	1894	1894	1894	0
399	20240827	123400	63104167	1894	1894	1894	1894	0
400	20240827	123300	63104167	1894	1891	1894	1891	506
401	20240827	123200	62147318	1894	1894	1894	1891	1105
402	20240827	123100	60056560	1895	1895	1895	1895	0
403	20240827	123000	60056560	1895	1895	1895	1895	0
404	20240827	122900	60056560	1895	1895	1895	1895	0
405	20240827	122800	60056560	1895	1895	1895	1895	0
406	20240827	122700	60056560	1895	1895	1895	1895	0
407	20240827	122600	60056560	1895	1893	1895	1893	44
408	20240827	122500	59973240	1891	1891	1891	1891	0
409	20240827	122400	59973240	1891	1891	1891	1891	0
410	20240827	122300	59973240	1891	1891	1891	1891	0
411	20240827	122200	59973240	1891	1893	1893	1891	602
412	20240827	122100	58834806	1895	1895	1895	1895	0
413	20240827	122000	58834806	1895	1895	1895	1895	1295
414	20240827	121900	56380781	1895	1895	1895	1895	0
415	20240827	121800	56380781	1895	1895	1895	1895	0
416	20240827	121700	56380781	1895	1895	1895	1895	0
417	20240827	121600	56380781	1895	1895	1895	1895	0
418	20240827	121500	56380781	1895	1895	1895	1895	0
419	20240827	121400	56380781	1895	1895	1895	1895	0
420	20240827	121300	56380781	1895	1895	1895	1895	1
421	20240827	121200	56378886	1893	1893	1893	1893	0
422	20240827	121100	56378886	1893	1893	1893	1893	0
423	20240827	121000	56378886	1893	1893	1893	1893	0
424	20240827	120900	56378886	1893	1893	1893	1893	91
425	20240827	120800	56206623	1897	1897	1897	1897	0
426	20240827	120700	56206623	1897	1897	1897	1897	0
427	20240827	120600	56206623	1897	1897	1897	1897	0
428	20240827	120500	56206623	1897	1897	1897	1897	0
429	20240827	120400	56206623	1897	1897	1897	1897	0
430	20240827	120300	56206623	1897	1897	1897	1897	0
431	20240827	120200	56206623	1897	1897	1897	1897	0
432	20240827	120100	56206623	1897	1897	1897	1897	0
433	20240827	120000	56206623	1897	1897	1897	1897	0
434	20240827	115900	56206623	1897	1897	1897	1897	0
435	20240827	115800	56206623	1897	1897	1897	1897	0
436	20240827	115700	56206623	1897	1897	1897	1897	0
437	20240827	115600	56206623	1897	1897	1897	1897	0
438	20240827	115500	56206623	1897	1897	1897	1897	0
439	20240827	115400	56206623	1897	1897	1897	1897	1
440	20240827	115300	56204726	1892	1892	1892	1892	17
441	20240827	115200	56172562	1896	1896	1896	1896	0
442	20240827	115100	56172562	1896	1892	1896	1892	390
443	20240827	115000	55433242	1895	1895	1895	1895	0
444	20240827	114900	55433242	1895	1895	1895	1895	0
445	20240827	114800	55433242	1895	1895	1895	1895	191
446	20240827	114700	55071297	1895	1895	1895	1895	0
447	20240827	114600	55071297	1895	1895	1895	1895	0
448	20240827	114500	55071297	1895	1895	1895	1895	47
449	20240827	114400	54982232	1895	1895	1895	1895	50
450	20240827	114300	54887482	1895	1895	1895	1895	0
451	20240827	114200	54887482	1895	1895	1895	1895	0
452	20240827	114100	54887482	1895	1895	1895	1895	0
453	20240827	114000	54887482	1895	1895	1895	1895	299
454	20240827	113900	54320877	1895	1895	1895	1895	1
455	20240827	113800	54318982	1891	1891	1891	1891	0
456	20240827	113700	54318982	1891	1891	1891	1891	0
457	20240827	113600	54318982	1891	1891	1891	1891	7
458	20240827	113500	54305745	1897	1897	1897	1897	0
459	20240827	113400	54305745	1897	1897	1897	1897	0
460	20240827	113300	54305745	1897	1897	1897	1897	0
461	20240827	113200	54305745	1897	1897	1897	1897	0
462	20240827	113100	54305745	1897	1897	1897	1897	0
463	20240827	113000	54305745	1897	1897	1897	1897	0
464	20240827	112900	54305745	1897	1897	1897	1897	0
465	20240827	112800	54305745	1897	1895	1897	1895	480
466	20240827	112700	53396143	1895	1895	1895	1895	1
467	20240827	112600	53394248	1888	1888	1888	1888	0
468	20240827	112500	53394248	1888	1888	1888	1888	0
469	20240827	112400	53394248	1888	1888	1888	1888	0
470	20240827	112300	53394248	1888	1888	1888	1888	0
471	20240827	112200	53394248	1888	1890	1890	1888	100
472	20240827	112100	53205400	1890	1890	1890	1890	0
473	20240827	112000	53205400	1890	1890	1890	1890	0
474	20240827	111900	53205400	1890	1890	1890	1890	0
475	20240827	111800	53205400	1890	1890	1890	1890	0
476	20240827	111700	53205400	1890	1890	1890	1890	0
477	20240827	111600	53205400	1890	1890	1890	1890	500
478	20240827	111500	52260400	1895	1895	1895	1895	0
479	20240827	111400	52260400	1895	1895	1895	1895	0
480	20240827	111300	52260400	1895	1895	1895	1895	0
481	20240827	111200	52260400	1895	1895	1895	1895	0
482	20240827	111100	52260400	1895	1895	1895	1895	0
483	20240827	111000	52260400	1895	1895	1895	1895	1
484	20240827	110900	52258505	1883	1883	1883	1883	0
485	20240827	110800	52258505	1883	1883	1883	1883	0
486	20240827	110700	52258505	1883	1883	1883	1883	0
487	20240827	110600	52258505	1883	1883	1883	1883	705
488	20240827	110500	50930990	1883	1883	1883	1883	500
489	20240827	110400	49989490	1885	1885	1885	1885	545
490	20240827	110300	48962165	1885	1885	1885	1883	4060
491	20240827	110200	41310637	1895	1895	1895	1895	0
492	20240827	110100	41310637	1895	1895	1895	1895	0
493	20240827	110000	41310637	1895	1895	1895	1895	0
494	20240827	105900	41310637	1895	1886	1895	1886	338
495	20240827	105800	40673151	1886	1886	1886	1886	0
496	20240827	105700	40673151	1886	1886	1886	1886	0
497	20240827	105600	40673151	1886	1886	1886	1886	0
498	20240827	105500	40673151	1886	1886	1886	1886	0
499	20240827	105400	40673151	1886	1886	1886	1886	0
500	20240827	105300	40673151	1886	1886	1886	1886	100
501	20240827	105200	40484551	1886	1886	1886	1886	259
502	20240827	105100	39996077	1887	1887	1887	1887	0
503	20240827	105000	39996077	1887	1887	1887	1887	0
504	20240827	104900	39996077	1887	1887	1887	1887	0
505	20240827	104800	39996077	1887	1887	1887	1887	0
506	20240827	104700	39996077	1887	1888	1888	1887	63
507	20240827	104600	39877194	1889	1889	1889	1889	2
508	20240827	104500	39873416	1889	1889	1889	1889	0
509	20240827	104400	39873416	1889	1895	1895	1889	56
510	20240827	104300	39767338	1895	1895	1895	1895	19
511	20240827	104200	39731333	1895	1895	1895	1895	52
512	20240827	104100	39632793	1895	1894	1895	1894	15
513	20240827	104000	39604371	1898	1898	1898	1898	0
514	20240827	103900	39604371	1898	1898	1898	1898	0
515	20240827	103800	39604371	1898	1898	1898	1898	0
516	20240827	103700	39604371	1898	1898	1898	1898	0
517	20240827	103600	39604371	1898	1898	1898	1898	0
518	20240827	103500	39604371	1898	1898	1898	1898	63
519	20240827	103400	39484797	1898	1898	1898	1898	0
520	20240827	103300	39484797	1898	1898	1898	1898	0
521	20240827	103200	39484797	1898	1898	1898	1898	0
522	20240827	103100	39484797	1898	1898	1898	1898	1
523	20240827	103000	39482899	1889	1889	1889	1889	0
524	20240827	102900	39482899	1889	1889	1889	1889	0
525	20240827	102800	39482899	1889	1889	1889	1889	0
526	20240827	102700	39482899	1889	1889	1889	1889	0
527	20240827	102600	39482899	1889	1889	1889	1889	21
528	20240827	102500	39443230	1889	1889	1889	1889	0
529	20240827	102400	39443230	1889	1889	1889	1887	778
530	20240827	102300	37973890	1889	1889	1889	1889	38
531	20240827	102200	37902108	1889	1889	1889	1889	94
532	20240827	102100	37724542	1889	1889	1889	1889	32
533	20240827	102000	37664094	1903	1903	1903	1903	0
534	20240827	101900	37664094	1903	1893	1903	1893	506
535	20240827	101800	36701549	1893	1893	1893	1893	7
536	20240827	101700	36688298	1893	1893	1893	1893	10
537	20240827	101600	36669368	1890	1893	1893	1890	2241
538	20240827	101500	32429759	1893	1893	1893	1893	6
539	20240827	101400	32418401	1892	1892	1892	1892	0
540	20240827	101300	32418401	1892	1892	1892	1892	0
541	20240827	101200	32418401	1892	1892	1892	1892	0
542	20240827	101100	32418401	1892	1892	1892	1892	1
543	20240827	101000	32416509	1892	1892	1892	1892	0
544	20240827	100900	32416509	1892	1892	1892	1892	11
545	20240827	100800	32395697	1903	1903	1903	1903	0
546	20240827	100700	32395697	1903	1903	1903	1903	0
547	20240827	100600	32395697	1903	1903	1903	1903	0
548	20240827	100500	32395697	1903	1903	1903	1903	0
549	20240827	100400	32395697	1903	1903	1903	1903	0
550	20240827	100300	32395697	1903	1903	1903	1903	4
551	20240827	100200	32388085	1905	1905	1905	1905	0
552	20240827	100100	32388085	1905	1905	1905	1905	0
553	20240827	100000	32388085	1905	1905	1905	1905	0
554	20240827	095900	32388085	1905	1905	1905	1905	0
555	20240827	095800	32388085	1905	1905	1905	1905	0
556	20240827	095700	32388085	1905	1905	1905	1905	0
557	20240827	095600	32388085	1905	1905	1905	1905	0
558	20240827	095500	32388085	1905	1905	1905	1905	0
559	20240827	095400	32388085	1905	1905	1905	1905	0
560	20240827	095300	32388085	1905	1905	1905	1905	0
561	20240827	095200	32388085	1905	1905	1905	1905	0
562	20240827	095100	32388085	1905	1905	1905	1905	0
563	20240827	095000	32388085	1905	1905	1905	1905	2
564	20240827	094900	32384275	1905	1905	1905	1905	0
565	20240827	094800	32384275	1905	1905	1905	1905	0
566	20240827	094700	32384275	1905	1905	1905	1905	0
567	20240827	094600	32384275	1905	1905	1905	1905	0
568	20240827	094500	32384275	1905	1905	1905	1905	0
569	20240827	094400	32384275	1905	1905	1905	1905	0
570	20240827	094300	32384275	1905	1905	1905	1905	0
571	20240827	094200	32384275	1905	1905	1905	1905	0
572	20240827	094100	32384275	1905	1905	1905	1905	0
573	20240827	094000	32384275	1905	1905	1905	1905	1
574	20240827	093900	32382370	1907	1907	1907	1907	0
575	20240827	093800	32382370	1907	1907	1907	1907	1
576	20240827	093700	32380463	1908	1908	1908	1908	0
577	20240827	093600	32380463	1908	1906	1908	1906	3
578	20240827	093500	32374741	1890	1890	1890	1890	0
579	20240827	093400	32374741	1890	1890	1890	1890	0
580	20240827	093300	32374741	1890	1904	1908	1890	47
581	20240827	093200	32285593	1907	1900	1907	1899	3
582	20240827	093100	32279887	1909	1909	1909	1909	0
583	20240827	093000	32279887	1909	1897	1909	1897	1005
584	20240827	092900	30369392	1880	1880	1880	1880	0
585	20240827	092800	30369392	1880	1880	1880	1880	0
586	20240827	092700	30369392	1880	1880	1880	1880	296
587	20240827	092600	29812912	1880	1880	1880	1880	0
588	20240827	092500	29812912	1880	1889	1889	1880	1365
589	20240827	092400	27245252	1897	1897	1897	1897	0
590	20240827	092300	27245252	1897	1897	1897	1897	11
591	20240827	092200	27224385	1901	1900	1901	1892	18
592	20240827	092100	27190270	1901	1901	1901	1901	1
593	20240827	092000	27188369	1888	1892	1892	1888	135
594	20240827	091900	26933366	1905	1905	1905	1905	0
595	20240827	091800	26933366	1905	1905	1905	1905	0
596	20240827	091700	26933366	1905	1905	1905	1905	0
597	20240827	091600	26933366	1905	1905	1905	1905	1
598	20240827	091500	26931461	1888	1886	1905	1876	7188
599	20240827	091400	13379965	1888	1891	1906	1888	1065
600	20240827	091300	11368120	1906	1906	1906	1906	0
601	20240827	091200	11368120	1906	1892	1906	1890	1232
602	20240827	091100	9038865	1906	1900	1906	1893	1066
603	20240827	091000	7020512	1900	1894	1900	1894	71
604	20240827	090900	6886020	1894	1894	1894	1894	0
605	20240827	090800	6886020	1894	1907	1907	1894	59
606	20240827	090700	6773754	1907	1907	1907	1907	0
607	20240827	090600	6773754	1907	1886	1908	1886	522
608	20240827	090500	5788312	1898	1898	1898	1887	115
609	20240827	090400	5571164	1898	1898	1898	1898	0
610	20240827	090300	5571164	1898	1898	1898	1898	6
611	20240827	090200	5559776	1887	1898	1898	1887	2
612	20240827	090100	5555991	1890	1905	1905	1888	2654
613	20240827	090000	511077	1908	1907	1908	1907	268