KissMeData/080420/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	195000	5033170	1879	1879	1879	1879	203
3	20240826	194900	5033170	1879	1879	1879	1879	0
4	20240826	194800	5033170	1879	1879	1879	1879	0
5	20240826	194700	5033170	1879	1879	1879	1879	0
6	20240826	194600	5033170	1879	1879	1879	1879	0
7	20240826	194500	5033170	1879	1879	1879	1879	0
8	20240826	194400	5033170	1879	1879	1879	1879	0
9	20240826	194300	5033170	1879	1879	1879	1879	0
10	20240826	194200	5033170	1879	1879	1879	1879	0
11	20240826	194100	5033170	1879	1879	1879	1879	0
12	20240826	194000	5033170	1879	1879	1879	1879	0
13	20240826	193900	5033170	1879	1879	1879	1879	0
14	20240826	193800	5033170	1879	1879	1879	1879	0
15	20240826	193700	5033170	1879	1879	1879	1879	0
16	20240826	193600	5033170	1879	1879	1879	1879	0
17	20240826	193500	5033170	1879	1879	1879	1879	0
18	20240826	193400	5033170	1879	1879	1879	1879	0
19	20240826	193300	5033170	1879	1879	1879	1879	0
20	20240826	193200	5033170	1879	1879	1879	1879	0
21	20240826	193100	5033170	1879	1879	1879	1879	0
22	20240826	193000	5033170	1879	1879	1879	1879	0
23	20240826	192900	5033170	1879	1879	1879	1879	0
24	20240826	192800	5033170	1879	1879	1879	1879	0
25	20240826	192700	5033170	1879	1879	1879	1879	0
26	20240826	192600	5033170	1879	1879	1879	1879	0
27	20240826	192500	5033170	1879	1879	1879	1879	0
28	20240826	192400	5033170	1879	1879	1879	1879	0
29	20240826	192300	5033170	1879	1879	1879	1879	0
30	20240826	192200	5033170	1879	1879	1879	1879	0
31	20240826	192100	5033170	1879	1879	1879	1879	0
32	20240826	192000	5033170	1879	1879	1879	1879	203
33	20240826	191900	5033170	1879	1879	1879	1879	0
34	20240826	191800	5033170	1879	1879	1879	1879	0
35	20240826	191700	5033170	1879	1879	1879	1879	0
36	20240826	191600	5033170	1879	1879	1879	1879	0
37	20240826	191500	5033170	1879	1879	1879	1879	0
38	20240826	191400	5033170	1879	1879	1879	1879	0
39	20240826	191300	5033170	1879	1879	1879	1879	0
40	20240826	191200	5033170	1879	1879	1879	1879	0
41	20240826	191100	5033170	1879	1879	1879	1879	0
42	20240826	191000	5033170	1879	1879	1879	1879	0
43	20240826	190900	5033170	1879	1879	1879	1879	0
44	20240826	190800	5033170	1879	1879	1879	1879	0
45	20240826	190700	5033170	1879	1879	1879	1879	0
46	20240826	190600	5033170	1879	1879	1879	1879	0
47	20240826	190500	5033170	1879	1879	1879	1879	0
48	20240826	190400	5033170	1879	1879	1879	1879	0
49	20240826	190300	5033170	1879	1879	1879	1879	0
50	20240826	190200	5033170	1879	1879	1879	1879	0
51	20240826	190100	5033170	1879	1879	1879	1879	0
52	20240826	190000	5033170	1879	1879	1879	1879	0
53	20240826	185900	5033170	1879	1879	1879	1879	0
54	20240826	185800	5033170	1879	1879	1879	1879	0
55	20240826	185700	5033170	1879	1879	1879	1879	0
56	20240826	185600	5033170	1879	1879	1879	1879	0
57	20240826	185500	5033170	1879	1879	1879	1879	0
58	20240826	185400	5033170	1879	1879	1879	1879	0
59	20240826	185300	5033170	1879	1879	1879	1879	0
60	20240826	185200	5033170	1879	1879	1879	1879	0
61	20240826	185100	5033170	1879	1879	1879	1879	0
62	20240826	185000	5033170	1879	1879	1879	1879	203
63	20240826	184900	5033170	1879	1879	1879	1879	0
64	20240826	184800	5033170	1879	1879	1879	1879	0
65	20240826	184700	5033170	1879	1879	1879	1879	0
66	20240826	184600	5033170	1879	1879	1879	1879	0
67	20240826	184500	5033170	1879	1879	1879	1879	0
68	20240826	184400	5033170	1879	1879	1879	1879	0
69	20240826	184300	5033170	1879	1879	1879	1879	0
70	20240826	184200	5033170	1879	1879	1879	1879	0
71	20240826	184100	5033170	1879	1879	1879	1879	0
72	20240826	184000	5033170	1879	1879	1879	1879	0
73	20240826	183900	5033170	1879	1879	1879	1879	0
74	20240826	183800	5033170	1879	1879	1879	1879	0
75	20240826	183700	5033170	1879	1879	1879	1879	0
76	20240826	183600	5033170	1879	1879	1879	1879	0
77	20240826	183500	5033170	1879	1879	1879	1879	0
78	20240826	183400	5033170	1879	1879	1879	1879	0
79	20240826	183300	5033170	1879	1879	1879	1879	0
80	20240826	183200	5033170	1879	1879	1879	1879	0
81	20240826	183100	5033170	1879	1879	1879	1879	0
82	20240826	183000	5033170	1879	1879	1879	1879	0
83	20240826	182900	5033170	1879	1879	1879	1879	0
84	20240826	182800	5033170	1879	1879	1879	1879	0
85	20240826	182700	5033170	1879	1879	1879	1879	0
86	20240826	182600	5033170	1879	1879	1879	1879	0
87	20240826	182500	5033170	1879	1879	1879	1879	0
88	20240826	182400	5033170	1879	1879	1879	1879	0
89	20240826	182300	5033170	1879	1879	1879	1879	0
90	20240826	182200	5033170	1879	1879	1879	1879	0
91	20240826	182100	5033170	1879	1879	1879	1879	0
92	20240826	182000	5033170	1879	1879	1879	1879	203
93	20240826	181900	5033170	1879	1879	1879	1879	0
94	20240826	181800	5033170	1879	1879	1879	1879	0
95	20240826	181700	5033170	1879	1879	1879	1879	0
96	20240826	181600	5033170	1879	1879	1879	1879	0
97	20240826	181500	5033170	1879	1879	1879	1879	0
98	20240826	181400	5033170	1879	1879	1879	1879	0
99	20240826	181300	5033170	1879	1879	1879	1879	0
100	20240826	181200	5033170	1879	1879	1879	1879	0
101	20240826	181100	5033170	1879	1879	1879	1879	0
102	20240826	181000	5033170	1879	1879	1879	1879	0
103	20240826	180900	5033170	1879	1879	1879	1879	0
104	20240826	180800	5033170	1879	1879	1879	1879	0
105	20240826	180700	5033170	1879	1879	1879	1879	0
106	20240826	180600	5033170	1879	1879	1879	1879	0
107	20240826	180500	5033170	1879	1879	1879	1879	0
108	20240826	180400	5033170	1879	1879	1879	1879	0
109	20240826	180300	5033170	1879	1879	1879	1879	0
110	20240826	180200	5033170	1879	1879	1879	1879	0
111	20240826	180100	5033170	1879	1879	1879	1879	0
112	20240826	180000	5033170	1879	1879	1879	1879	0
113	20240826	175900	5033170	1879	1879	1879	1879	0
114	20240826	175800	5033170	1879	1879	1879	1879	0
115	20240826	175700	5033170	1879	1879	1879	1879	0
116	20240826	175600	5033170	1879	1879	1879	1879	0
117	20240826	175500	5033170	1879	1879	1879	1879	0
118	20240826	175400	5033170	1879	1879	1879	1879	0
119	20240826	175300	5033170	1879	1879	1879	1879	0
120	20240826	175200	5033170	1879	1879	1879	1879	0
121	20240826	175100	5033170	1879	1879	1879	1879	0
122	20240826	175000	5033170	1879	1879	1879	1879	203
123	20240826	174900	5033170	1879	1879	1879	1879	0
124	20240826	174800	5033170	1879	1879	1879	1879	0
125	20240826	174700	5033170	1879	1879	1879	1879	0
126	20240826	174600	5033170	1879	1879	1879	1879	0
127	20240826	174500	5033170	1879	1879	1879	1879	0
128	20240826	174400	5033170	1879	1879	1879	1879	0
129	20240826	174300	5033170	1879	1879	1879	1879	0
130	20240826	174200	5033170	1879	1879	1879	1879	0
131	20240826	174100	5033170	1879	1879	1879	1879	0
132	20240826	174000	5033170	1879	1879	1879	1879	0
133	20240826	173900	5033170	1879	1879	1879	1879	0
134	20240826	173800	5033170	1879	1879	1879	1879	0
135	20240826	173700	5033170	1879	1879	1879	1879	0
136	20240826	173600	5033170	1879	1879	1879	1879	0
137	20240826	173500	5033170	1879	1879	1879	1879	0
138	20240826	173400	5033170	1879	1879	1879	1879	0
139	20240826	173300	5033170	1879	1879	1879	1879	0
140	20240826	173200	5033170	1879	1879	1879	1879	0
141	20240826	173100	5033170	1879	1879	1879	1879	0
142	20240826	173000	5033170	1879	1879	1879	1879	0
143	20240826	172900	5033170	1879	1879	1879	1879	0
144	20240826	172800	5033170	1879	1879	1879	1879	0
145	20240826	172700	5033170	1879	1879	1879	1879	0
146	20240826	172600	5033170	1879	1879	1879	1879	0
147	20240826	172500	5033170	1879	1879	1879	1879	0
148	20240826	172400	5033170	1879	1879	1879	1879	0
149	20240826	172300	5033170	1879	1879	1879	1879	0
150	20240826	172200	5033170	1879	1879	1879	1879	0
151	20240826	172100	5033170	1879	1879	1879	1879	0
152	20240826	172000	5033170	1879	1879	1879	1879	203
153	20240826	171900	5033170	1879	1879	1879	1879	0
154	20240826	171800	5033170	1879	1879	1879	1879	0
155	20240826	171700	5033170	1879	1879	1879	1879	0
156	20240826	171600	5033170	1879	1879	1879	1879	0
157	20240826	171500	5033170	1879	1879	1879	1879	0
158	20240826	171400	5033170	1879	1879	1879	1879	0
159	20240826	171300	5033170	1879	1879	1879	1879	0
160	20240826	171200	5033170	1879	1879	1879	1879	0
161	20240826	171100	5033170	1879	1879	1879	1879	0
162	20240826	171000	5033170	1879	1879	1879	1879	0
163	20240826	170900	5033170	1879	1879	1879	1879	0
164	20240826	170800	5033170	1879	1879	1879	1879	0
165	20240826	170700	5033170	1879	1879	1879	1879	0
166	20240826	170600	5033170	1879	1879	1879	1879	0
167	20240826	170500	5033170	1879	1879	1879	1879	0
168	20240826	170400	5033170	1879	1879	1879	1879	0
169	20240826	170300	5033170	1879	1879	1879	1879	0
170	20240826	170200	5033170	1879	1879	1879	1879	0
171	20240826	170100	5033170	1879	1879	1879	1879	0
172	20240826	170000	5033170	1879	1879	1879	1879	0
173	20240826	165900	5033170	1879	1879	1879	1879	0
174	20240826	165800	5033170	1879	1879	1879	1879	0
175	20240826	165700	5033170	1879	1879	1879	1879	0
176	20240826	165600	5033170	1879	1879	1879	1879	0
177	20240826	165500	5033170	1879	1879	1879	1879	0
178	20240826	165400	5033170	1879	1879	1879	1879	0
179	20240826	165300	5033170	1879	1879	1879	1879	0
180	20240826	165200	5033170	1879	1879	1879	1879	0
181	20240826	165100	5033170	1879	1879	1879	1879	0
182	20240826	165000	5033170	1879	1879	1879	1879	203
183	20240826	164900	5033170	1879	1879	1879	1879	0
184	20240826	164800	5033170	1879	1879	1879	1879	0
185	20240826	164700	5033170	1879	1879	1879	1879	0
186	20240826	164600	5033170	1879	1879	1879	1879	0
187	20240826	164500	5033170	1879	1879	1879	1879	0
188	20240826	164400	5033170	1879	1879	1879	1879	0
189	20240826	164300	5033170	1879	1879	1879	1879	0
190	20240826	164200	5033170	1879	1879	1879	1879	0
191	20240826	164100	5033170	1879	1879	1879	1879	0
192	20240826	164000	5033170	1879	1879	1879	1879	0
193	20240826	163900	5033170	1879	1879	1879	1879	0
194	20240826	163800	5033170	1879	1879	1879	1879	0
195	20240826	163700	5033170	1879	1879	1879	1879	0
196	20240826	163600	5033170	1879	1879	1879	1879	0
197	20240826	163500	5033170	1879	1879	1879	1879	0
198	20240826	163400	5033170	1879	1879	1879	1879	0
199	20240826	163300	5033170	1879	1879	1879	1879	0
200	20240826	163200	5033170	1879	1879	1879	1879	0
201	20240826	163100	5033170	1879	1879	1879	1879	0
202	20240826	163000	5033170	1879	1879	1879	1879	0
203	20240826	162900	5033170	1879	1879	1879	1879	0
204	20240826	162800	5033170	1879	1879	1879	1879	0
205	20240826	162700	5033170	1879	1879	1879	1879	0
206	20240826	162600	5033170	1879	1879	1879	1879	0
207	20240826	162500	5033170	1879	1879	1879	1879	0
208	20240826	162400	5033170	1879	1879	1879	1879	0
209	20240826	162300	5033170	1879	1879	1879	1879	0
210	20240826	162200	5033170	1879	1879	1879	1879	0
211	20240826	162100	5033170	1879	1879	1879	1879	0
212	20240826	162000	5033170	1879	1879	1879	1879	203
213	20240826	161900	5033170	1879	1879	1879	1879	0
214	20240826	161800	5033170	1879	1879	1879	1879	0
215	20240826	161700	5033170	1879	1879	1879	1879	0
216	20240826	161600	5033170	1879	1879	1879	1879	0
217	20240826	161500	5033170	1879	1879	1879	1879	0
218	20240826	161400	5033170	1879	1879	1879	1879	0
219	20240826	161300	5033170	1879	1879	1879	1879	0
220	20240826	161200	5033170	1879	1879	1879	1879	0
221	20240826	161100	5033170	1879	1879	1879	1879	0
222	20240826	161000	5033170	1879	1879	1879	1879	0
223	20240826	160900	5033170	1879	1879	1879	1879	0
224	20240826	160800	5033170	1879	1879	1879	1879	0
225	20240826	160700	5033170	1879	1879	1879	1879	0
226	20240826	160600	5033170	1879	1879	1879	1879	0
227	20240826	160500	5033170	1879	1879	1879	1879	0
228	20240826	160400	5033170	1879	1879	1879	1879	0
229	20240826	160300	5033170	1879	1879	1879	1879	0
230	20240826	160200	5033170	1879	1879	1879	1879	0
231	20240826	160100	5033170	1879	1879	1879	1879	0
232	20240826	160000	5033170	1879	1879	1879	1879	0
233	20240826	155900	5033170	1879	1879	1879	1879	0
234	20240826	155800	5033170	1879	1879	1879	1879	0
235	20240826	155700	5033170	1879	1879	1879	1879	0
236	20240826	155600	5033170	1879	1879	1879	1879	0
237	20240826	155500	5033170	1879	1879	1879	1879	0
238	20240826	155400	5033170	1879	1879	1879	1879	0
239	20240826	155300	5033170	1879	1879	1879	1879	0
240	20240826	155200	5033170	1879	1879	1879	1879	0
241	20240826	155100	5033170	1879	1879	1879	1879	0
242	20240826	155000	5033170	1879	1879	1879	1879	203
243	20240826	154900	5033170	1879	1879	1879	1879	0
244	20240826	154800	5033170	1879	1879	1879	1879	0
245	20240826	154700	5033170	1879	1879	1879	1879	0
246	20240826	154600	5033170	1879	1879	1879	1879	0
247	20240826	154500	5033170	1879	1879	1879	1879	0
248	20240826	154400	5033170	1879	1879	1879	1879	0
249	20240826	154300	5033170	1879	1879	1879	1879	0
250	20240826	154200	5033170	1879	1879	1879	1879	0
251	20240826	154100	5033170	1879	1879	1879	1879	0
252	20240826	154000	5033170	1879	1879	1879	1879	0
253	20240826	153900	5033170	1879	1879	1879	1879	0
254	20240826	153800	5033170	1879	1879	1879	1879	0
255	20240826	153700	5033170	1879	1879	1879	1879	0
256	20240826	153600	5033170	1879	1879	1879	1879	0
257	20240826	153500	5033170	1879	1879	1879	1879	0
258	20240826	153400	5033170	1879	1879	1879	1879	0
259	20240826	153300	5033170	1879	1879	1879	1879	0
260	20240826	153200	5033170	1879	1879	1879	1879	0
261	20240826	153100	5033170	1879	1879	1879	1879	0
262	20240826	153000	5033170	1879	1879	1879	1879	203
263	20240826	152900	4651733	1879	1879	1879	1879	0
264	20240826	152800	4651733	1879	1879	1879	1879	0
265	20240826	152700	4651733	1879	1879	1879	1879	0
266	20240826	152600	4651733	1879	1879	1879	1879	0
267	20240826	152500	4651733	1879	1879	1879	1879	0
268	20240826	152400	4651733	1879	1879	1879	1879	0
269	20240826	152300	4651733	1879	1879	1879	1879	0
270	20240826	152200	4651733	1879	1879	1879	1879	0
271	20240826	152100	4651733	1879	1879	1879	1879	0
272	20240826	152000	4651733	1879	1879	1879	1879	0
273	20240826	151900	4651733	1879	1879	1879	1879	1
274	20240826	151800	4649854	1871	1871	1871	1871	0
275	20240826	151700	4649854	1871	1871	1871	1871	0
276	20240826	151600	4649854	1871	1873	1873	1871	9
277	20240826	151500	4633013	1877	1877	1877	1877	0
278	20240826	151400	4633013	1877	1877	1877	1877	1
279	20240826	151300	4631136	1879	1879	1879	1879	0
280	20240826	151200	4631136	1879	1879	1879	1879	1
281	20240826	151100	4629257	1871	1871	1871	1871	0
282	20240826	151000	4629257	1871	1871	1871	1871	0
283	20240826	150900	4629257	1871	1871	1871	1871	0
284	20240826	150800	4629257	1871	1871	1871	1871	0
285	20240826	150700	4629257	1871	1871	1871	1871	0
286	20240826	150600	4629257	1871	1871	1871	1871	17
287	20240826	150500	4597450	1871	1871	1871	1871	0
288	20240826	150400	4597450	1871	1871	1871	1871	0
289	20240826	150300	4597450	1871	1871	1871	1871	0
290	20240826	150200	4597450	1871	1871	1871	1871	0
291	20240826	150100	4597450	1871	1871	1871	1871	0
292	20240826	150000	4597450	1871	1871	1871	1871	0
293	20240826	145900	4597450	1871	1871	1871	1871	0
294	20240826	145800	4597450	1871	1871	1871	1871	0
295	20240826	145700	4597450	1871	1871	1871	1871	0
296	20240826	145600	4597450	1871	1871	1871	1871	0
297	20240826	145500	4597450	1871	1871	1871	1871	0
298	20240826	145400	4597450	1871	1871	1871	1871	0
299	20240826	145300	4597450	1871	1871	1871	1871	0
300	20240826	145200	4597450	1871	1871	1871	1871	292
301	20240826	145100	4051118	1871	1871	1871	1871	0
302	20240826	145000	4051118	1871	1871	1871	1871	0
303	20240826	144900	4051118	1871	1871	1871	1871	6
304	20240826	144800	4039892	1879	1879	1879	1879	0
305	20240826	144700	4039892	1879	1879	1879	1879	0
306	20240826	144600	4039892	1879	1879	1879	1879	0
307	20240826	144500	4039892	1879	1879	1879	1879	0
308	20240826	144400	4039892	1879	1879	1879	1879	0
309	20240826	144300	4039892	1879	1879	1879	1879	0
310	20240826	144200	4039892	1879	1879	1879	1879	0
311	20240826	144100	4039892	1879	1879	1879	1879	0
312	20240826	144000	4039892	1879	1879	1879	1879	0
313	20240826	143900	4039892	1879	1879	1879	1879	0
314	20240826	143800	4039892	1879	1879	1879	1879	0
315	20240826	143700	4039892	1879	1879	1879	1879	0
316	20240826	143600	4039892	1879	1879	1879	1879	0
317	20240826	143500	4039892	1879	1879	1879	1879	0
318	20240826	143400	4039892	1879	1879	1879	1879	8
319	20240826	143300	4024860	1880	1880	1880	1880	0
320	20240826	143200	4024860	1880	1880	1880	1880	0
321	20240826	143100	4024860	1880	1880	1880	1880	0
322	20240826	143000	4024860	1880	1880	1880	1880	0
323	20240826	142900	4024860	1880	1880	1880	1880	0
324	20240826	142800	4024860	1880	1880	1880	1880	0
325	20240826	142700	4024860	1880	1880	1880	1880	0
326	20240826	142600	4024860	1880	1880	1880	1880	0
327	20240826	142500	4024860	1880	1880	1880	1880	0
328	20240826	142400	4024860	1880	1880	1880	1880	0
329	20240826	142300	4024860	1880	1880	1880	1880	0
330	20240826	142200	4024860	1880	1880	1880	1880	0
331	20240826	142100	4024860	1880	1880	1880	1880	0
332	20240826	142000	4024860	1880	1880	1880	1880	0
333	20240826	141900	4024860	1880	1880	1880	1880	0
334	20240826	141800	4024860	1880	1880	1880	1880	0
335	20240826	141700	4024860	1880	1880	1880	1880	0
336	20240826	141600	4024860	1880	1880	1880	1880	0
337	20240826	141500	4024860	1880	1880	1880	1880	0
338	20240826	141400	4024860	1880	1880	1880	1880	0
339	20240826	141300	4024860	1880	1880	1880	1880	0
340	20240826	141200	4024860	1880	1880	1880	1880	0
341	20240826	141100	4024860	1880	1880	1880	1880	0
342	20240826	141000	4024860	1880	1880	1880	1880	0
343	20240826	140900	4024860	1880	1880	1880	1880	0
344	20240826	140800	4024860	1880	1880	1880	1880	0
345	20240826	140700	4024860	1880	1880	1880	1880	0
346	20240826	140600	4024860	1880	1880	1880	1880	0
347	20240826	140500	4024860	1880	1880	1880	1880	0
348	20240826	140400	4024860	1880	1880	1880	1880	0
349	20240826	140300	4024860	1880	1880	1880	1880	0
350	20240826	140200	4024860	1880	1880	1880	1880	0
351	20240826	140100	4024860	1880	1880	1880	1880	0
352	20240826	140000	4024860	1880	1880	1880	1880	0
353	20240826	135900	4024860	1880	1880	1880	1880	0
354	20240826	135800	4024860	1880	1880	1880	1880	0
355	20240826	135700	4024860	1880	1880	1880	1880	0
356	20240826	135600	4024860	1880	1880	1880	1880	0
357	20240826	135500	4024860	1880	1880	1880	1880	0
358	20240826	135400	4024860	1880	1880	1880	1880	0
359	20240826	135300	4024860	1880	1880	1880	1880	0
360	20240826	135200	4024860	1880	1880	1880	1880	1
361	20240826	135100	4022980	1880	1880	1880	1880	0
362	20240826	135000	4022980	1880	1880	1880	1880	0
363	20240826	134900	4022980	1880	1880	1880	1880	0
364	20240826	134800	4022980	1880	1880	1880	1880	0
365	20240826	134700	4022980	1880	1880	1880	1880	0
366	20240826	134600	4022980	1880	1880	1880	1880	0
367	20240826	134500	4022980	1880	1880	1880	1880	0
368	20240826	134400	4022980	1880	1880	1880	1880	0
369	20240826	134300	4022980	1880	1880	1880	1880	0
370	20240826	134200	4022980	1880	1880	1880	1880	0
371	20240826	134100	4022980	1880	1880	1880	1880	0
372	20240826	134000	4022980	1880	1880	1880	1880	0
373	20240826	133900	4022980	1880	1880	1880	1880	0
374	20240826	133800	4022980	1880	1880	1880	1880	0
375	20240826	133700	4022980	1880	1880	1880	1880	0
376	20240826	133600	4022980	1880	1880	1880	1880	0
377	20240826	133500	4022980	1880	1880	1880	1880	0
378	20240826	133400	4022980	1880	1880	1880	1880	1
379	20240826	133300	4021100	1871	1871	1871	1871	0
380	20240826	133200	4021100	1871	1871	1871	1871	0
381	20240826	133100	4021100	1871	1871	1871	1871	0
382	20240826	133000	4021100	1871	1871	1871	1871	0
383	20240826	132900	4021100	1871	1871	1871	1871	38
384	20240826	132800	3950002	1880	1880	1880	1880	0
385	20240826	132700	3950002	1880	1880	1880	1880	1
386	20240826	132600	3948122	1871	1871	1871	1871	0
387	20240826	132500	3948122	1871	1871	1871	1871	0
388	20240826	132400	3948122	1871	1871	1871	1871	0
389	20240826	132300	3948122	1871	1871	1871	1871	0
390	20240826	132200	3948122	1871	1871	1871	1871	0
391	20240826	132100	3948122	1871	1871	1871	1871	0
392	20240826	132000	3948122	1871	1871	1871	1871	0
393	20240826	131900	3948122	1871	1871	1871	1871	0
394	20240826	131800	3948122	1871	1871	1871	1871	0
395	20240826	131700	3948122	1871	1871	1871	1871	0
396	20240826	131600	3948122	1871	1871	1871	1871	0
397	20240826	131500	3948122	1871	1871	1871	1871	0
398	20240826	131400	3948122	1871	1871	1871	1871	0
399	20240826	131300	3948122	1871	1871	1871	1871	0
400	20240826	131200	3948122	1871	1871	1871	1871	0
401	20240826	131100	3948122	1871	1871	1871	1871	0
402	20240826	131000	3948122	1871	1871	1871	1871	0
403	20240826	130900	3948122	1871	1871	1871	1871	0
404	20240826	130800	3948122	1871	1871	1871	1871	0
405	20240826	130700	3948122	1871	1871	1871	1871	0
406	20240826	130600	3948122	1871	1871	1871	1871	0
407	20240826	130500	3948122	1871	1871	1871	1871	0
408	20240826	130400	3948122	1871	1871	1871	1871	0
409	20240826	130300	3948122	1871	1871	1871	1871	0
410	20240826	130200	3948122	1871	1871	1871	1871	0
411	20240826	130100	3948122	1871	1871	1871	1871	0
412	20240826	130000	3948122	1871	1871	1871	1871	0
413	20240826	125900	3948122	1871	1871	1871	1871	0
414	20240826	125800	3948122	1871	1871	1871	1871	0
415	20240826	125700	3948122	1871	1871	1871	1871	0
416	20240826	125600	3948122	1871	1871	1871	1871	0
417	20240826	125500	3948122	1871	1871	1871	1871	0
418	20240826	125400	3948122	1871	1871	1871	1871	0
419	20240826	125300	3948122	1871	1871	1871	1871	0
420	20240826	125200	3948122	1871	1871	1871	1871	0
421	20240826	125100	3948122	1871	1871	1871	1871	70
422	20240826	125000	3817152	1871	1871	1871	1871	0
423	20240826	124900	3817152	1871	1871	1871	1871	0
424	20240826	124800	3817152	1871	1871	1871	1871	0
425	20240826	124700	3817152	1871	1871	1871	1871	0
426	20240826	124600	3817152	1871	1871	1871	1871	0
427	20240826	124500	3817152	1871	1871	1871	1871	0
428	20240826	124400	3817152	1871	1871	1871	1871	0
429	20240826	124300	3817152	1871	1871	1871	1871	0
430	20240826	124200	3817152	1871	1871	1871	1871	0
431	20240826	124100	3817152	1871	1871	1871	1871	0
432	20240826	124000	3817152	1871	1871	1871	1871	0
433	20240826	123900	3817152	1871	1871	1871	1871	0
434	20240826	123800	3817152	1871	1871	1871	1871	0
435	20240826	123700	3817152	1871	1871	1871	1871	0
436	20240826	123600	3817152	1871	1871	1871	1871	1
437	20240826	123500	3815281	1871	1871	1871	1871	0
438	20240826	123400	3815281	1871	1871	1871	1871	0
439	20240826	123300	3815281	1871	1871	1871	1871	0
440	20240826	123200	3815281	1871	1871	1871	1871	1
441	20240826	123100	3813410	1875	1875	1875	1875	1
442	20240826	123000	3811535	1883	1883	1883	1883	0
443	20240826	122900	3811535	1883	1883	1883	1883	0
444	20240826	122800	3811535	1883	1883	1883	1883	0
445	20240826	122700	3811535	1883	1883	1883	1883	0
446	20240826	122600	3811535	1883	1883	1883	1883	0
447	20240826	122500	3811535	1883	1883	1883	1883	0
448	20240826	122400	3811535	1883	1883	1883	1883	0
449	20240826	122300	3811535	1883	1883	1883	1883	0
450	20240826	122200	3811535	1883	1883	1883	1883	0
451	20240826	122100	3811535	1883	1883	1883	1883	0
452	20240826	122000	3811535	1883	1883	1883	1883	0
453	20240826	121900	3811535	1883	1883	1883	1883	0
454	20240826	121800	3811535	1883	1883	1883	1883	0
455	20240826	121700	3811535	1883	1883	1883	1883	0
456	20240826	121600	3811535	1883	1883	1883	1883	0
457	20240826	121500	3811535	1883	1883	1883	1883	0
458	20240826	121400	3811535	1883	1883	1883	1883	0
459	20240826	121300	3811535	1883	1883	1883	1883	10
460	20240826	121200	3792705	1883	1883	1883	1883	0
461	20240826	121100	3792705	1883	1883	1883	1883	0
462	20240826	121000	3792705	1883	1883	1883	1883	0
463	20240826	120900	3792705	1883	1883	1883	1883	0
464	20240826	120800	3792705	1883	1883	1883	1883	0
465	20240826	120700	3792705	1883	1883	1883	1883	0
466	20240826	120600	3792705	1883	1883	1883	1883	0
467	20240826	120500	3792705	1883	1883	1883	1883	0
468	20240826	120400	3792705	1883	1883	1883	1883	0
469	20240826	120300	3792705	1883	1883	1883	1883	0
470	20240826	120200	3792705	1883	1883	1883	1883	0
471	20240826	120100	3792705	1883	1883	1883	1883	0
472	20240826	120000	3792705	1883	1883	1883	1883	0
473	20240826	115900	3792705	1883	1883	1883	1883	0
474	20240826	115800	3792705	1883	1883	1883	1883	0
475	20240826	115700	3792705	1883	1883	1883	1883	0
476	20240826	115600	3792705	1883	1883	1883	1883	0
477	20240826	115500	3792705	1883	1883	1883	1883	0
478	20240826	115400	3792705	1883	1883	1883	1883	0
479	20240826	115300	3792705	1883	1883	1883	1883	0
480	20240826	115200	3792705	1883	1883	1883	1883	0
481	20240826	115100	3792705	1883	1883	1883	1883	0
482	20240826	115000	3792705	1883	1883	1883	1883	0
483	20240826	114900	3792705	1883	1883	1883	1883	0
484	20240826	114800	3792705	1883	1883	1883	1883	0
485	20240826	114700	3792705	1883	1883	1883	1883	0
486	20240826	114600	3792705	1883	1883	1883	1883	0
487	20240826	114500	3792705	1883	1883	1883	1883	0
488	20240826	114400	3792705	1883	1883	1883	1883	0
489	20240826	114300	3792705	1883	1883	1883	1883	0
490	20240826	114200	3792705	1883	1883	1883	1883	0
491	20240826	114100	3792705	1883	1883	1883	1883	0
492	20240826	114000	3792705	1883	1883	1883	1883	0
493	20240826	113900	3792705	1883	1883	1883	1883	0
494	20240826	113800	3792705	1883	1883	1883	1883	0
495	20240826	113700	3792705	1883	1883	1883	1883	0
496	20240826	113600	3792705	1883	1883	1883	1883	0
497	20240826	113500	3792705	1883	1883	1883	1883	0
498	20240826	113400	3792705	1883	1883	1883	1883	0
499	20240826	113300	3792705	1883	1883	1883	1883	0
500	20240826	113200	3792705	1883	1883	1883	1883	0
501	20240826	113100	3792705	1883	1883	1883	1883	0
502	20240826	113000	3792705	1883	1883	1883	1883	0
503	20240826	112900	3792705	1883	1883	1883	1883	0
504	20240826	112800	3792705	1883	1883	1883	1883	0
505	20240826	112700	3792705	1883	1883	1883	1883	0
506	20240826	112600	3792705	1883	1883	1883	1883	0
507	20240826	112500	3792705	1883	1883	1883	1883	0
508	20240826	112400	3792705	1883	1883	1883	1883	0
509	20240826	112300	3792705	1883	1883	1883	1883	0
510	20240826	112200	3792705	1883	1883	1883	1883	0
511	20240826	112100	3792705	1883	1883	1883	1883	0
512	20240826	112000	3792705	1883	1883	1883	1883	0
513	20240826	111900	3792705	1883	1883	1883	1883	0
514	20240826	111800	3792705	1883	1883	1883	1883	0
515	20240826	111700	3792705	1883	1883	1883	1883	0
516	20240826	111600	3792705	1883	1883	1883	1883	0
517	20240826	111500	3792705	1883	1883	1883	1883	0
518	20240826	111400	3792705	1883	1883	1883	1883	0
519	20240826	111300	3792705	1883	1883	1883	1883	0
520	20240826	111200	3792705	1883	1883	1883	1883	1
521	20240826	111100	3790822	1871	1871	1871	1871	30
522	20240826	111000	3734692	1884	1884	1884	1884	0
523	20240826	110900	3734692	1884	1884	1884	1884	1
524	20240826	110800	3732808	1883	1883	1883	1883	0
525	20240826	110700	3732808	1883	1883	1883	1883	0
526	20240826	110600	3732808	1883	1883	1883	1883	0
527	20240826	110500	3732808	1883	1883	1883	1883	0
528	20240826	110400	3732808	1883	1883	1883	1883	0
529	20240826	110300	3732808	1883	1883	1883	1883	0
530	20240826	110200	3732808	1883	1883	1883	1883	0
531	20240826	110100	3732808	1883	1883	1883	1883	0
532	20240826	110000	3732808	1883	1883	1883	1883	0
533	20240826	105900	3732808	1883	1883	1883	1883	0
534	20240826	105800	3732808	1883	1883	1883	1883	0
535	20240826	105700	3732808	1883	1883	1883	1883	2
536	20240826	105600	3729042	1883	1883	1883	1883	0
537	20240826	105500	3729042	1883	1883	1883	1883	0
538	20240826	105400	3729042	1883	1883	1883	1883	0
539	20240826	105300	3729042	1883	1883	1883	1883	0
540	20240826	105200	3729042	1883	1883	1883	1883	0
541	20240826	105100	3729042	1883	1883	1883	1883	0
542	20240826	105000	3729042	1883	1883	1883	1883	2
543	20240826	104900	3725276	1883	1883	1883	1883	0
544	20240826	104800	3725276	1883	1883	1883	1883	0
545	20240826	104700	3725276	1883	1883	1883	1883	0
546	20240826	104600	3725276	1883	1883	1883	1883	0
547	20240826	104500	3725276	1883	1883	1883	1883	0
548	20240826	104400	3725276	1883	1883	1883	1883	0
549	20240826	104300	3725276	1883	1883	1883	1883	0
550	20240826	104200	3725276	1883	1883	1883	1883	0
551	20240826	104100	3725276	1883	1883	1883	1883	0
552	20240826	104000	3725276	1883	1883	1883	1883	0
553	20240826	103900	3725276	1883	1883	1883	1883	0
554	20240826	103800	3725276	1883	1883	1883	1883	0
555	20240826	103700	3725276	1883	1883	1883	1883	0
556	20240826	103600	3725276	1883	1883	1883	1883	0
557	20240826	103500	3725276	1883	1883	1883	1883	0
558	20240826	103400	3725276	1883	1883	1883	1883	0
559	20240826	103300	3725276	1883	1883	1883	1883	0
560	20240826	103200	3725276	1883	1883	1883	1883	0
561	20240826	103100	3725276	1883	1883	1883	1883	0
562	20240826	103000	3725276	1883	1883	1883	1883	0
563	20240826	102900	3725276	1883	1883	1883	1883	0
564	20240826	102800	3725276	1883	1883	1883	1883	0
565	20240826	102700	3725276	1883	1883	1883	1883	0
566	20240826	102600	3725276	1883	1883	1883	1883	0
567	20240826	102500	3725276	1883	1883	1883	1883	0
568	20240826	102400	3725276	1883	1883	1883	1883	0
569	20240826	102300	3725276	1883	1883	1883	1883	0
570	20240826	102200	3725276	1883	1883	1883	1883	0
571	20240826	102100	3725276	1883	1883	1883	1883	0
572	20240826	102000	3725276	1883	1883	1883	1883	63
573	20240826	101900	3606647	1883	1883	1883	1883	0
574	20240826	101800	3606647	1883	1883	1883	1883	1
575	20240826	101700	3604764	1883	1883	1883	1883	9
576	20240826	101600	3587817	1884	1883	1884	1883	28
577	20240826	101500	3535092	1883	1883	1883	1883	0
578	20240826	101400	3535092	1883	1883	1883	1883	0
579	20240826	101300	3535092	1883	1883	1883	1883	0
580	20240826	101200	3535092	1883	1883	1883	1883	0
581	20240826	101100	3535092	1883	1883	1883	1883	0
582	20240826	101000	3535092	1883	1883	1883	1883	0
583	20240826	100900	3535092	1883	1883	1883	1883	0
584	20240826	100800	3535092	1883	1883	1883	1883	0
585	20240826	100700	3535092	1883	1883	1883	1883	100
586	20240826	100600	3346792	1883	1883	1883	1883	0
587	20240826	100500	3346792	1883	1883	1883	1883	0
588	20240826	100400	3346792	1883	1883	1883	1883	0
589	20240826	100300	3346792	1883	1883	1883	1883	0
590	20240826	100200	3346792	1883	1883	1883	1883	0
591	20240826	100100	3346792	1883	1883	1883	1883	0
592	20240826	100000	3346792	1883	1883	1883	1883	0
593	20240826	095900	3346792	1883	1883	1883	1883	0
594	20240826	095800	3346792	1883	1883	1883	1883	0
595	20240826	095700	3346792	1883	1883	1883	1883	0
596	20240826	095600	3346792	1883	1871	1883	1871	606
597	20240826	095500	2212801	1869	1869	1869	1869	0
598	20240826	095400	2212801	1869	1869	1869	1869	0
599	20240826	095300	2212801	1869	1869	1869	1869	0
600	20240826	095200	2212801	1869	1869	1869	1869	0
601	20240826	095100	2212801	1869	1869	1869	1869	0
602	20240826	095000	2212801	1869	1869	1869	1869	29
603	20240826	094900	2158600	1871	1871	1871	1871	0
604	20240826	094800	2158600	1871	1871	1871	1871	1
605	20240826	094700	2156729	1871	1871	1871	1871	200
606	20240826	094600	1782529	1871	1871	1871	1871	1
607	20240826	094500	1780658	1871	1871	1871	1871	0
608	20240826	094400	1780658	1871	1871	1871	1871	0
609	20240826	094300	1780658	1871	1871	1871	1871	0
610	20240826	094200	1780658	1871	1870	1871	1868	132
611	20240826	094100	1533765	1871	1871	1871	1871	0
612	20240826	094000	1533765	1871	1871	1871	1871	0
613	20240826	093900	1533765	1871	1871	1871	1871	0
614	20240826	093800	1533765	1871	1871	1871	1871	0
615	20240826	093700	1533765	1871	1871	1871	1871	0
616	20240826	093600	1533765	1871	1871	1871	1871	1
617	20240826	093500	1531894	1871	1871	1871	1871	0
618	20240826	093400	1531894	1871	1871	1871	1871	0
619	20240826	093300	1531894	1871	1871	1871	1871	0
620	20240826	093200	1531894	1871	1871	1871	1871	0
621	20240826	093100	1531894	1871	1871	1871	1871	0
622	20240826	093000	1531894	1871	1871	1871	1871	0
623	20240826	092900	1531894	1871	1871	1871	1871	121
624	20240826	092800	1305503	1871	1871	1871	1871	0
625	20240826	092700	1305503	1871	1871	1871	1871	0
626	20240826	092600	1305503	1871	1871	1871	1871	0
627	20240826	092500	1305503	1871	1871	1871	1871	0
628	20240826	092400	1305503	1871	1871	1871	1871	0
629	20240826	092300	1305503	1871	1871	1871	1871	0
630	20240826	092200	1305503	1871	1871	1871	1871	0
631	20240826	092100	1305503	1871	1871	1871	1871	0
632	20240826	092000	1305503	1871	1873	1873	1871	200
633	20240826	091900	931193	1871	1871	1871	1871	0
634	20240826	091800	931193	1871	1871	1871	1871	0
635	20240826	091700	931193	1871	1871	1871	1871	0
636	20240826	091600	931193	1871	1871	1871	1871	0
637	20240826	091500	931193	1871	1871	1871	1871	0
638	20240826	091400	931193	1871	1871	1871	1871	0
639	20240826	091300	931193	1871	1871	1871	1871	0
640	20240826	091200	931193	1871	1871	1871	1871	0
641	20240826	091100	931193	1871	1871	1871	1871	0
642	20240826	091000	931193	1871	1876	1876	1871	360
643	20240826	090900	256852	1876	1876	1876	1876	0
644	20240826	090800	256852	1876	1876	1876	1876	0
645	20240826	090700	256852	1876	1876	1876	1876	4
646	20240826	090600	249348	1889	1889	1889	1889	0
647	20240826	090500	249348	1889	1889	1889	1889	0
648	20240826	090400	249348	1889	1889	1889	1889	0
649	20240826	090300	249348	1889	1889	1889	1889	0
650	20240826	090200	249348	1889	1889	1889	1889	0
651	20240826	090100	249348	1889	1889	1889	1889	101
652	20240826	090000	58559	1889	1889	1889	1889	31