KissMeData/312610/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	210300	5021773	1867	1867	1867	1867	258
3	20240827	210200	5021773	1867	1867	1867	1867	0
4	20240827	210100	5021773	1867	1867	1867	1867	0
5	20240827	210000	5021773	1867	1867	1867	1867	0
6	20240827	205900	5021773	1867	1867	1867	1867	0
7	20240827	205800	5021773	1867	1867	1867	1867	0
8	20240827	205700	5021773	1867	1867	1867	1867	0
9	20240827	205600	5021773	1867	1867	1867	1867	0
10	20240827	205500	5021773	1867	1867	1867	1867	0
11	20240827	205400	5021773	1867	1867	1867	1867	0
12	20240827	205300	5021773	1867	1867	1867	1867	0
13	20240827	205200	5021773	1867	1867	1867	1867	0
14	20240827	205100	5021773	1867	1867	1867	1867	0
15	20240827	205000	5021773	1867	1867	1867	1867	0
16	20240827	204900	5021773	1867	1867	1867	1867	0
17	20240827	204800	5021773	1867	1867	1867	1867	0
18	20240827	204700	5021773	1867	1867	1867	1867	0
19	20240827	204600	5021773	1867	1867	1867	1867	0
20	20240827	204500	5021773	1867	1867	1867	1867	0
21	20240827	204400	5021773	1867	1867	1867	1867	0
22	20240827	204300	5021773	1867	1867	1867	1867	0
23	20240827	204200	5021773	1867	1867	1867	1867	0
24	20240827	204100	5021773	1867	1867	1867	1867	0
25	20240827	204000	5021773	1867	1867	1867	1867	0
26	20240827	203900	5021773	1867	1867	1867	1867	0
27	20240827	203800	5021773	1867	1867	1867	1867	0
28	20240827	203700	5021773	1867	1867	1867	1867	0
29	20240827	203600	5021773	1867	1867	1867	1867	0
30	20240827	203500	5021773	1867	1867	1867	1867	0
31	20240827	203400	5021773	1867	1867	1867	1867	0
32	20240827	203300	5021773	1867	1867	1867	1867	258
33	20240827	203200	5021773	1867	1867	1867	1867	0
34	20240827	203100	5021773	1867	1867	1867	1867	0
35	20240827	203000	5021773	1867	1867	1867	1867	0
36	20240827	202900	5021773	1867	1867	1867	1867	0
37	20240827	202800	5021773	1867	1867	1867	1867	0
38	20240827	202700	5021773	1867	1867	1867	1867	0
39	20240827	202600	5021773	1867	1867	1867	1867	0
40	20240827	202500	5021773	1867	1867	1867	1867	0
41	20240827	202400	5021773	1867	1867	1867	1867	0
42	20240827	202300	5021773	1867	1867	1867	1867	0
43	20240827	202200	5021773	1867	1867	1867	1867	0
44	20240827	202100	5021773	1867	1867	1867	1867	0
45	20240827	202000	5021773	1867	1867	1867	1867	0
46	20240827	201900	5021773	1867	1867	1867	1867	0
47	20240827	201800	5021773	1867	1867	1867	1867	0
48	20240827	201700	5021773	1867	1867	1867	1867	0
49	20240827	201600	5021773	1867	1867	1867	1867	0
50	20240827	201500	5021773	1867	1867	1867	1867	0
51	20240827	201400	5021773	1867	1867	1867	1867	0
52	20240827	201300	5021773	1867	1867	1867	1867	0
53	20240827	201200	5021773	1867	1867	1867	1867	0
54	20240827	201100	5021773	1867	1867	1867	1867	0
55	20240827	201000	5021773	1867	1867	1867	1867	0
56	20240827	200900	5021773	1867	1867	1867	1867	0
57	20240827	200800	5021773	1867	1867	1867	1867	0
58	20240827	200700	5021773	1867	1867	1867	1867	0
59	20240827	200600	5021773	1867	1867	1867	1867	0
60	20240827	200500	5021773	1867	1867	1867	1867	0
61	20240827	200400	5021773	1867	1867	1867	1867	0
62	20240827	200300	5021773	1867	1867	1867	1867	258
63	20240827	200200	5021773	1867	1867	1867	1867	0
64	20240827	200100	5021773	1867	1867	1867	1867	0
65	20240827	200000	5021773	1867	1867	1867	1867	0
66	20240827	195900	5021773	1867	1867	1867	1867	0
67	20240827	195800	5021773	1867	1867	1867	1867	0
68	20240827	195700	5021773	1867	1867	1867	1867	0
69	20240827	195600	5021773	1867	1867	1867	1867	0
70	20240827	195500	5021773	1867	1867	1867	1867	0
71	20240827	195400	5021773	1867	1867	1867	1867	0
72	20240827	195300	5021773	1867	1867	1867	1867	0
73	20240827	195200	5021773	1867	1867	1867	1867	0
74	20240827	195100	5021773	1867	1867	1867	1867	0
75	20240827	195000	5021773	1867	1867	1867	1867	0
76	20240827	194900	5021773	1867	1867	1867	1867	0
77	20240827	194800	5021773	1867	1867	1867	1867	0
78	20240827	194700	5021773	1867	1867	1867	1867	0
79	20240827	194600	5021773	1867	1867	1867	1867	0
80	20240827	194500	5021773	1867	1867	1867	1867	0
81	20240827	194400	5021773	1867	1867	1867	1867	0
82	20240827	194300	5021773	1867	1867	1867	1867	0
83	20240827	194200	5021773	1867	1867	1867	1867	0
84	20240827	194100	5021773	1867	1867	1867	1867	0
85	20240827	194000	5021773	1867	1867	1867	1867	0
86	20240827	193900	5021773	1867	1867	1867	1867	0
87	20240827	193800	5021773	1867	1867	1867	1867	0
88	20240827	193700	5021773	1867	1867	1867	1867	0
89	20240827	193600	5021773	1867	1867	1867	1867	0
90	20240827	193500	5021773	1867	1867	1867	1867	0
91	20240827	193400	5021773	1867	1867	1867	1867	0
92	20240827	193300	5021773	1867	1867	1867	1867	258
93	20240827	193200	5021773	1867	1867	1867	1867	0
94	20240827	193100	5021773	1867	1867	1867	1867	0
95	20240827	193000	5021773	1867	1867	1867	1867	0
96	20240827	192900	5021773	1867	1867	1867	1867	0
97	20240827	192800	5021773	1867	1867	1867	1867	0
98	20240827	192700	5021773	1867	1867	1867	1867	0
99	20240827	192600	5021773	1867	1867	1867	1867	0
100	20240827	192500	5021773	1867	1867	1867	1867	0
101	20240827	192400	5021773	1867	1867	1867	1867	0
102	20240827	192300	5021773	1867	1867	1867	1867	0
103	20240827	192200	5021773	1867	1867	1867	1867	0
104	20240827	192100	5021773	1867	1867	1867	1867	0
105	20240827	192000	5021773	1867	1867	1867	1867	0
106	20240827	191900	5021773	1867	1867	1867	1867	0
107	20240827	191800	5021773	1867	1867	1867	1867	0
108	20240827	191700	5021773	1867	1867	1867	1867	0
109	20240827	191600	5021773	1867	1867	1867	1867	0
110	20240827	191500	5021773	1867	1867	1867	1867	0
111	20240827	191400	5021773	1867	1867	1867	1867	0
112	20240827	191300	5021773	1867	1867	1867	1867	0
113	20240827	191200	5021773	1867	1867	1867	1867	0
114	20240827	191100	5021773	1867	1867	1867	1867	0
115	20240827	191000	5021773	1867	1867	1867	1867	0
116	20240827	190900	5021773	1867	1867	1867	1867	0
117	20240827	190800	5021773	1867	1867	1867	1867	0
118	20240827	190700	5021773	1867	1867	1867	1867	0
119	20240827	190600	5021773	1867	1867	1867	1867	0
120	20240827	190500	5021773	1867	1867	1867	1867	0
121	20240827	190400	5021773	1867	1867	1867	1867	0
122	20240827	190300	5021773	1867	1867	1867	1867	258
123	20240827	190200	5021773	1867	1867	1867	1867	0
124	20240827	190100	5021773	1867	1867	1867	1867	0
125	20240827	190000	5021773	1867	1867	1867	1867	0
126	20240827	185900	5021773	1867	1867	1867	1867	0
127	20240827	185800	5021773	1867	1867	1867	1867	0
128	20240827	185700	5021773	1867	1867	1867	1867	0
129	20240827	185600	5021773	1867	1867	1867	1867	0
130	20240827	185500	5021773	1867	1867	1867	1867	0
131	20240827	185400	5021773	1867	1867	1867	1867	0
132	20240827	185300	5021773	1867	1867	1867	1867	0
133	20240827	185200	5021773	1867	1867	1867	1867	0
134	20240827	185100	5021773	1867	1867	1867	1867	0
135	20240827	185000	5021773	1867	1867	1867	1867	0
136	20240827	184900	5021773	1867	1867	1867	1867	0
137	20240827	184800	5021773	1867	1867	1867	1867	0
138	20240827	184700	5021773	1867	1867	1867	1867	0
139	20240827	184600	5021773	1867	1867	1867	1867	0
140	20240827	184500	5021773	1867	1867	1867	1867	0
141	20240827	184400	5021773	1867	1867	1867	1867	0
142	20240827	184300	5021773	1867	1867	1867	1867	0
143	20240827	184200	5021773	1867	1867	1867	1867	0
144	20240827	184100	5021773	1867	1867	1867	1867	0
145	20240827	184000	5021773	1867	1867	1867	1867	0
146	20240827	183900	5021773	1867	1867	1867	1867	0
147	20240827	183800	5021773	1867	1867	1867	1867	0
148	20240827	183700	5021773	1867	1867	1867	1867	0
149	20240827	183600	5021773	1867	1867	1867	1867	0
150	20240827	183500	5021773	1867	1867	1867	1867	0
151	20240827	183400	5021773	1867	1867	1867	1867	0
152	20240827	183300	5021773	1867	1867	1867	1867	258
153	20240827	183200	5021773	1867	1867	1867	1867	0
154	20240827	183100	5021773	1867	1867	1867	1867	0
155	20240827	183000	5021773	1867	1867	1867	1867	0
156	20240827	182900	5021773	1867	1867	1867	1867	0
157	20240827	182800	5021773	1867	1867	1867	1867	0
158	20240827	182700	5021773	1867	1867	1867	1867	0
159	20240827	182600	5021773	1867	1867	1867	1867	0
160	20240827	182500	5021773	1867	1867	1867	1867	0
161	20240827	182400	5021773	1867	1867	1867	1867	0
162	20240827	182300	5021773	1867	1867	1867	1867	0
163	20240827	182200	5021773	1867	1867	1867	1867	0
164	20240827	182100	5021773	1867	1867	1867	1867	0
165	20240827	182000	5021773	1867	1867	1867	1867	0
166	20240827	181900	5021773	1867	1867	1867	1867	0
167	20240827	181800	5021773	1867	1867	1867	1867	0
168	20240827	181700	5021773	1867	1867	1867	1867	0
169	20240827	181600	5021773	1867	1867	1867	1867	0
170	20240827	181500	5021773	1867	1867	1867	1867	0
171	20240827	181400	5021773	1867	1867	1867	1867	0
172	20240827	181300	5021773	1867	1867	1867	1867	0
173	20240827	181200	5021773	1867	1867	1867	1867	0
174	20240827	181100	5021773	1867	1867	1867	1867	0
175	20240827	181000	5021773	1867	1867	1867	1867	0
176	20240827	180900	5021773	1867	1867	1867	1867	0
177	20240827	180800	5021773	1867	1867	1867	1867	0
178	20240827	180700	5021773	1867	1867	1867	1867	0
179	20240827	180600	5021773	1867	1867	1867	1867	0
180	20240827	180500	5021773	1867	1867	1867	1867	0
181	20240827	180400	5021773	1867	1867	1867	1867	0
182	20240827	180300	5021773	1867	1867	1867	1867	258
183	20240827	180200	5021773	1867	1867	1867	1867	0
184	20240827	180100	5021773	1867	1867	1867	1867	0
185	20240827	180000	5021773	1867	1867	1867	1867	0
186	20240827	175900	5021773	1867	1867	1867	1867	0
187	20240827	175800	5021773	1867	1867	1867	1867	0
188	20240827	175700	5021773	1867	1867	1867	1867	0
189	20240827	175600	5021773	1867	1867	1867	1867	0
190	20240827	175500	5021773	1867	1867	1867	1867	0
191	20240827	175400	5021773	1867	1867	1867	1867	0
192	20240827	175300	5021773	1867	1867	1867	1867	0
193	20240827	175200	5021773	1867	1867	1867	1867	0
194	20240827	175100	5021773	1867	1867	1867	1867	0
195	20240827	175000	5021773	1867	1867	1867	1867	0
196	20240827	174900	5021773	1867	1867	1867	1867	0
197	20240827	174800	5021773	1867	1867	1867	1867	0
198	20240827	174700	5021773	1867	1867	1867	1867	0
199	20240827	174600	5021773	1867	1867	1867	1867	0
200	20240827	174500	5021773	1867	1867	1867	1867	0
201	20240827	174400	5021773	1867	1867	1867	1867	0
202	20240827	174300	5021773	1867	1867	1867	1867	0
203	20240827	174200	5021773	1867	1867	1867	1867	0
204	20240827	174100	5021773	1867	1867	1867	1867	0
205	20240827	174000	5021773	1867	1867	1867	1867	0
206	20240827	173900	5021773	1867	1867	1867	1867	0
207	20240827	173800	5021773	1867	1867	1867	1867	0
208	20240827	173700	5021773	1867	1867	1867	1867	0
209	20240827	173600	5021773	1867	1867	1867	1867	0
210	20240827	173500	5021773	1867	1867	1867	1867	0
211	20240827	173400	5021773	1867	1867	1867	1867	0
212	20240827	173300	5021773	1867	1867	1867	1867	258
213	20240827	173200	5021773	1867	1867	1867	1867	0
214	20240827	173100	5021773	1867	1867	1867	1867	0
215	20240827	173000	5021773	1867	1867	1867	1867	0
216	20240827	172900	5021773	1867	1867	1867	1867	0
217	20240827	172800	5021773	1867	1867	1867	1867	0
218	20240827	172700	5021773	1867	1867	1867	1867	0
219	20240827	172600	5021773	1867	1867	1867	1867	0
220	20240827	172500	5021773	1867	1867	1867	1867	0
221	20240827	172400	5021773	1867	1867	1867	1867	0
222	20240827	172300	5021773	1867	1867	1867	1867	0
223	20240827	172200	5021773	1867	1867	1867	1867	0
224	20240827	172100	5021773	1867	1867	1867	1867	0
225	20240827	172000	5021773	1867	1867	1867	1867	0
226	20240827	171900	5021773	1867	1867	1867	1867	0
227	20240827	171800	5021773	1867	1867	1867	1867	0
228	20240827	171700	5021773	1867	1867	1867	1867	0
229	20240827	171600	5021773	1867	1867	1867	1867	0
230	20240827	171500	5021773	1867	1867	1867	1867	0
231	20240827	171400	5021773	1867	1867	1867	1867	0
232	20240827	171300	5021773	1867	1867	1867	1867	0
233	20240827	171200	5021773	1867	1867	1867	1867	0
234	20240827	171100	5021773	1867	1867	1867	1867	0
235	20240827	171000	5021773	1867	1867	1867	1867	0
236	20240827	170900	5021773	1867	1867	1867	1867	0
237	20240827	170800	5021773	1867	1867	1867	1867	0
238	20240827	170700	5021773	1867	1867	1867	1867	0
239	20240827	170600	5021773	1867	1867	1867	1867	0
240	20240827	170500	5021773	1867	1867	1867	1867	0
241	20240827	170400	5021773	1867	1867	1867	1867	0
242	20240827	170300	5021773	1867	1867	1867	1867	258
243	20240827	170200	5021773	1867	1867	1867	1867	0
244	20240827	170100	5021773	1867	1867	1867	1867	0
245	20240827	170000	5021773	1867	1867	1867	1867	0
246	20240827	165900	5021773	1867	1867	1867	1867	0
247	20240827	165800	5021773	1867	1867	1867	1867	0
248	20240827	165700	5021773	1867	1867	1867	1867	0
249	20240827	165600	5021773	1867	1867	1867	1867	0
250	20240827	165500	5021773	1867	1867	1867	1867	0
251	20240827	165400	5021773	1867	1867	1867	1867	0
252	20240827	165300	5021773	1867	1867	1867	1867	0
253	20240827	165200	5021773	1867	1867	1867	1867	0
254	20240827	165100	5021773	1867	1867	1867	1867	0
255	20240827	165000	5021773	1867	1867	1867	1867	0
256	20240827	164900	5021773	1867	1867	1867	1867	0
257	20240827	164800	5021773	1867	1867	1867	1867	0
258	20240827	164700	5021773	1867	1867	1867	1867	0
259	20240827	164600	5021773	1867	1867	1867	1867	0
260	20240827	164500	5021773	1867	1867	1867	1867	0
261	20240827	164400	5021773	1867	1867	1867	1867	0
262	20240827	164300	5021773	1867	1867	1867	1867	0
263	20240827	164200	5021773	1867	1867	1867	1867	0
264	20240827	164100	5021773	1867	1867	1867	1867	0
265	20240827	164000	5021773	1867	1867	1867	1867	0
266	20240827	163900	5021773	1867	1867	1867	1867	0
267	20240827	163800	5021773	1867	1867	1867	1867	0
268	20240827	163700	5021773	1867	1867	1867	1867	0
269	20240827	163600	5021773	1867	1867	1867	1867	0
270	20240827	163500	5021773	1867	1867	1867	1867	0
271	20240827	163400	5021773	1867	1867	1867	1867	0
272	20240827	163300	5021773	1867	1867	1867	1867	258
273	20240827	163200	5021773	1867	1867	1867	1867	0
274	20240827	163100	5021773	1867	1867	1867	1867	0
275	20240827	163000	5021773	1867	1867	1867	1867	0
276	20240827	162900	5021773	1867	1867	1867	1867	0
277	20240827	162800	5021773	1867	1867	1867	1867	0
278	20240827	162700	5021773	1867	1867	1867	1867	0
279	20240827	162600	5021773	1867	1867	1867	1867	0
280	20240827	162500	5021773	1867	1867	1867	1867	0
281	20240827	162400	5021773	1867	1867	1867	1867	0
282	20240827	162300	5021773	1867	1867	1867	1867	0
283	20240827	162200	5021773	1867	1867	1867	1867	0
284	20240827	162100	5021773	1867	1867	1867	1867	0
285	20240827	162000	5021773	1867	1867	1867	1867	0
286	20240827	161900	5021773	1867	1867	1867	1867	0
287	20240827	161800	5021773	1867	1867	1867	1867	0
288	20240827	161700	5021773	1867	1867	1867	1867	0
289	20240827	161600	5021773	1867	1867	1867	1867	0
290	20240827	161500	5021773	1867	1867	1867	1867	0
291	20240827	161400	5021773	1867	1867	1867	1867	0
292	20240827	161300	5021773	1867	1867	1867	1867	0
293	20240827	161200	5021773	1867	1867	1867	1867	0
294	20240827	161100	5021773	1867	1867	1867	1867	0
295	20240827	161000	5021773	1867	1867	1867	1867	0
296	20240827	160900	5021773	1867	1867	1867	1867	0
297	20240827	160800	5021773	1867	1867	1867	1867	0
298	20240827	160700	5021773	1867	1867	1867	1867	0
299	20240827	160600	5021773	1867	1867	1867	1867	0
300	20240827	160500	5021773	1867	1867	1867	1867	0
301	20240827	160400	5021773	1867	1867	1867	1867	0
302	20240827	160300	5021773	1867	1867	1867	1867	258
303	20240827	160200	5021773	1867	1867	1867	1867	0
304	20240827	160100	5021773	1867	1867	1867	1867	0
305	20240827	160000	5021773	1867	1867	1867	1867	0
306	20240827	155900	5021773	1867	1867	1867	1867	0
307	20240827	155800	5021773	1867	1867	1867	1867	0
308	20240827	155700	5021773	1867	1867	1867	1867	0
309	20240827	155600	5021773	1867	1867	1867	1867	0
310	20240827	155500	5021773	1867	1867	1867	1867	0
311	20240827	155400	5021773	1867	1867	1867	1867	0
312	20240827	155300	5021773	1867	1867	1867	1867	0
313	20240827	155200	5021773	1867	1867	1867	1867	0
314	20240827	155100	5021773	1867	1867	1867	1867	0
315	20240827	155000	5021773	1867	1867	1867	1867	0
316	20240827	154900	5021773	1867	1867	1867	1867	0
317	20240827	154800	5021773	1867	1867	1867	1867	0
318	20240827	154700	5021773	1867	1867	1867	1867	0
319	20240827	154600	5021773	1867	1867	1867	1867	0
320	20240827	154500	5021773	1867	1867	1867	1867	0
321	20240827	154400	5021773	1867	1867	1867	1867	0
322	20240827	154300	5021773	1867	1867	1867	1867	0
323	20240827	154200	5021773	1867	1867	1867	1867	0
324	20240827	154100	5021773	1867	1867	1867	1867	0
325	20240827	154000	5021773	1867	1867	1867	1867	0
326	20240827	153900	5021773	1867	1867	1867	1867	0
327	20240827	153800	5021773	1867	1867	1867	1867	0
328	20240827	153700	5021773	1867	1867	1867	1867	0
329	20240827	153600	5021773	1867	1867	1867	1867	0
330	20240827	153500	5021773	1867	1867	1867	1867	0
331	20240827	153400	5021773	1867	1867	1867	1867	0
332	20240827	153300	5021773	1867	1867	1867	1867	258
333	20240827	153200	5021773	1867	1867	1867	1867	0
334	20240827	153100	5021773	1867	1867	1867	1867	0
335	20240827	153000	5021773	1867	1867	1867	1867	258
336	20240827	152900	4540087	1882	1882	1882	1882	0
337	20240827	152800	4540087	1882	1882	1882	1882	0
338	20240827	152700	4540087	1882	1882	1882	1882	0
339	20240827	152600	4540087	1882	1882	1882	1882	0
340	20240827	152500	4540087	1882	1882	1882	1882	0
341	20240827	152400	4540087	1882	1882	1882	1882	0
342	20240827	152300	4540087	1882	1882	1882	1882	0
343	20240827	152200	4540087	1882	1882	1882	1882	0
344	20240827	152100	4540087	1882	1882	1882	1882	0
345	20240827	152000	4540087	1882	1882	1882	1882	0
346	20240827	151900	4540087	1882	1882	1882	1882	2
347	20240827	151800	4536323	1882	1882	1882	1882	2
348	20240827	151700	4532559	1882	1882	1882	1882	1
349	20240827	151600	4530677	1881	1870	1881	1870	235
350	20240827	151500	4091194	1870	1870	1870	1870	91
351	20240827	151400	3921024	1870	1870	1870	1870	0
352	20240827	151300	3921024	1870	1870	1870	1870	37
353	20240827	151200	3851834	1870	1870	1870	1870	0
354	20240827	151100	3851834	1870	1870	1870	1870	0
355	20240827	151000	3851834	1870	1870	1870	1870	18
356	20240827	150900	3818174	1870	1870	1870	1870	20
357	20240827	150800	3780774	1870	1870	1870	1870	0
358	20240827	150700	3780774	1870	1870	1870	1870	0
359	20240827	150600	3780774	1870	1870	1870	1870	0
360	20240827	150500	3780774	1870	1870	1870	1870	0
361	20240827	150400	3780774	1870	1870	1870	1870	0
362	20240827	150300	3780774	1870	1870	1870	1870	0
363	20240827	150200	3780774	1870	1870	1870	1870	0
364	20240827	150100	3780774	1870	1870	1870	1870	0
365	20240827	150000	3780774	1870	1870	1870	1870	0
366	20240827	145900	3780774	1870	1868	1870	1868	22
367	20240827	145800	3739638	1867	1868	1868	1867	9
368	20240827	145700	3722831	1870	1870	1870	1870	0
369	20240827	145600	3722831	1870	1870	1870	1870	0
370	20240827	145500	3722831	1870	1870	1870	1870	0
371	20240827	145400	3722831	1870	1870	1870	1870	0
372	20240827	145300	3722831	1870	1870	1870	1870	0
373	20240827	145200	3722831	1870	1870	1870	1870	1
374	20240827	145100	3720961	1870	1870	1870	1870	0
375	20240827	145000	3720961	1870	1870	1870	1870	0
376	20240827	144900	3720961	1870	1870	1870	1870	0
377	20240827	144800	3720961	1870	1870	1870	1870	0
378	20240827	144700	3720961	1870	1870	1870	1870	0
379	20240827	144600	3720961	1870	1870	1870	1870	10
380	20240827	144500	3702261	1870	1870	1870	1870	1
381	20240827	144400	3700391	1870	1870	1870	1870	40
382	20240827	144300	3625591	1870	1870	1870	1870	9
383	20240827	144200	3608761	1870	1870	1870	1870	0
384	20240827	144100	3608761	1870	1870	1870	1870	0
385	20240827	144000	3608761	1870	1870	1870	1870	0
386	20240827	143900	3608761	1870	1870	1870	1870	0
387	20240827	143800	3608761	1870	1870	1870	1870	0
388	20240827	143700	3608761	1870	1870	1870	1870	0
389	20240827	143600	3608761	1870	1870	1870	1870	0
390	20240827	143500	3608761	1870	1870	1870	1870	0
391	20240827	143400	3608761	1870	1870	1870	1870	0
392	20240827	143300	3608761	1870	1870	1870	1870	0
393	20240827	143200	3608761	1870	1870	1870	1870	1
394	20240827	143100	3606891	1870	1870	1870	1870	0
395	20240827	143000	3606891	1870	1870	1870	1870	2
396	20240827	142900	3603151	1870	1870	1870	1870	0
397	20240827	142800	3603151	1870	1870	1870	1870	0
398	20240827	142700	3603151	1870	1870	1870	1870	0
399	20240827	142600	3603151	1870	1870	1870	1870	0
400	20240827	142500	3603151	1870	1870	1870	1870	0
401	20240827	142400	3603151	1870	1870	1870	1870	0
402	20240827	142300	3603151	1870	1870	1870	1870	0
403	20240827	142200	3603151	1870	1870	1870	1870	0
404	20240827	142100	3603151	1870	1870	1870	1870	1
405	20240827	142000	3601281	1869	1869	1869	1869	258
406	20240827	141900	3119079	1869	1869	1869	1869	0
407	20240827	141800	3119079	1869	1869	1869	1869	0
408	20240827	141700	3119079	1869	1869	1869	1869	0
409	20240827	141600	3119079	1869	1869	1869	1869	0
410	20240827	141500	3119079	1869	1869	1869	1869	0
411	20240827	141400	3119079	1869	1869	1869	1869	0
412	20240827	141300	3119079	1869	1869	1869	1869	9
413	20240827	141200	3102258	1869	1869	1869	1869	1
414	20240827	141100	3100389	1869	1869	1869	1869	0
415	20240827	141000	3100389	1869	1869	1869	1869	0
416	20240827	140900	3100389	1869	1869	1869	1869	0
417	20240827	140800	3100389	1869	1869	1869	1869	0
418	20240827	140700	3100389	1869	1869	1869	1869	0
419	20240827	140600	3100389	1869	1869	1869	1869	0
420	20240827	140500	3100389	1869	1869	1869	1869	0
421	20240827	140400	3100389	1869	1869	1869	1869	0
422	20240827	140300	3100389	1869	1869	1869	1869	0
423	20240827	140200	3100389	1869	1869	1869	1869	0
424	20240827	140100	3100389	1869	1869	1869	1869	0
425	20240827	140000	3100389	1869	1869	1869	1869	0
426	20240827	135900	3100389	1869	1869	1869	1869	0
427	20240827	135800	3100389	1869	1869	1869	1869	0
428	20240827	135700	3100389	1869	1869	1869	1869	0
429	20240827	135600	3100389	1869	1869	1869	1869	0
430	20240827	135500	3100389	1869	1869	1869	1869	0
431	20240827	135400	3100389	1869	1869	1869	1869	1
432	20240827	135300	3098520	1869	1869	1869	1869	3
433	20240827	135200	3092913	1869	1869	1869	1869	0
434	20240827	135100	3092913	1869	1869	1869	1869	0
435	20240827	135000	3092913	1869	1869	1869	1869	0
436	20240827	134900	3092913	1869	1869	1869	1869	0
437	20240827	134800	3092913	1869	1869	1869	1869	0
438	20240827	134700	3092913	1869	1869	1869	1869	0
439	20240827	134600	3092913	1869	1869	1869	1869	0
440	20240827	134500	3092913	1869	1869	1869	1869	0
441	20240827	134400	3092913	1869	1869	1869	1869	0
442	20240827	134300	3092913	1869	1869	1869	1869	0
443	20240827	134200	3092913	1869	1869	1869	1869	0
444	20240827	134100	3092913	1869	1869	1869	1869	0
445	20240827	134000	3092913	1869	1869	1869	1869	0
446	20240827	133900	3092913	1869	1869	1869	1869	0
447	20240827	133800	3092913	1869	1869	1869	1869	0
448	20240827	133700	3092913	1869	1869	1869	1869	1
449	20240827	133600	3091044	1870	1870	1870	1870	0
450	20240827	133500	3091044	1870	1870	1870	1870	0
451	20240827	133400	3091044	1870	1870	1870	1870	0
452	20240827	133300	3091044	1870	1870	1870	1870	0
453	20240827	133200	3091044	1870	1870	1870	1870	0
454	20240827	133100	3091044	1870	1870	1870	1870	0
455	20240827	133000	3091044	1870	1870	1870	1870	0
456	20240827	132900	3091044	1870	1870	1870	1870	0
457	20240827	132800	3091044	1870	1870	1870	1870	0
458	20240827	132700	3091044	1870	1870	1870	1870	0
459	20240827	132600	3091044	1870	1870	1870	1870	0
460	20240827	132500	3091044	1870	1870	1870	1870	0
461	20240827	132400	3091044	1870	1870	1870	1870	0
462	20240827	132300	3091044	1870	1870	1870	1870	0
463	20240827	132200	3091044	1870	1870	1870	1870	0
464	20240827	132100	3091044	1870	1870	1870	1870	0
465	20240827	132000	3091044	1870	1870	1870	1870	0
466	20240827	131900	3091044	1870	1870	1870	1870	0
467	20240827	131800	3091044	1870	1870	1870	1870	0
468	20240827	131700	3091044	1870	1870	1870	1870	0
469	20240827	131600	3091044	1870	1870	1870	1870	0
470	20240827	131500	3091044	1870	1870	1870	1870	0
471	20240827	131400	3091044	1870	1870	1870	1870	0
472	20240827	131300	3091044	1870	1870	1870	1870	0
473	20240827	131200	3091044	1870	1870	1870	1870	0
474	20240827	131100	3091044	1870	1870	1870	1870	0
475	20240827	131000	3091044	1870	1870	1870	1870	0
476	20240827	130900	3091044	1870	1870	1870	1870	0
477	20240827	130800	3091044	1870	1870	1870	1870	0
478	20240827	130700	3091044	1870	1870	1870	1870	0
479	20240827	130600	3091044	1870	1870	1870	1870	0
480	20240827	130500	3091044	1870	1870	1870	1870	0
481	20240827	130400	3091044	1870	1870	1870	1870	0
482	20240827	130300	3091044	1870	1870	1870	1870	0
483	20240827	130200	3091044	1870	1870	1870	1870	0
484	20240827	130100	3091044	1870	1870	1870	1870	0
485	20240827	130000	3091044	1870	1870	1870	1870	0
486	20240827	125900	3091044	1870	1870	1870	1870	0
487	20240827	125800	3091044	1870	1870	1870	1870	0
488	20240827	125700	3091044	1870	1870	1870	1870	0
489	20240827	125600	3091044	1870	1870	1870	1870	0
490	20240827	125500	3091044	1870	1870	1870	1870	0
491	20240827	125400	3091044	1870	1870	1870	1870	0
492	20240827	125300	3091044	1870	1870	1870	1870	0
493	20240827	125200	3091044	1870	1870	1870	1870	0
494	20240827	125100	3091044	1870	1870	1870	1870	0
495	20240827	125000	3091044	1870	1870	1870	1870	0
496	20240827	124900	3091044	1870	1870	1870	1870	0
497	20240827	124800	3091044	1870	1870	1870	1870	0
498	20240827	124700	3091044	1870	1870	1870	1870	0
499	20240827	124600	3091044	1870	1870	1870	1870	0
500	20240827	124500	3091044	1870	1870	1870	1870	0
501	20240827	124400	3091044	1870	1870	1870	1870	0
502	20240827	124300	3091044	1870	1870	1870	1870	1
503	20240827	124200	3089174	1868	1869	1869	1868	10
504	20240827	124100	3070488	1870	1870	1870	1870	0
505	20240827	124000	3070488	1870	1870	1870	1870	0
506	20240827	123900	3070488	1870	1870	1870	1870	0
507	20240827	123800	3070488	1870	1870	1870	1870	0
508	20240827	123700	3070488	1870	1870	1870	1870	0
509	20240827	123600	3070488	1870	1870	1870	1870	0
510	20240827	123500	3070488	1870	1870	1870	1870	0
511	20240827	123400	3070488	1870	1870	1870	1870	0
512	20240827	123300	3070488	1870	1870	1870	1870	0
513	20240827	123200	3070488	1870	1870	1870	1870	0
514	20240827	123100	3070488	1870	1870	1870	1870	2
515	20240827	123000	3066748	1870	1870	1870	1870	0
516	20240827	122900	3066748	1870	1870	1870	1870	0
517	20240827	122800	3066748	1870	1870	1870	1870	0
518	20240827	122700	3066748	1870	1870	1870	1870	0
519	20240827	122600	3066748	1870	1870	1870	1870	0
520	20240827	122500	3066748	1870	1870	1870	1870	1
521	20240827	122400	3064878	1870	1870	1870	1870	0
522	20240827	122300	3064878	1870	1870	1870	1870	0
523	20240827	122200	3064878	1870	1870	1870	1870	0
524	20240827	122100	3064878	1870	1870	1870	1870	0
525	20240827	122000	3064878	1870	1870	1870	1870	0
526	20240827	121900	3064878	1870	1870	1870	1870	0
527	20240827	121800	3064878	1870	1870	1870	1870	0
528	20240827	121700	3064878	1870	1870	1870	1870	0
529	20240827	121600	3064878	1870	1870	1870	1870	0
530	20240827	121500	3064878	1870	1870	1870	1870	0
531	20240827	121400	3064878	1870	1870	1870	1870	0
532	20240827	121300	3064878	1870	1870	1870	1870	0
533	20240827	121200	3064878	1870	1870	1870	1870	0
534	20240827	121100	3064878	1870	1870	1870	1870	0
535	20240827	121000	3064878	1870	1870	1870	1870	0
536	20240827	120900	3064878	1870	1870	1870	1870	0
537	20240827	120800	3064878	1870	1870	1870	1870	0
538	20240827	120700	3064878	1870	1870	1870	1870	0
539	20240827	120600	3064878	1870	1870	1870	1870	0
540	20240827	120500	3064878	1870	1870	1870	1870	0
541	20240827	120400	3064878	1870	1870	1870	1870	0
542	20240827	120300	3064878	1870	1870	1870	1870	0
543	20240827	120200	3064878	1870	1870	1870	1870	0
544	20240827	120100	3064878	1870	1870	1870	1870	0
545	20240827	120000	3064878	1870	1870	1870	1870	0
546	20240827	115900	3064878	1870	1872	1872	1870	431
547	20240827	115800	2258818	1881	1881	1881	1881	0
548	20240827	115700	2258818	1881	1881	1881	1881	0
549	20240827	115600	2258818	1881	1881	1881	1881	0
550	20240827	115500	2258818	1881	1881	1881	1881	0
551	20240827	115400	2258818	1881	1881	1881	1881	0
552	20240827	115300	2258818	1881	1881	1881	1881	0
553	20240827	115200	2258818	1881	1881	1881	1881	0
554	20240827	115100	2258818	1881	1881	1881	1881	1
555	20240827	115000	2256937	1872	1872	1872	1872	0
556	20240827	114900	2256937	1872	1872	1872	1872	0
557	20240827	114800	2256937	1872	1872	1872	1872	0
558	20240827	114700	2256937	1872	1872	1872	1872	0
559	20240827	114600	2256937	1872	1872	1872	1872	0
560	20240827	114500	2256937	1872	1872	1872	1872	0
561	20240827	114400	2256937	1872	1872	1872	1872	0
562	20240827	114300	2256937	1872	1872	1872	1872	0
563	20240827	114200	2256937	1872	1872	1872	1872	0
564	20240827	114100	2256937	1872	1872	1872	1872	0
565	20240827	114000	2256937	1872	1872	1872	1872	0
566	20240827	113900	2256937	1872	1872	1872	1872	0
567	20240827	113800	2256937	1872	1872	1872	1872	0
568	20240827	113700	2256937	1872	1872	1872	1872	0
569	20240827	113600	2256937	1872	1872	1872	1872	0
570	20240827	113500	2256937	1872	1872	1872	1872	0
571	20240827	113400	2256937	1872	1872	1872	1872	0
572	20240827	113300	2256937	1872	1872	1872	1872	7
573	20240827	113200	2243833	1882	1882	1882	1882	0
574	20240827	113100	2243833	1882	1882	1882	1882	0
575	20240827	113000	2243833	1882	1882	1882	1882	0
576	20240827	112900	2243833	1882	1882	1882	1882	0
577	20240827	112800	2243833	1882	1882	1882	1882	0
578	20240827	112700	2243833	1882	1882	1882	1882	0
579	20240827	112600	2243833	1882	1882	1882	1882	0
580	20240827	112500	2243833	1882	1882	1882	1882	0
581	20240827	112400	2243833	1882	1882	1882	1882	0
582	20240827	112300	2243833	1882	1882	1882	1882	0
583	20240827	112200	2243833	1882	1882	1882	1882	0
584	20240827	112100	2243833	1882	1882	1882	1882	0
585	20240827	112000	2243833	1882	1882	1882	1882	0
586	20240827	111900	2243833	1882	1882	1882	1882	0
587	20240827	111800	2243833	1882	1882	1882	1882	0
588	20240827	111700	2243833	1882	1882	1882	1882	0
589	20240827	111600	2243833	1882	1882	1882	1882	0
590	20240827	111500	2243833	1882	1882	1882	1882	0
591	20240827	111400	2243833	1882	1882	1882	1882	1
592	20240827	111300	2241951	1883	1883	1883	1883	0
593	20240827	111200	2241951	1883	1883	1883	1883	0
594	20240827	111100	2241951	1883	1883	1883	1883	0
595	20240827	111000	2241951	1883	1883	1883	1883	0
596	20240827	110900	2241951	1883	1883	1883	1883	0
597	20240827	110800	2241951	1883	1883	1883	1883	0
598	20240827	110700	2241951	1883	1883	1883	1883	0
599	20240827	110600	2241951	1883	1883	1883	1883	0
600	20240827	110500	2241951	1883	1883	1883	1883	0
601	20240827	110400	2241951	1883	1883	1883	1883	0
602	20240827	110300	2241951	1883	1883	1883	1883	0
603	20240827	110200	2241951	1883	1883	1883	1883	0
604	20240827	110100	2241951	1883	1883	1883	1883	0
605	20240827	110000	2241951	1883	1883	1883	1883	0
606	20240827	105900	2241951	1883	1883	1883	1883	0
607	20240827	105800	2241951	1883	1883	1883	1883	0
608	20240827	105700	2241951	1883	1883	1883	1883	0
609	20240827	105600	2241951	1883	1883	1883	1883	0
610	20240827	105500	2241951	1883	1883	1883	1883	0
611	20240827	105400	2241951	1883	1883	1883	1883	0
612	20240827	105300	2241951	1883	1883	1883	1883	0
613	20240827	105200	2241951	1883	1883	1883	1883	0
614	20240827	105100	2241951	1883	1883	1883	1883	0
615	20240827	105000	2241951	1883	1883	1883	1883	0
616	20240827	104900	2241951	1883	1883	1883	1883	0
617	20240827	104800	2241951	1883	1883	1883	1883	0
618	20240827	104700	2241951	1883	1883	1883	1883	0
619	20240827	104600	2241951	1883	1883	1883	1883	0
620	20240827	104500	2241951	1883	1883	1883	1883	0
621	20240827	104400	2241951	1883	1883	1883	1883	0
622	20240827	104300	2241951	1883	1883	1883	1883	0
623	20240827	104200	2241951	1883	1883	1883	1883	0
624	20240827	104100	2241951	1883	1883	1883	1883	0
625	20240827	104000	2241951	1883	1883	1883	1883	0
626	20240827	103900	2241951	1883	1883	1883	1883	0
627	20240827	103800	2241951	1883	1883	1883	1883	0
628	20240827	103700	2241951	1883	1883	1883	1883	0
629	20240827	103600	2241951	1883	1883	1883	1883	0
630	20240827	103500	2241951	1883	1883	1883	1883	0
631	20240827	103400	2241951	1883	1883	1883	1883	0
632	20240827	103300	2241951	1883	1883	1883	1883	0
633	20240827	103200	2241951	1883	1883	1883	1883	0
634	20240827	103100	2241951	1883	1883	1883	1883	0
635	20240827	103000	2241951	1883	1883	1883	1883	0
636	20240827	102900	2241951	1883	1883	1883	1883	0
637	20240827	102800	2241951	1883	1883	1883	1883	0
638	20240827	102700	2241951	1883	1883	1883	1883	0
639	20240827	102600	2241951	1883	1883	1883	1883	0
640	20240827	102500	2241951	1883	1883	1883	1883	0
641	20240827	102400	2241951	1883	1883	1883	1883	0
642	20240827	102300	2241951	1883	1883	1883	1883	0
643	20240827	102200	2241951	1883	1883	1883	1883	0
644	20240827	102100	2241951	1883	1883	1883	1883	0
645	20240827	102000	2241951	1883	1883	1883	1883	0
646	20240827	101900	2241951	1883	1883	1883	1883	0
647	20240827	101800	2241951	1883	1883	1883	1883	0
648	20240827	101700	2241951	1883	1883	1883	1883	0
649	20240827	101600	2241951	1883	1883	1883	1883	0
650	20240827	101500	2241951	1883	1883	1883	1883	0
651	20240827	101400	2241951	1883	1883	1883	1883	0
652	20240827	101300	2241951	1883	1883	1883	1883	0
653	20240827	101200	2241951	1883	1883	1883	1883	0
654	20240827	101100	2241951	1883	1883	1883	1883	0
655	20240827	101000	2241951	1883	1883	1883	1883	0
656	20240827	100900	2241951	1883	1883	1883	1883	0
657	20240827	100800	2241951	1883	1883	1883	1883	3
658	20240827	100700	2236302	1883	1883	1883	1883	0
659	20240827	100600	2236302	1883	1883	1883	1883	5
660	20240827	100500	2226887	1884	1884	1884	1884	0
661	20240827	100400	2226887	1884	1884	1884	1884	1
662	20240827	100300	2225003	1883	1883	1883	1883	0
663	20240827	100200	2225003	1883	1883	1883	1883	0
664	20240827	100100	2225003	1883	1883	1883	1883	50
665	20240827	100000	2130853	1883	1883	1883	1883	0
666	20240827	095900	2130853	1883	1883	1883	1883	0
667	20240827	095800	2130853	1883	1883	1883	1883	2
668	20240827	095700	2127087	1885	1885	1885	1885	0
669	20240827	095600	2127087	1885	1885	1885	1885	0
670	20240827	095500	2127087	1885	1885	1885	1885	0
671	20240827	095400	2127087	1885	1885	1885	1885	0
672	20240827	095300	2127087	1885	1885	1885	1885	0
673	20240827	095200	2127087	1885	1885	1885	1885	0
674	20240827	095100	2127087	1885	1885	1885	1885	0
675	20240827	095000	2127087	1885	1885	1885	1885	0
676	20240827	094900	2127087	1885	1885	1885	1885	0
677	20240827	094800	2127087	1885	1885	1885	1885	0
678	20240827	094700	2127087	1885	1885	1885	1885	0
679	20240827	094600	2127087	1885	1885	1885	1885	0
680	20240827	094500	2127087	1885	1885	1885	1870	302
681	20240827	094400	1562106	1871	1871	1871	1871	0
682	20240827	094300	1562106	1871	1871	1871	1871	0
683	20240827	094200	1562106	1871	1871	1871	1871	56
684	20240827	094100	1457330	1884	1884	1884	1884	0
685	20240827	094000	1457330	1884	1884	1884	1884	0
686	20240827	093900	1457330	1884	1871	1884	1871	10
687	20240827	093800	1438607	1871	1871	1871	1871	0
688	20240827	093700	1438607	1871	1878	1878	1871	457
689	20240827	093600	583207	1885	1885	1885	1885	0
690	20240827	093500	583207	1885	1885	1885	1885	1
691	20240827	093400	581322	1878	1878	1878	1878	1
692	20240827	093300	579444	1885	1885	1885	1885	0
693	20240827	093200	579444	1885	1885	1885	1885	0
694	20240827	093100	579444	1885	1885	1885	1885	5
695	20240827	093000	570019	1886	1886	1886	1886	0
696	20240827	092900	570019	1886	1886	1886	1886	0
697	20240827	092800	570019	1886	1886	1886	1886	0
698	20240827	092700	570019	1886	1886	1886	1886	0
699	20240827	092600	570019	1886	1886	1886	1886	0
700	20240827	092500	570019	1886	1886	1886	1886	0
701	20240827	092400	570019	1886	1886	1886	1886	0
702	20240827	092300	570019	1886	1886	1886	1886	0
703	20240827	092200	570019	1886	1886	1886	1886	1
704	20240827	092100	568133	1878	1878	1878	1878	0
705	20240827	092000	568133	1878	1878	1878	1878	0
706	20240827	091900	568133	1878	1885	1885	1878	52
707	20240827	091800	470302	1886	1888	1888	1886	174
708	20240827	091700	142125	1888	1897	1897	1888	41
709	20240827	091600	64544	1896	1896	1896	1896	1
710	20240827	091500	62648	1897	1897	1897	1897	1
711	20240827	091400	60751	1896	1896	1896	1896	0
712	20240827	091300	60751	1896	1897	1897	1896	6
713	20240827	091200	49370	1898	1898	1898	1898	0
714	20240827	091100	49370	1898	1898	1898	1898	0
715	20240827	091000	49370	1898	1898	1898	1898	5
716	20240827	090900	39880	1900	1900	1900	1900	0
717	20240827	090800	39880	1900	1900	1900	1900	0
718	20240827	090700	39880	1900	1900	1900	1900	0
719	20240827	090600	39880	1900	1900	1900	1900	0
720	20240827	090500	39880	1900	1900	1900	1900	0
721	20240827	090400	39880	1900	1900	1900	1900	0
722	20240827	090300	39880	1900	1900	1900	1900	0
723	20240827	090200	39880	1900	1900	1900	1900	0
724	20240827	090100	39880	1900	1900	1900	1900	0
725	20240827	090000	39880	1900	1899	1900	1899	21