KissMeData/452670/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	213300	17420465	2005	2005	2005	2005	4
3	20240826	213200	17420465	2005	2005	2005	2005	0
4	20240826	213100	17420465	2005	2005	2005	2005	0
5	20240826	213000	17420465	2005	2005	2005	2005	0
6	20240826	212900	17420465	2005	2005	2005	2005	0
7	20240826	212800	17420465	2005	2005	2005	2005	0
8	20240826	212700	17420465	2005	2005	2005	2005	0
9	20240826	212600	17420465	2005	2005	2005	2005	0
10	20240826	212500	17420465	2005	2005	2005	2005	0
11	20240826	212400	17420465	2005	2005	2005	2005	0
12	20240826	212300	17420465	2005	2005	2005	2005	0
13	20240826	212200	17420465	2005	2005	2005	2005	0
14	20240826	212100	17420465	2005	2005	2005	2005	0
15	20240826	212000	17420465	2005	2005	2005	2005	0
16	20240826	211900	17420465	2005	2005	2005	2005	0
17	20240826	211800	17420465	2005	2005	2005	2005	0
18	20240826	211700	17420465	2005	2005	2005	2005	0
19	20240826	211600	17420465	2005	2005	2005	2005	0
20	20240826	211500	17420465	2005	2005	2005	2005	0
21	20240826	211400	17420465	2005	2005	2005	2005	0
22	20240826	211300	17420465	2005	2005	2005	2005	0
23	20240826	211200	17420465	2005	2005	2005	2005	0
24	20240826	211100	17420465	2005	2005	2005	2005	0
25	20240826	211000	17420465	2005	2005	2005	2005	0
26	20240826	210900	17420465	2005	2005	2005	2005	0
27	20240826	210800	17420465	2005	2005	2005	2005	0
28	20240826	210700	17420465	2005	2005	2005	2005	0
29	20240826	210600	17420465	2005	2005	2005	2005	0
30	20240826	210500	17420465	2005	2005	2005	2005	0
31	20240826	210400	17420465	2005	2005	2005	2005	0
32	20240826	210300	17420465	2005	2005	2005	2005	4
33	20240826	210200	17420465	2005	2005	2005	2005	0
34	20240826	210100	17420465	2005	2005	2005	2005	0
35	20240826	210000	17420465	2005	2005	2005	2005	0
36	20240826	205900	17420465	2005	2005	2005	2005	0
37	20240826	205800	17420465	2005	2005	2005	2005	0
38	20240826	205700	17420465	2005	2005	2005	2005	0
39	20240826	205600	17420465	2005	2005	2005	2005	0
40	20240826	205500	17420465	2005	2005	2005	2005	0
41	20240826	205400	17420465	2005	2005	2005	2005	0
42	20240826	205300	17420465	2005	2005	2005	2005	0
43	20240826	205200	17420465	2005	2005	2005	2005	0
44	20240826	205100	17420465	2005	2005	2005	2005	0
45	20240826	205000	17420465	2005	2005	2005	2005	0
46	20240826	204900	17420465	2005	2005	2005	2005	0
47	20240826	204800	17420465	2005	2005	2005	2005	0
48	20240826	204700	17420465	2005	2005	2005	2005	0
49	20240826	204600	17420465	2005	2005	2005	2005	0
50	20240826	204500	17420465	2005	2005	2005	2005	0
51	20240826	204400	17420465	2005	2005	2005	2005	0
52	20240826	204300	17420465	2005	2005	2005	2005	0
53	20240826	204200	17420465	2005	2005	2005	2005	0
54	20240826	204100	17420465	2005	2005	2005	2005	0
55	20240826	204000	17420465	2005	2005	2005	2005	0
56	20240826	203900	17420465	2005	2005	2005	2005	0
57	20240826	203800	17420465	2005	2005	2005	2005	0
58	20240826	203700	17420465	2005	2005	2005	2005	0
59	20240826	203600	17420465	2005	2005	2005	2005	0
60	20240826	203500	17420465	2005	2005	2005	2005	0
61	20240826	203400	17420465	2005	2005	2005	2005	0
62	20240826	203300	17420465	2005	2005	2005	2005	4
63	20240826	203200	17420465	2005	2005	2005	2005	0
64	20240826	203100	17420465	2005	2005	2005	2005	0
65	20240826	203000	17420465	2005	2005	2005	2005	0
66	20240826	202900	17420465	2005	2005	2005	2005	0
67	20240826	202800	17420465	2005	2005	2005	2005	0
68	20240826	202700	17420465	2005	2005	2005	2005	0
69	20240826	202600	17420465	2005	2005	2005	2005	0
70	20240826	202500	17420465	2005	2005	2005	2005	0
71	20240826	202400	17420465	2005	2005	2005	2005	0
72	20240826	202300	17420465	2005	2005	2005	2005	0
73	20240826	202200	17420465	2005	2005	2005	2005	0
74	20240826	202100	17420465	2005	2005	2005	2005	0
75	20240826	202000	17420465	2005	2005	2005	2005	0
76	20240826	201900	17420465	2005	2005	2005	2005	0
77	20240826	201800	17420465	2005	2005	2005	2005	0
78	20240826	201700	17420465	2005	2005	2005	2005	0
79	20240826	201600	17420465	2005	2005	2005	2005	0
80	20240826	201500	17420465	2005	2005	2005	2005	0
81	20240826	201400	17420465	2005	2005	2005	2005	0
82	20240826	201300	17420465	2005	2005	2005	2005	0
83	20240826	201200	17420465	2005	2005	2005	2005	0
84	20240826	201100	17420465	2005	2005	2005	2005	0
85	20240826	201000	17420465	2005	2005	2005	2005	0
86	20240826	200900	17420465	2005	2005	2005	2005	0
87	20240826	200800	17420465	2005	2005	2005	2005	0
88	20240826	200700	17420465	2005	2005	2005	2005	0
89	20240826	200600	17420465	2005	2005	2005	2005	0
90	20240826	200500	17420465	2005	2005	2005	2005	0
91	20240826	200400	17420465	2005	2005	2005	2005	0
92	20240826	200300	17420465	2005	2005	2005	2005	4
93	20240826	200200	17420465	2005	2005	2005	2005	0
94	20240826	200100	17420465	2005	2005	2005	2005	0
95	20240826	200000	17420465	2005	2005	2005	2005	0
96	20240826	195900	17420465	2005	2005	2005	2005	0
97	20240826	195800	17420465	2005	2005	2005	2005	0
98	20240826	195700	17420465	2005	2005	2005	2005	0
99	20240826	195600	17420465	2005	2005	2005	2005	0
100	20240826	195500	17420465	2005	2005	2005	2005	0
101	20240826	195400	17420465	2005	2005	2005	2005	0
102	20240826	195300	17420465	2005	2005	2005	2005	0
103	20240826	195200	17420465	2005	2005	2005	2005	0
104	20240826	195100	17420465	2005	2005	2005	2005	0
105	20240826	195000	17420465	2005	2005	2005	2005	0
106	20240826	194900	17420465	2005	2005	2005	2005	0
107	20240826	194800	17420465	2005	2005	2005	2005	0
108	20240826	194700	17420465	2005	2005	2005	2005	0
109	20240826	194600	17420465	2005	2005	2005	2005	0
110	20240826	194500	17420465	2005	2005	2005	2005	0
111	20240826	194400	17420465	2005	2005	2005	2005	0
112	20240826	194300	17420465	2005	2005	2005	2005	0
113	20240826	194200	17420465	2005	2005	2005	2005	0
114	20240826	194100	17420465	2005	2005	2005	2005	0
115	20240826	194000	17420465	2005	2005	2005	2005	0
116	20240826	193900	17420465	2005	2005	2005	2005	0
117	20240826	193800	17420465	2005	2005	2005	2005	0
118	20240826	193700	17420465	2005	2005	2005	2005	0
119	20240826	193600	17420465	2005	2005	2005	2005	0
120	20240826	193500	17420465	2005	2005	2005	2005	0
121	20240826	193400	17420465	2005	2005	2005	2005	0
122	20240826	193300	17420465	2005	2005	2005	2005	4
123	20240826	193200	17420465	2005	2005	2005	2005	0
124	20240826	193100	17420465	2005	2005	2005	2005	0
125	20240826	193000	17420465	2005	2005	2005	2005	0
126	20240826	192900	17420465	2005	2005	2005	2005	0
127	20240826	192800	17420465	2005	2005	2005	2005	0
128	20240826	192700	17420465	2005	2005	2005	2005	0
129	20240826	192600	17420465	2005	2005	2005	2005	0
130	20240826	192500	17420465	2005	2005	2005	2005	0
131	20240826	192400	17420465	2005	2005	2005	2005	0
132	20240826	192300	17420465	2005	2005	2005	2005	0
133	20240826	192200	17420465	2005	2005	2005	2005	0
134	20240826	192100	17420465	2005	2005	2005	2005	0
135	20240826	192000	17420465	2005	2005	2005	2005	0
136	20240826	191900	17420465	2005	2005	2005	2005	0
137	20240826	191800	17420465	2005	2005	2005	2005	0
138	20240826	191700	17420465	2005	2005	2005	2005	0
139	20240826	191600	17420465	2005	2005	2005	2005	0
140	20240826	191500	17420465	2005	2005	2005	2005	0
141	20240826	191400	17420465	2005	2005	2005	2005	0
142	20240826	191300	17420465	2005	2005	2005	2005	0
143	20240826	191200	17420465	2005	2005	2005	2005	0
144	20240826	191100	17420465	2005	2005	2005	2005	0
145	20240826	191000	17420465	2005	2005	2005	2005	0
146	20240826	190900	17420465	2005	2005	2005	2005	0
147	20240826	190800	17420465	2005	2005	2005	2005	0
148	20240826	190700	17420465	2005	2005	2005	2005	0
149	20240826	190600	17420465	2005	2005	2005	2005	0
150	20240826	190500	17420465	2005	2005	2005	2005	0
151	20240826	190400	17420465	2005	2005	2005	2005	0
152	20240826	190300	17420465	2005	2005	2005	2005	4
153	20240826	190200	17420465	2005	2005	2005	2005	0
154	20240826	190100	17420465	2005	2005	2005	2005	0
155	20240826	190000	17420465	2005	2005	2005	2005	0
156	20240826	185900	17420465	2005	2005	2005	2005	0
157	20240826	185800	17420465	2005	2005	2005	2005	0
158	20240826	185700	17420465	2005	2005	2005	2005	0
159	20240826	185600	17420465	2005	2005	2005	2005	0
160	20240826	185500	17420465	2005	2005	2005	2005	0
161	20240826	185400	17420465	2005	2005	2005	2005	0
162	20240826	185300	17420465	2005	2005	2005	2005	0
163	20240826	185200	17420465	2005	2005	2005	2005	0
164	20240826	185100	17420465	2005	2005	2005	2005	0
165	20240826	185000	17420465	2005	2005	2005	2005	0
166	20240826	184900	17420465	2005	2005	2005	2005	0
167	20240826	184800	17420465	2005	2005	2005	2005	0
168	20240826	184700	17420465	2005	2005	2005	2005	0
169	20240826	184600	17420465	2005	2005	2005	2005	0
170	20240826	184500	17420465	2005	2005	2005	2005	0
171	20240826	184400	17420465	2005	2005	2005	2005	0
172	20240826	184300	17420465	2005	2005	2005	2005	0
173	20240826	184200	17420465	2005	2005	2005	2005	0
174	20240826	184100	17420465	2005	2005	2005	2005	0
175	20240826	184000	17420465	2005	2005	2005	2005	0
176	20240826	183900	17420465	2005	2005	2005	2005	0
177	20240826	183800	17420465	2005	2005	2005	2005	0
178	20240826	183700	17420465	2005	2005	2005	2005	0
179	20240826	183600	17420465	2005	2005	2005	2005	0
180	20240826	183500	17420465	2005	2005	2005	2005	0
181	20240826	183400	17420465	2005	2005	2005	2005	0
182	20240826	183300	17420465	2005	2005	2005	2005	4
183	20240826	183200	17420465	2005	2005	2005	2005	0
184	20240826	183100	17420465	2005	2005	2005	2005	0
185	20240826	183000	17420465	2005	2005	2005	2005	0
186	20240826	182900	17420465	2005	2005	2005	2005	0
187	20240826	182800	17420465	2005	2005	2005	2005	0
188	20240826	182700	17420465	2005	2005	2005	2005	0
189	20240826	182600	17420465	2005	2005	2005	2005	0
190	20240826	182500	17420465	2005	2005	2005	2005	0
191	20240826	182400	17420465	2005	2005	2005	2005	0
192	20240826	182300	17420465	2005	2005	2005	2005	0
193	20240826	182200	17420465	2005	2005	2005	2005	0
194	20240826	182100	17420465	2005	2005	2005	2005	0
195	20240826	182000	17420465	2005	2005	2005	2005	0
196	20240826	181900	17420465	2005	2005	2005	2005	0
197	20240826	181800	17420465	2005	2005	2005	2005	0
198	20240826	181700	17420465	2005	2005	2005	2005	0
199	20240826	181600	17420465	2005	2005	2005	2005	0
200	20240826	181500	17420465	2005	2005	2005	2005	0
201	20240826	181400	17420465	2005	2005	2005	2005	0
202	20240826	181300	17420465	2005	2005	2005	2005	0
203	20240826	181200	17420465	2005	2005	2005	2005	0
204	20240826	181100	17420465	2005	2005	2005	2005	0
205	20240826	181000	17420465	2005	2005	2005	2005	0
206	20240826	180900	17420465	2005	2005	2005	2005	0
207	20240826	180800	17420465	2005	2005	2005	2005	0
208	20240826	180700	17420465	2005	2005	2005	2005	0
209	20240826	180600	17420465	2005	2005	2005	2005	0
210	20240826	180500	17420465	2005	2005	2005	2005	0
211	20240826	180400	17420465	2005	2005	2005	2005	0
212	20240826	180300	17420465	2005	2005	2005	2005	4
213	20240826	180200	17420465	2005	2005	2005	2005	0
214	20240826	180100	17420465	2005	2005	2005	2005	0
215	20240826	180000	17420465	2005	2005	2005	2005	0
216	20240826	175900	17420465	2005	2005	2005	2005	0
217	20240826	175800	17420465	2005	2005	2005	2005	0
218	20240826	175700	17420465	2005	2005	2005	2005	0
219	20240826	175600	17420465	2005	2005	2005	2005	0
220	20240826	175500	17420465	2005	2005	2005	2005	0
221	20240826	175400	17420465	2005	2005	2005	2005	0
222	20240826	175300	17420465	2005	2005	2005	2005	0
223	20240826	175200	17420465	2005	2005	2005	2005	0
224	20240826	175100	17420465	2005	2005	2005	2005	0
225	20240826	175000	17420465	2005	2005	2005	2005	0
226	20240826	174900	17420465	2005	2005	2005	2005	0
227	20240826	174800	17420465	2005	2005	2005	2005	0
228	20240826	174700	17420465	2005	2005	2005	2005	0
229	20240826	174600	17420465	2005	2005	2005	2005	0
230	20240826	174500	17420465	2005	2005	2005	2005	0
231	20240826	174400	17420465	2005	2005	2005	2005	0
232	20240826	174300	17420465	2005	2005	2005	2005	0
233	20240826	174200	17420465	2005	2005	2005	2005	0
234	20240826	174100	17420465	2005	2005	2005	2005	0
235	20240826	174000	17420465	2005	2005	2005	2005	0
236	20240826	173900	17420465	2005	2005	2005	2005	0
237	20240826	173800	17420465	2005	2005	2005	2005	0
238	20240826	173700	17420465	2005	2005	2005	2005	0
239	20240826	173600	17420465	2005	2005	2005	2005	0
240	20240826	173500	17420465	2005	2005	2005	2005	0
241	20240826	173400	17420465	2005	2005	2005	2005	0
242	20240826	173300	17420465	2005	2005	2005	2005	4
243	20240826	173200	17420465	2005	2005	2005	2005	0
244	20240826	173100	17420465	2005	2005	2005	2005	0
245	20240826	173000	17420465	2005	2005	2005	2005	0
246	20240826	172900	17420465	2005	2005	2005	2005	0
247	20240826	172800	17420465	2005	2005	2005	2005	0
248	20240826	172700	17420465	2005	2005	2005	2005	0
249	20240826	172600	17420465	2005	2005	2005	2005	0
250	20240826	172500	17420465	2005	2005	2005	2005	0
251	20240826	172400	17420465	2005	2005	2005	2005	0
252	20240826	172300	17420465	2005	2005	2005	2005	0
253	20240826	172200	17420465	2005	2005	2005	2005	0
254	20240826	172100	17420465	2005	2005	2005	2005	0
255	20240826	172000	17420465	2005	2005	2005	2005	0
256	20240826	171900	17420465	2005	2005	2005	2005	0
257	20240826	171800	17420465	2005	2005	2005	2005	0
258	20240826	171700	17420465	2005	2005	2005	2005	0
259	20240826	171600	17420465	2005	2005	2005	2005	0
260	20240826	171500	17420465	2005	2005	2005	2005	0
261	20240826	171400	17420465	2005	2005	2005	2005	0
262	20240826	171300	17420465	2005	2005	2005	2005	0
263	20240826	171200	17420465	2005	2005	2005	2005	0
264	20240826	171100	17420465	2005	2005	2005	2005	0
265	20240826	171000	17420465	2005	2005	2005	2005	0
266	20240826	170900	17420465	2005	2005	2005	2005	0
267	20240826	170800	17420465	2005	2005	2005	2005	0
268	20240826	170700	17420465	2005	2005	2005	2005	0
269	20240826	170600	17420465	2005	2005	2005	2005	0
270	20240826	170500	17420465	2005	2005	2005	2005	0
271	20240826	170400	17420465	2005	2005	2005	2005	0
272	20240826	170300	17420465	2005	2005	2005	2005	4
273	20240826	170200	17420465	2005	2005	2005	2005	0
274	20240826	170100	17420465	2005	2005	2005	2005	0
275	20240826	170000	17420465	2005	2005	2005	2005	0
276	20240826	165900	17420465	2005	2005	2005	2005	0
277	20240826	165800	17420465	2005	2005	2005	2005	0
278	20240826	165700	17420465	2005	2005	2005	2005	0
279	20240826	165600	17420465	2005	2005	2005	2005	0
280	20240826	165500	17420465	2005	2005	2005	2005	0
281	20240826	165400	17420465	2005	2005	2005	2005	0
282	20240826	165300	17420465	2005	2005	2005	2005	0
283	20240826	165200	17420465	2005	2005	2005	2005	0
284	20240826	165100	17420465	2005	2005	2005	2005	0
285	20240826	165000	17420465	2005	2005	2005	2005	0
286	20240826	164900	17420465	2005	2005	2005	2005	0
287	20240826	164800	17420465	2005	2005	2005	2005	0
288	20240826	164700	17420465	2005	2005	2005	2005	0
289	20240826	164600	17420465	2005	2005	2005	2005	0
290	20240826	164500	17420465	2005	2005	2005	2005	0
291	20240826	164400	17420465	2005	2005	2005	2005	0
292	20240826	164300	17420465	2005	2005	2005	2005	0
293	20240826	164200	17420465	2005	2005	2005	2005	0
294	20240826	164100	17420465	2005	2005	2005	2005	0
295	20240826	164000	17420465	2005	2005	2005	2005	0
296	20240826	163900	17420465	2005	2005	2005	2005	0
297	20240826	163800	17420465	2005	2005	2005	2005	0
298	20240826	163700	17420465	2005	2005	2005	2005	0
299	20240826	163600	17420465	2005	2005	2005	2005	0
300	20240826	163500	17420465	2005	2005	2005	2005	0
301	20240826	163400	17420465	2005	2005	2005	2005	0
302	20240826	163300	17420465	2005	2005	2005	2005	4
303	20240826	163200	17420465	2005	2005	2005	2005	0
304	20240826	163100	17420465	2005	2005	2005	2005	0
305	20240826	163000	17420465	2005	2005	2005	2005	0
306	20240826	162900	17420465	2005	2005	2005	2005	0
307	20240826	162800	17420465	2005	2005	2005	2005	0
308	20240826	162700	17420465	2005	2005	2005	2005	0
309	20240826	162600	17420465	2005	2005	2005	2005	0
310	20240826	162500	17420465	2005	2005	2005	2005	0
311	20240826	162400	17420465	2005	2005	2005	2005	0
312	20240826	162300	17420465	2005	2005	2005	2005	0
313	20240826	162200	17420465	2005	2005	2005	2005	0
314	20240826	162100	17420465	2005	2005	2005	2005	0
315	20240826	162000	17420465	2005	2005	2005	2005	0
316	20240826	161900	17420465	2005	2005	2005	2005	0
317	20240826	161800	17420465	2005	2005	2005	2005	0
318	20240826	161700	17420465	2005	2005	2005	2005	0
319	20240826	161600	17420465	2005	2005	2005	2005	0
320	20240826	161500	17420465	2005	2005	2005	2005	0
321	20240826	161400	17420465	2005	2005	2005	2005	0
322	20240826	161300	17420465	2005	2005	2005	2005	0
323	20240826	161200	17420465	2005	2005	2005	2005	0
324	20240826	161100	17420465	2005	2005	2005	2005	0
325	20240826	161000	17420465	2005	2005	2005	2005	0
326	20240826	160900	17420465	2005	2005	2005	2005	0
327	20240826	160800	17420465	2005	2005	2005	2005	0
328	20240826	160700	17420465	2005	2005	2005	2005	0
329	20240826	160600	17420465	2005	2005	2005	2005	0
330	20240826	160500	17420465	2005	2005	2005	2005	0
331	20240826	160400	17420465	2005	2005	2005	2005	0
332	20240826	160300	17420465	2005	2005	2005	2005	4
333	20240826	160200	17420465	2005	2005	2005	2005	0
334	20240826	160100	17420465	2005	2005	2005	2005	0
335	20240826	160000	17420465	2005	2005	2005	2005	0
336	20240826	155900	17420465	2005	2005	2005	2005	0
337	20240826	155800	17420465	2005	2005	2005	2005	0
338	20240826	155700	17420465	2005	2005	2005	2005	0
339	20240826	155600	17420465	2005	2005	2005	2005	0
340	20240826	155500	17420465	2005	2005	2005	2005	0
341	20240826	155400	17420465	2005	2005	2005	2005	0
342	20240826	155300	17420465	2005	2005	2005	2005	0
343	20240826	155200	17420465	2005	2005	2005	2005	0
344	20240826	155100	17420465	2005	2005	2005	2005	0
345	20240826	155000	17420465	2005	2005	2005	2005	0
346	20240826	154900	17420465	2005	2005	2005	2005	0
347	20240826	154800	17420465	2005	2005	2005	2005	0
348	20240826	154700	17420465	2005	2005	2005	2005	0
349	20240826	154600	17420465	2005	2005	2005	2005	0
350	20240826	154500	17420465	2005	2005	2005	2005	0
351	20240826	154400	17420465	2005	2005	2005	2005	0
352	20240826	154300	17420465	2005	2005	2005	2005	0
353	20240826	154200	17420465	2005	2005	2005	2005	0
354	20240826	154100	17420465	2005	2005	2005	2005	0
355	20240826	154000	17420465	2005	2005	2005	2005	0
356	20240826	153900	17420465	2005	2005	2005	2005	0
357	20240826	153800	17420465	2005	2005	2005	2005	0
358	20240826	153700	17420465	2005	2005	2005	2005	0
359	20240826	153600	17420465	2005	2005	2005	2005	0
360	20240826	153500	17420465	2005	2005	2005	2005	0
361	20240826	153400	17420465	2005	2005	2005	2005	0
362	20240826	153300	17420465	2005	2005	2005	2005	4
363	20240826	153200	17420465	2005	2005	2005	2005	0
364	20240826	153100	17420465	2005	2005	2005	2005	0
365	20240826	153000	17420465	2005	2005	2005	2005	4
366	20240826	152900	17412445	2015	2015	2015	2015	0
367	20240826	152800	17412445	2015	2015	2015	2015	0
368	20240826	152700	17412445	2015	2015	2015	2015	0
369	20240826	152600	17412445	2015	2015	2015	2015	0
370	20240826	152500	17412445	2015	2015	2015	2015	0
371	20240826	152400	17412445	2015	2015	2015	2015	0
372	20240826	152300	17412445	2015	2015	2015	2015	0
373	20240826	152200	17412445	2015	2015	2015	2015	0
374	20240826	152100	17412445	2015	2015	2015	2015	0
375	20240826	152000	17412445	2015	2015	2015	2015	0
376	20240826	151900	17412445	2015	2015	2015	2015	0
377	20240826	151800	17412445	2015	2015	2015	2015	0
378	20240826	151700	17412445	2015	2015	2015	2015	0
379	20240826	151600	17412445	2015	2015	2015	2015	0
380	20240826	151500	17412445	2015	2015	2015	2015	0
381	20240826	151400	17412445	2015	2015	2015	2015	0
382	20240826	151300	17412445	2015	2015	2015	2015	0
383	20240826	151200	17412445	2015	2015	2015	2015	0
384	20240826	151100	17412445	2015	2015	2015	2015	0
385	20240826	151000	17412445	2015	2015	2015	2015	0
386	20240826	150900	17412445	2015	2015	2015	2015	0
387	20240826	150800	17412445	2015	2015	2015	2015	0
388	20240826	150700	17412445	2015	2015	2015	2015	0
389	20240826	150600	17412445	2015	2015	2015	2015	0
390	20240826	150500	17412445	2015	2015	2015	2015	0
391	20240826	150400	17412445	2015	2015	2015	2015	0
392	20240826	150300	17412445	2015	2015	2015	2015	0
393	20240826	150200	17412445	2015	2015	2015	2015	0
394	20240826	150100	17412445	2015	2015	2015	2015	0
395	20240826	150000	17412445	2015	2015	2015	2015	0
396	20240826	145900	17412445	2015	2015	2015	2015	0
397	20240826	145800	17412445	2015	2015	2015	2015	0
398	20240826	145700	17412445	2015	2015	2015	2015	0
399	20240826	145600	17412445	2015	2015	2015	2015	0
400	20240826	145500	17412445	2015	2015	2015	2015	0
401	20240826	145400	17412445	2015	2015	2015	2015	0
402	20240826	145300	17412445	2015	2015	2015	2015	0
403	20240826	145200	17412445	2015	2015	2015	2015	0
404	20240826	145100	17412445	2015	2015	2015	2015	0
405	20240826	145000	17412445	2015	2015	2015	2015	0
406	20240826	144900	17412445	2015	2015	2015	2015	0
407	20240826	144800	17412445	2015	2015	2015	2015	0
408	20240826	144700	17412445	2015	2015	2015	2015	0
409	20240826	144600	17412445	2015	2015	2015	2015	0
410	20240826	144500	17412445	2015	2015	2015	2015	0
411	20240826	144400	17412445	2015	2015	2015	2015	0
412	20240826	144300	17412445	2015	2015	2015	2015	0
413	20240826	144200	17412445	2015	2015	2015	2015	0
414	20240826	144100	17412445	2015	2015	2015	2015	0
415	20240826	144000	17412445	2015	2015	2015	2015	0
416	20240826	143900	17412445	2015	2015	2015	2015	0
417	20240826	143800	17412445	2015	2015	2015	2015	0
418	20240826	143700	17412445	2015	2015	2015	2015	0
419	20240826	143600	17412445	2015	2015	2015	2015	0
420	20240826	143500	17412445	2015	2015	2015	2015	0
421	20240826	143400	17412445	2015	2015	2015	2015	0
422	20240826	143300	17412445	2015	2015	2015	2015	0
423	20240826	143200	17412445	2015	2015	2015	2015	0
424	20240826	143100	17412445	2015	2015	2015	2015	0
425	20240826	143000	17412445	2015	2015	2015	2015	0
426	20240826	142900	17412445	2015	2015	2015	2015	0
427	20240826	142800	17412445	2015	2015	2015	2015	0
428	20240826	142700	17412445	2015	2015	2015	2015	0
429	20240826	142600	17412445	2015	2015	2015	2015	0
430	20240826	142500	17412445	2015	2015	2015	2015	0
431	20240826	142400	17412445	2015	2015	2015	2015	0
432	20240826	142300	17412445	2015	2015	2015	2015	0
433	20240826	142200	17412445	2015	2015	2015	2015	0
434	20240826	142100	17412445	2015	2015	2015	2015	0
435	20240826	142000	17412445	2015	2015	2015	2015	0
436	20240826	141900	17412445	2015	2015	2015	2015	0
437	20240826	141800	17412445	2015	2015	2015	2015	0
438	20240826	141700	17412445	2015	2015	2015	2015	0
439	20240826	141600	17412445	2015	2015	2015	2015	0
440	20240826	141500	17412445	2015	2015	2015	2015	0
441	20240826	141400	17412445	2015	2015	2015	2015	2
442	20240826	141300	17408415	2000	2000	2000	2000	0
443	20240826	141200	17408415	2000	2000	2000	2000	0
444	20240826	141100	17408415	2000	2000	2000	2000	0
445	20240826	141000	17408415	2000	2000	2000	2000	0
446	20240826	140900	17408415	2000	2000	2000	2000	0
447	20240826	140800	17408415	2000	2000	2000	2000	0
448	20240826	140700	17408415	2000	2000	2000	2000	0
449	20240826	140600	17408415	2000	2000	2000	2000	0
450	20240826	140500	17408415	2000	2000	2000	2000	0
451	20240826	140400	17408415	2000	2000	2000	2000	0
452	20240826	140300	17408415	2000	2000	2000	2000	0
453	20240826	140200	17408415	2000	2000	2000	2000	0
454	20240826	140100	17408415	2000	2000	2000	2000	0
455	20240826	140000	17408415	2000	2000	2000	2000	0
456	20240826	135900	17408415	2000	2000	2000	2000	0
457	20240826	135800	17408415	2000	2000	2000	2000	0
458	20240826	135700	17408415	2000	2000	2000	2000	0
459	20240826	135600	17408415	2000	2000	2000	2000	0
460	20240826	135500	17408415	2000	2000	2000	2000	0
461	20240826	135400	17408415	2000	2000	2000	2000	0
462	20240826	135300	17408415	2000	2000	2000	2000	0
463	20240826	135200	17408415	2000	2000	2000	2000	0
464	20240826	135100	17408415	2000	2000	2000	2000	0
465	20240826	135000	17408415	2000	2000	2000	2000	0
466	20240826	134900	17408415	2000	2000	2000	2000	0
467	20240826	134800	17408415	2000	2000	2000	2000	0
468	20240826	134700	17408415	2000	2000	2000	2000	0
469	20240826	134600	17408415	2000	2000	2000	2000	0
470	20240826	134500	17408415	2000	2000	2000	2000	0
471	20240826	134400	17408415	2000	2000	2000	2000	0
472	20240826	134300	17408415	2000	2000	2000	2000	0
473	20240826	134200	17408415	2000	2000	2000	2000	0
474	20240826	134100	17408415	2000	2000	2000	2000	0
475	20240826	134000	17408415	2000	2000	2000	2000	0
476	20240826	133900	17408415	2000	2000	2000	2000	0
477	20240826	133800	17408415	2000	2000	2000	2000	0
478	20240826	133700	17408415	2000	2000	2000	2000	0
479	20240826	133600	17408415	2000	2000	2000	2000	0
480	20240826	133500	17408415	2000	2000	2000	2000	0
481	20240826	133400	17408415	2000	2000	2000	2000	0
482	20240826	133300	17408415	2000	2000	2000	2000	0
483	20240826	133200	17408415	2000	2000	2000	2000	0
484	20240826	133100	17408415	2000	2000	2000	2000	0
485	20240826	133000	17408415	2000	2000	2000	2000	0
486	20240826	132900	17408415	2000	2000	2000	2000	0
487	20240826	132800	17408415	2000	2000	2000	2000	0
488	20240826	132700	17408415	2000	2000	2000	2000	0
489	20240826	132600	17408415	2000	2005	2005	2000	2500
490	20240826	132500	12402095	2010	2010	2010	2010	0
491	20240826	132400	12402095	2010	2010	2010	2010	0
492	20240826	132300	12402095	2010	2010	2010	2010	0
493	20240826	132200	12402095	2010	2010	2010	2010	0
494	20240826	132100	12402095	2010	2010	2010	2010	0
495	20240826	132000	12402095	2010	2010	2010	2010	0
496	20240826	131900	12402095	2010	2010	2010	2010	0
497	20240826	131800	12402095	2010	2010	2010	2010	0
498	20240826	131700	12402095	2010	2010	2010	2010	0
499	20240826	131600	12402095	2010	2010	2010	2010	0
500	20240826	131500	12402095	2010	2010	2010	2010	0
501	20240826	131400	12402095	2010	2010	2010	2010	0
502	20240826	131300	12402095	2010	2010	2010	2010	0
503	20240826	131200	12402095	2010	2010	2010	2010	0
504	20240826	131100	12402095	2010	2010	2010	2010	0
505	20240826	131000	12402095	2010	2010	2010	2010	0
506	20240826	130900	12402095	2010	2010	2010	2010	0
507	20240826	130800	12402095	2010	2010	2010	2010	0
508	20240826	130700	12402095	2010	2010	2010	2010	0
509	20240826	130600	12402095	2010	2010	2010	2010	0
510	20240826	130500	12402095	2010	2010	2010	2010	0
511	20240826	130400	12402095	2010	2010	2010	2010	0
512	20240826	130300	12402095	2010	2010	2010	2010	0
513	20240826	130200	12402095	2010	2010	2010	2010	0
514	20240826	130100	12402095	2010	2010	2010	2010	0
515	20240826	130000	12402095	2010	2010	2010	2010	0
516	20240826	125900	12402095	2010	2010	2010	2010	0
517	20240826	125800	12402095	2010	2010	2010	2010	0
518	20240826	125700	12402095	2010	2010	2010	2010	0
519	20240826	125600	12402095	2010	2010	2010	2010	0
520	20240826	125500	12402095	2010	2010	2010	2010	0
521	20240826	125400	12402095	2010	2010	2010	2010	0
522	20240826	125300	12402095	2010	2010	2010	2010	0
523	20240826	125200	12402095	2010	2010	2010	2010	0
524	20240826	125100	12402095	2010	2010	2010	2010	0
525	20240826	125000	12402095	2010	2010	2010	2010	0
526	20240826	124900	12402095	2010	2010	2010	2010	0
527	20240826	124800	12402095	2010	2010	2010	2010	0
528	20240826	124700	12402095	2010	2010	2010	2010	0
529	20240826	124600	12402095	2010	2010	2010	2010	0
530	20240826	124500	12402095	2010	2010	2010	2010	0
531	20240826	124400	12402095	2010	2010	2010	2010	0
532	20240826	124300	12402095	2010	2010	2010	2010	0
533	20240826	124200	12402095	2010	2010	2010	2010	0
534	20240826	124100	12402095	2010	2010	2010	2010	0
535	20240826	124000	12402095	2010	2010	2010	2010	0
536	20240826	123900	12402095	2010	2010	2010	2010	0
537	20240826	123800	12402095	2010	2010	2010	2010	0
538	20240826	123700	12402095	2010	2010	2010	2010	0
539	20240826	123600	12402095	2010	2010	2010	2010	0
540	20240826	123500	12402095	2010	2010	2010	2010	0
541	20240826	123400	12402095	2010	2010	2010	2010	0
542	20240826	123300	12402095	2010	2010	2010	2010	0
543	20240826	123200	12402095	2010	2010	2010	2010	0
544	20240826	123100	12402095	2010	2010	2010	2010	0
545	20240826	123000	12402095	2010	2010	2010	2010	0
546	20240826	122900	12402095	2010	2010	2010	2010	0
547	20240826	122800	12402095	2010	2010	2010	2010	0
548	20240826	122700	12402095	2010	2010	2010	2010	0
549	20240826	122600	12402095	2010	2010	2010	2010	0
550	20240826	122500	12402095	2010	2010	2010	2010	0
551	20240826	122400	12402095	2010	2010	2010	2010	0
552	20240826	122300	12402095	2010	2010	2010	2010	0
553	20240826	122200	12402095	2010	2010	2010	2010	0
554	20240826	122100	12402095	2010	2010	2010	2010	0
555	20240826	122000	12402095	2010	2010	2010	2010	0
556	20240826	121900	12402095	2010	2010	2010	2010	0
557	20240826	121800	12402095	2010	2010	2010	2010	0
558	20240826	121700	12402095	2010	2010	2010	2010	0
559	20240826	121600	12402095	2010	2010	2010	2010	0
560	20240826	121500	12402095	2010	2010	2010	2010	0
561	20240826	121400	12402095	2010	2010	2010	2010	0
562	20240826	121300	12402095	2010	2010	2010	2010	0
563	20240826	121200	12402095	2010	2010	2010	2010	0
564	20240826	121100	12402095	2010	2010	2010	2010	0
565	20240826	121000	12402095	2010	2010	2010	2010	0
566	20240826	120900	12402095	2010	2010	2010	2010	0
567	20240826	120800	12402095	2010	2010	2010	2010	0
568	20240826	120700	12402095	2010	2010	2010	2010	0
569	20240826	120600	12402095	2010	2010	2010	2010	0
570	20240826	120500	12402095	2010	2010	2010	2010	0
571	20240826	120400	12402095	2010	2010	2010	2010	0
572	20240826	120300	12402095	2010	2010	2010	2010	0
573	20240826	120200	12402095	2010	2010	2010	2010	0
574	20240826	120100	12402095	2010	2010	2010	2010	0
575	20240826	120000	12402095	2010	2010	2010	2010	0
576	20240826	115900	12402095	2010	2010	2010	2010	0
577	20240826	115800	12402095	2010	2010	2010	2010	0
578	20240826	115700	12402095	2010	2010	2010	2010	0
579	20240826	115600	12402095	2010	2010	2010	2010	0
580	20240826	115500	12402095	2010	2010	2010	2010	0
581	20240826	115400	12402095	2010	2010	2010	2010	0
582	20240826	115300	12402095	2010	2010	2010	2010	0
583	20240826	115200	12402095	2010	2010	2010	2010	0
584	20240826	115100	12402095	2010	2010	2010	2010	0
585	20240826	115000	12402095	2010	2010	2010	2010	0
586	20240826	114900	12402095	2010	2010	2010	2010	0
587	20240826	114800	12402095	2010	2010	2010	2010	0
588	20240826	114700	12402095	2010	2010	2010	2010	0
589	20240826	114600	12402095	2010	2010	2010	2010	0
590	20240826	114500	12402095	2010	2010	2010	2010	0
591	20240826	114400	12402095	2010	2010	2010	2010	0
592	20240826	114300	12402095	2010	2010	2010	2010	0
593	20240826	114200	12402095	2010	2010	2010	2010	0
594	20240826	114100	12402095	2010	2010	2010	2010	0
595	20240826	114000	12402095	2010	2010	2010	2010	0
596	20240826	113900	12402095	2010	2010	2010	2010	0
597	20240826	113800	12402095	2010	2010	2010	2010	0
598	20240826	113700	12402095	2010	2010	2010	2010	0
599	20240826	113600	12402095	2010	2010	2010	2010	0
600	20240826	113500	12402095	2010	2010	2010	2010	0
601	20240826	113400	12402095	2010	2010	2010	2010	0
602	20240826	113300	12402095	2010	2010	2010	2010	0
603	20240826	113200	12402095	2010	2010	2010	2010	0
604	20240826	113100	12402095	2010	2010	2010	2010	0
605	20240826	113000	12402095	2010	2010	2010	2010	0
606	20240826	112900	12402095	2010	2010	2010	2010	0
607	20240826	112800	12402095	2010	2010	2010	2010	0
608	20240826	112700	12402095	2010	2010	2010	2010	0
609	20240826	112600	12402095	2010	2010	2010	2010	0
610	20240826	112500	12402095	2010	2010	2010	2010	0
611	20240826	112400	12402095	2010	2010	2010	2010	0
612	20240826	112300	12402095	2010	2010	2010	2010	0
613	20240826	112200	12402095	2010	2010	2010	2010	0
614	20240826	112100	12402095	2010	2010	2010	2010	0
615	20240826	112000	12402095	2010	2010	2010	2010	0
616	20240826	111900	12402095	2010	2010	2010	2010	0
617	20240826	111800	12402095	2010	2010	2010	2010	0
618	20240826	111700	12402095	2010	2010	2010	2010	0
619	20240826	111600	12402095	2010	2010	2010	2010	4
620	20240826	111500	12394055	2010	2010	2010	2010	0
621	20240826	111400	12394055	2010	2010	2010	2010	3
622	20240826	111300	12388025	2010	2010	2010	2010	3
623	20240826	111200	12381995	2015	2015	2015	2015	0
624	20240826	111100	12381995	2015	2015	2015	2015	0
625	20240826	111000	12381995	2015	2015	2015	2015	0
626	20240826	110900	12381995	2015	2015	2015	2015	0
627	20240826	110800	12381995	2015	2015	2015	2015	0
628	20240826	110700	12381995	2015	2015	2015	2015	0
629	20240826	110600	12381995	2015	2015	2015	2015	0
630	20240826	110500	12381995	2015	2015	2015	2015	0
631	20240826	110400	12381995	2015	2015	2015	2015	0
632	20240826	110300	12381995	2015	2015	2015	2015	0
633	20240826	110200	12381995	2015	2015	2015	2015	0
634	20240826	110100	12381995	2015	2015	2015	2015	0
635	20240826	110000	12381995	2015	2015	2015	2015	0
636	20240826	105900	12381995	2015	2015	2015	2015	0
637	20240826	105800	12381995	2015	2015	2015	2015	0
638	20240826	105700	12381995	2015	2015	2015	2015	0
639	20240826	105600	12381995	2015	2015	2015	2015	0
640	20240826	105500	12381995	2015	2015	2015	2015	0
641	20240826	105400	12381995	2015	2015	2015	2015	0
642	20240826	105300	12381995	2015	2015	2015	2015	0
643	20240826	105200	12381995	2015	2015	2015	2015	0
644	20240826	105100	12381995	2015	2015	2015	2015	0
645	20240826	105000	12381995	2015	2015	2015	2015	0
646	20240826	104900	12381995	2015	2015	2015	2015	0
647	20240826	104800	12381995	2015	2015	2015	2015	0
648	20240826	104700	12381995	2015	2015	2015	2015	0
649	20240826	104600	12381995	2015	2015	2015	2015	0
650	20240826	104500	12381995	2015	2015	2015	2015	0
651	20240826	104400	12381995	2015	2015	2015	2015	0
652	20240826	104300	12381995	2015	2015	2015	2015	0
653	20240826	104200	12381995	2015	2015	2015	2015	0
654	20240826	104100	12381995	2015	2015	2015	2015	0
655	20240826	104000	12381995	2015	2015	2015	2015	0
656	20240826	103900	12381995	2015	2015	2015	2015	0
657	20240826	103800	12381995	2015	2015	2015	2015	0
658	20240826	103700	12381995	2015	2015	2015	2015	0
659	20240826	103600	12381995	2015	2015	2015	2015	0
660	20240826	103500	12381995	2015	2015	2015	2015	0
661	20240826	103400	12381995	2015	2015	2015	2015	0
662	20240826	103300	12381995	2015	2015	2015	2015	0
663	20240826	103200	12381995	2015	2015	2015	2015	0
664	20240826	103100	12381995	2015	2015	2015	2015	0
665	20240826	103000	12381995	2015	2015	2015	2015	0
666	20240826	102900	12381995	2015	2015	2015	2015	0
667	20240826	102800	12381995	2015	2015	2015	2015	0
668	20240826	102700	12381995	2015	2015	2015	2015	0
669	20240826	102600	12381995	2015	2015	2015	2015	0
670	20240826	102500	12381995	2015	2015	2015	2015	0
671	20240826	102400	12381995	2015	2015	2015	2015	98
672	20240826	102300	12184525	2015	2015	2015	2015	0
673	20240826	102200	12184525	2015	2015	2015	2015	0
674	20240826	102100	12184525	2015	2015	2015	2015	0
675	20240826	102000	12184525	2015	2015	2015	2015	0
676	20240826	101900	12184525	2015	2015	2015	2015	0
677	20240826	101800	12184525	2015	2015	2015	2015	0
678	20240826	101700	12184525	2015	2015	2015	2015	0
679	20240826	101600	12184525	2015	2015	2015	2015	0
680	20240826	101500	12184525	2015	2015	2015	2015	0
681	20240826	101400	12184525	2015	2015	2015	2015	0
682	20240826	101300	12184525	2015	2015	2015	2015	0
683	20240826	101200	12184525	2015	2015	2015	2015	0
684	20240826	101100	12184525	2015	2015	2015	2015	0
685	20240826	101000	12184525	2015	2015	2015	2015	0
686	20240826	100900	12184525	2015	2015	2015	2015	0
687	20240826	100800	12184525	2015	2015	2015	2015	0
688	20240826	100700	12184525	2015	2015	2015	2015	0
689	20240826	100600	12184525	2015	2015	2015	2015	0
690	20240826	100500	12184525	2015	2015	2015	2015	0
691	20240826	100400	12184525	2015	2015	2015	2015	0
692	20240826	100300	12184525	2015	2015	2015	2015	0
693	20240826	100200	12184525	2015	2015	2015	2015	0
694	20240826	100100	12184525	2015	2015	2015	2015	0
695	20240826	100000	12184525	2015	2015	2015	2015	0
696	20240826	095900	12184525	2015	2015	2015	2015	0
697	20240826	095800	12184525	2015	2015	2015	2015	0
698	20240826	095700	12184525	2015	2015	2015	2015	0
699	20240826	095600	12184525	2015	2015	2015	2015	0
700	20240826	095500	12184525	2015	2015	2015	2015	0
701	20240826	095400	12184525	2015	2015	2015	2015	0
702	20240826	095300	12184525	2015	2015	2015	2015	0
703	20240826	095200	12184525	2015	2015	2015	2015	0
704	20240826	095100	12184525	2015	2015	2015	2015	0
705	20240826	095000	12184525	2015	2015	2015	2015	5
706	20240826	094900	12174450	2005	2005	2005	2005	140
707	20240826	094800	11893750	2005	2005	2005	2005	0
708	20240826	094700	11893750	2005	2005	2005	2005	0
709	20240826	094600	11893750	2005	2005	2005	2005	0
710	20240826	094500	11893750	2005	2005	2005	2005	0
711	20240826	094400	11893750	2005	2005	2005	2005	0
712	20240826	094300	11893750	2005	2005	2005	2005	0
713	20240826	094200	11893750	2005	2005	2005	2005	0
714	20240826	094100	11893750	2005	2005	2005	2005	0
715	20240826	094000	11893750	2005	2005	2005	2005	0
716	20240826	093900	11893750	2005	2005	2005	2005	0
717	20240826	093800	11893750	2005	2005	2005	2005	0
718	20240826	093700	11893750	2005	2005	2005	2005	0
719	20240826	093600	11893750	2005	2005	2005	2005	0
720	20240826	093500	11893750	2005	2005	2005	2005	1910
721	20240826	093400	8064200	2005	2005	2005	2005	2000
722	20240826	093300	4054200	2010	2010	2010	2010	0
723	20240826	093200	4054200	2010	2010	2010	2010	3
724	20240826	093100	4048170	2015	2010	2015	2010	8
725	20240826	093000	4032070	2005	2005	2005	2005	0
726	20240826	092900	4032070	2005	2005	2005	2005	0
727	20240826	092800	4032070	2005	2005	2005	2005	0
728	20240826	092700	4032070	2005	2005	2005	2005	0
729	20240826	092600	4032070	2005	2005	2005	2005	0
730	20240826	092500	4032070	2005	2005	2005	2005	0
731	20240826	092400	4032070	2005	2005	2005	2005	0
732	20240826	092300	4032070	2005	2005	2005	2005	0
733	20240826	092200	4032070	2005	2005	2005	2005	0
734	20240826	092100	4032070	2005	2005	2005	2005	0
735	20240826	092000	4032070	2005	2005	2005	2005	0
736	20240826	091900	4032070	2005	2005	2005	2005	0
737	20240826	091800	4032070	2005	2005	2005	2005	1960
738	20240826	091700	102270	2005	2005	2005	2005	0
739	20240826	091600	102270	2005	2005	2005	2005	0
740	20240826	091500	102270	2005	2005	2005	2005	0
741	20240826	091400	102270	2005	2005	2005	2005	0
742	20240826	091300	102270	2005	2005	2005	2005	48
743	20240826	091200	6030	2010	2010	2010	2010	0
744	20240826	091100	6030	2010	2010	2010	2010	0
745	20240826	091000	6030	2010	2010	2010	2010	0
746	20240826	090900	6030	2010	2010	2010	2010	0
747	20240826	090800	6030	2010	2010	2010	2010	0
748	20240826	090700	6030	2010	2010	2010	2010	0
749	20240826	090600	6030	2010	2010	2010	2010	0
750	20240826	090500	6030	2010	2010	2010	2010	0
751	20240826	090400	6030	2010	2010	2010	2010	0
752	20240826	090300	6030	2010	2010	2010	2010	0
753	20240826	090200	6030	2010	2010	2010	2010	0
754	20240826	090100	6030	2010	2010	2010	2010	0
755	20240826	090000	6030	2010	2010	2010	2010	3