KissMeData/452980/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	213300	15386786	1954	1954	1954	1954	3
3	20240827	213200	15386786	1954	1954	1954	1954	0
4	20240827	213100	15386786	1954	1954	1954	1954	0
5	20240827	213000	15386786	1954	1954	1954	1954	0
6	20240827	212900	15386786	1954	1954	1954	1954	0
7	20240827	212800	15386786	1954	1954	1954	1954	0
8	20240827	212700	15386786	1954	1954	1954	1954	0
9	20240827	212600	15386786	1954	1954	1954	1954	0
10	20240827	212500	15386786	1954	1954	1954	1954	0
11	20240827	212400	15386786	1954	1954	1954	1954	0
12	20240827	212300	15386786	1954	1954	1954	1954	0
13	20240827	212200	15386786	1954	1954	1954	1954	0
14	20240827	212100	15386786	1954	1954	1954	1954	0
15	20240827	212000	15386786	1954	1954	1954	1954	0
16	20240827	211900	15386786	1954	1954	1954	1954	0
17	20240827	211800	15386786	1954	1954	1954	1954	0
18	20240827	211700	15386786	1954	1954	1954	1954	0
19	20240827	211600	15386786	1954	1954	1954	1954	0
20	20240827	211500	15386786	1954	1954	1954	1954	0
21	20240827	211400	15386786	1954	1954	1954	1954	0
22	20240827	211300	15386786	1954	1954	1954	1954	0
23	20240827	211200	15386786	1954	1954	1954	1954	0
24	20240827	211100	15386786	1954	1954	1954	1954	0
25	20240827	211000	15386786	1954	1954	1954	1954	0
26	20240827	210900	15386786	1954	1954	1954	1954	0
27	20240827	210800	15386786	1954	1954	1954	1954	0
28	20240827	210700	15386786	1954	1954	1954	1954	0
29	20240827	210600	15386786	1954	1954	1954	1954	0
30	20240827	210500	15386786	1954	1954	1954	1954	0
31	20240827	210400	15386786	1954	1954	1954	1954	0
32	20240827	210300	15386786	1954	1954	1954	1954	3
33	20240827	210200	15386786	1954	1954	1954	1954	0
34	20240827	210100	15386786	1954	1954	1954	1954	0
35	20240827	210000	15386786	1954	1954	1954	1954	0
36	20240827	205900	15386786	1954	1954	1954	1954	0
37	20240827	205800	15386786	1954	1954	1954	1954	0
38	20240827	205700	15386786	1954	1954	1954	1954	0
39	20240827	205600	15386786	1954	1954	1954	1954	0
40	20240827	205500	15386786	1954	1954	1954	1954	0
41	20240827	205400	15386786	1954	1954	1954	1954	0
42	20240827	205300	15386786	1954	1954	1954	1954	0
43	20240827	205200	15386786	1954	1954	1954	1954	0
44	20240827	205100	15386786	1954	1954	1954	1954	0
45	20240827	205000	15386786	1954	1954	1954	1954	0
46	20240827	204900	15386786	1954	1954	1954	1954	0
47	20240827	204800	15386786	1954	1954	1954	1954	0
48	20240827	204700	15386786	1954	1954	1954	1954	0
49	20240827	204600	15386786	1954	1954	1954	1954	0
50	20240827	204500	15386786	1954	1954	1954	1954	0
51	20240827	204400	15386786	1954	1954	1954	1954	0
52	20240827	204300	15386786	1954	1954	1954	1954	0
53	20240827	204200	15386786	1954	1954	1954	1954	0
54	20240827	204100	15386786	1954	1954	1954	1954	0
55	20240827	204000	15386786	1954	1954	1954	1954	0
56	20240827	203900	15386786	1954	1954	1954	1954	0
57	20240827	203800	15386786	1954	1954	1954	1954	0
58	20240827	203700	15386786	1954	1954	1954	1954	0
59	20240827	203600	15386786	1954	1954	1954	1954	0
60	20240827	203500	15386786	1954	1954	1954	1954	0
61	20240827	203400	15386786	1954	1954	1954	1954	0
62	20240827	203300	15386786	1954	1954	1954	1954	3
63	20240827	203200	15386786	1954	1954	1954	1954	0
64	20240827	203100	15386786	1954	1954	1954	1954	0
65	20240827	203000	15386786	1954	1954	1954	1954	0
66	20240827	202900	15386786	1954	1954	1954	1954	0
67	20240827	202800	15386786	1954	1954	1954	1954	0
68	20240827	202700	15386786	1954	1954	1954	1954	0
69	20240827	202600	15386786	1954	1954	1954	1954	0
70	20240827	202500	15386786	1954	1954	1954	1954	0
71	20240827	202400	15386786	1954	1954	1954	1954	0
72	20240827	202300	15386786	1954	1954	1954	1954	0
73	20240827	202200	15386786	1954	1954	1954	1954	0
74	20240827	202100	15386786	1954	1954	1954	1954	0
75	20240827	202000	15386786	1954	1954	1954	1954	0
76	20240827	201900	15386786	1954	1954	1954	1954	0
77	20240827	201800	15386786	1954	1954	1954	1954	0
78	20240827	201700	15386786	1954	1954	1954	1954	0
79	20240827	201600	15386786	1954	1954	1954	1954	0
80	20240827	201500	15386786	1954	1954	1954	1954	0
81	20240827	201400	15386786	1954	1954	1954	1954	0
82	20240827	201300	15386786	1954	1954	1954	1954	0
83	20240827	201200	15386786	1954	1954	1954	1954	0
84	20240827	201100	15386786	1954	1954	1954	1954	0
85	20240827	201000	15386786	1954	1954	1954	1954	0
86	20240827	200900	15386786	1954	1954	1954	1954	0
87	20240827	200800	15386786	1954	1954	1954	1954	0
88	20240827	200700	15386786	1954	1954	1954	1954	0
89	20240827	200600	15386786	1954	1954	1954	1954	0
90	20240827	200500	15386786	1954	1954	1954	1954	0
91	20240827	200400	15386786	1954	1954	1954	1954	0
92	20240827	200300	15386786	1954	1954	1954	1954	3
93	20240827	200200	15386786	1954	1954	1954	1954	0
94	20240827	200100	15386786	1954	1954	1954	1954	0
95	20240827	200000	15386786	1954	1954	1954	1954	0
96	20240827	195900	15386786	1954	1954	1954	1954	0
97	20240827	195800	15386786	1954	1954	1954	1954	0
98	20240827	195700	15386786	1954	1954	1954	1954	0
99	20240827	195600	15386786	1954	1954	1954	1954	0
100	20240827	195500	15386786	1954	1954	1954	1954	0
101	20240827	195400	15386786	1954	1954	1954	1954	0
102	20240827	195300	15386786	1954	1954	1954	1954	0
103	20240827	195200	15386786	1954	1954	1954	1954	0
104	20240827	195100	15386786	1954	1954	1954	1954	0
105	20240827	195000	15386786	1954	1954	1954	1954	0
106	20240827	194900	15386786	1954	1954	1954	1954	0
107	20240827	194800	15386786	1954	1954	1954	1954	0
108	20240827	194700	15386786	1954	1954	1954	1954	0
109	20240827	194600	15386786	1954	1954	1954	1954	0
110	20240827	194500	15386786	1954	1954	1954	1954	0
111	20240827	194400	15386786	1954	1954	1954	1954	0
112	20240827	194300	15386786	1954	1954	1954	1954	0
113	20240827	194200	15386786	1954	1954	1954	1954	0
114	20240827	194100	15386786	1954	1954	1954	1954	0
115	20240827	194000	15386786	1954	1954	1954	1954	0
116	20240827	193900	15386786	1954	1954	1954	1954	0
117	20240827	193800	15386786	1954	1954	1954	1954	0
118	20240827	193700	15386786	1954	1954	1954	1954	0
119	20240827	193600	15386786	1954	1954	1954	1954	0
120	20240827	193500	15386786	1954	1954	1954	1954	0
121	20240827	193400	15386786	1954	1954	1954	1954	0
122	20240827	193300	15386786	1954	1954	1954	1954	3
123	20240827	193200	15386786	1954	1954	1954	1954	0
124	20240827	193100	15386786	1954	1954	1954	1954	0
125	20240827	193000	15386786	1954	1954	1954	1954	0
126	20240827	192900	15386786	1954	1954	1954	1954	0
127	20240827	192800	15386786	1954	1954	1954	1954	0
128	20240827	192700	15386786	1954	1954	1954	1954	0
129	20240827	192600	15386786	1954	1954	1954	1954	0
130	20240827	192500	15386786	1954	1954	1954	1954	0
131	20240827	192400	15386786	1954	1954	1954	1954	0
132	20240827	192300	15386786	1954	1954	1954	1954	0
133	20240827	192200	15386786	1954	1954	1954	1954	0
134	20240827	192100	15386786	1954	1954	1954	1954	0
135	20240827	192000	15386786	1954	1954	1954	1954	0
136	20240827	191900	15386786	1954	1954	1954	1954	0
137	20240827	191800	15386786	1954	1954	1954	1954	0
138	20240827	191700	15386786	1954	1954	1954	1954	0
139	20240827	191600	15386786	1954	1954	1954	1954	0
140	20240827	191500	15386786	1954	1954	1954	1954	0
141	20240827	191400	15386786	1954	1954	1954	1954	0
142	20240827	191300	15386786	1954	1954	1954	1954	0
143	20240827	191200	15386786	1954	1954	1954	1954	0
144	20240827	191100	15386786	1954	1954	1954	1954	0
145	20240827	191000	15386786	1954	1954	1954	1954	0
146	20240827	190900	15386786	1954	1954	1954	1954	0
147	20240827	190800	15386786	1954	1954	1954	1954	0
148	20240827	190700	15386786	1954	1954	1954	1954	0
149	20240827	190600	15386786	1954	1954	1954	1954	0
150	20240827	190500	15386786	1954	1954	1954	1954	0
151	20240827	190400	15386786	1954	1954	1954	1954	0
152	20240827	190300	15386786	1954	1954	1954	1954	3
153	20240827	190200	15386786	1954	1954	1954	1954	0
154	20240827	190100	15386786	1954	1954	1954	1954	0
155	20240827	190000	15386786	1954	1954	1954	1954	0
156	20240827	185900	15386786	1954	1954	1954	1954	0
157	20240827	185800	15386786	1954	1954	1954	1954	0
158	20240827	185700	15386786	1954	1954	1954	1954	0
159	20240827	185600	15386786	1954	1954	1954	1954	0
160	20240827	185500	15386786	1954	1954	1954	1954	0
161	20240827	185400	15386786	1954	1954	1954	1954	0
162	20240827	185300	15386786	1954	1954	1954	1954	0
163	20240827	185200	15386786	1954	1954	1954	1954	0
164	20240827	185100	15386786	1954	1954	1954	1954	0
165	20240827	185000	15386786	1954	1954	1954	1954	0
166	20240827	184900	15386786	1954	1954	1954	1954	0
167	20240827	184800	15386786	1954	1954	1954	1954	0
168	20240827	184700	15386786	1954	1954	1954	1954	0
169	20240827	184600	15386786	1954	1954	1954	1954	0
170	20240827	184500	15386786	1954	1954	1954	1954	0
171	20240827	184400	15386786	1954	1954	1954	1954	0
172	20240827	184300	15386786	1954	1954	1954	1954	0
173	20240827	184200	15386786	1954	1954	1954	1954	0
174	20240827	184100	15386786	1954	1954	1954	1954	0
175	20240827	184000	15386786	1954	1954	1954	1954	0
176	20240827	183900	15386786	1954	1954	1954	1954	0
177	20240827	183800	15386786	1954	1954	1954	1954	0
178	20240827	183700	15386786	1954	1954	1954	1954	0
179	20240827	183600	15386786	1954	1954	1954	1954	0
180	20240827	183500	15386786	1954	1954	1954	1954	0
181	20240827	183400	15386786	1954	1954	1954	1954	0
182	20240827	183300	15386786	1954	1954	1954	1954	3
183	20240827	183200	15386786	1954	1954	1954	1954	0
184	20240827	183100	15386786	1954	1954	1954	1954	0
185	20240827	183000	15386786	1954	1954	1954	1954	0
186	20240827	182900	15386786	1954	1954	1954	1954	0
187	20240827	182800	15386786	1954	1954	1954	1954	0
188	20240827	182700	15386786	1954	1954	1954	1954	0
189	20240827	182600	15386786	1954	1954	1954	1954	0
190	20240827	182500	15386786	1954	1954	1954	1954	0
191	20240827	182400	15386786	1954	1954	1954	1954	0
192	20240827	182300	15386786	1954	1954	1954	1954	0
193	20240827	182200	15386786	1954	1954	1954	1954	0
194	20240827	182100	15386786	1954	1954	1954	1954	0
195	20240827	182000	15386786	1954	1954	1954	1954	0
196	20240827	181900	15386786	1954	1954	1954	1954	0
197	20240827	181800	15386786	1954	1954	1954	1954	0
198	20240827	181700	15386786	1954	1954	1954	1954	0
199	20240827	181600	15386786	1954	1954	1954	1954	0
200	20240827	181500	15386786	1954	1954	1954	1954	0
201	20240827	181400	15386786	1954	1954	1954	1954	0
202	20240827	181300	15386786	1954	1954	1954	1954	0
203	20240827	181200	15386786	1954	1954	1954	1954	0
204	20240827	181100	15386786	1954	1954	1954	1954	0
205	20240827	181000	15386786	1954	1954	1954	1954	0
206	20240827	180900	15386786	1954	1954	1954	1954	0
207	20240827	180800	15386786	1954	1954	1954	1954	0
208	20240827	180700	15386786	1954	1954	1954	1954	0
209	20240827	180600	15386786	1954	1954	1954	1954	0
210	20240827	180500	15386786	1954	1954	1954	1954	0
211	20240827	180400	15386786	1954	1954	1954	1954	0
212	20240827	180300	15386786	1954	1954	1954	1954	3
213	20240827	180200	15386786	1954	1954	1954	1954	0
214	20240827	180100	15386786	1954	1954	1954	1954	0
215	20240827	180000	15386786	1954	1954	1954	1954	0
216	20240827	175900	15386786	1954	1954	1954	1954	0
217	20240827	175800	15386786	1954	1954	1954	1954	0
218	20240827	175700	15386786	1954	1954	1954	1954	0
219	20240827	175600	15386786	1954	1954	1954	1954	0
220	20240827	175500	15386786	1954	1954	1954	1954	0
221	20240827	175400	15386786	1954	1954	1954	1954	0
222	20240827	175300	15386786	1954	1954	1954	1954	0
223	20240827	175200	15386786	1954	1954	1954	1954	0
224	20240827	175100	15386786	1954	1954	1954	1954	0
225	20240827	175000	15386786	1954	1954	1954	1954	0
226	20240827	174900	15386786	1954	1954	1954	1954	0
227	20240827	174800	15386786	1954	1954	1954	1954	0
228	20240827	174700	15386786	1954	1954	1954	1954	0
229	20240827	174600	15386786	1954	1954	1954	1954	0
230	20240827	174500	15386786	1954	1954	1954	1954	0
231	20240827	174400	15386786	1954	1954	1954	1954	0
232	20240827	174300	15386786	1954	1954	1954	1954	0
233	20240827	174200	15386786	1954	1954	1954	1954	0
234	20240827	174100	15386786	1954	1954	1954	1954	0
235	20240827	174000	15386786	1954	1954	1954	1954	0
236	20240827	173900	15386786	1954	1954	1954	1954	0
237	20240827	173800	15386786	1954	1954	1954	1954	0
238	20240827	173700	15386786	1954	1954	1954	1954	0
239	20240827	173600	15386786	1954	1954	1954	1954	0
240	20240827	173500	15386786	1954	1954	1954	1954	0
241	20240827	173400	15386786	1954	1954	1954	1954	0
242	20240827	173300	15386786	1954	1954	1954	1954	3
243	20240827	173200	15386786	1954	1954	1954	1954	0
244	20240827	173100	15386786	1954	1954	1954	1954	0
245	20240827	173000	15386786	1954	1954	1954	1954	0
246	20240827	172900	15386786	1954	1954	1954	1954	0
247	20240827	172800	15386786	1954	1954	1954	1954	0
248	20240827	172700	15386786	1954	1954	1954	1954	0
249	20240827	172600	15386786	1954	1954	1954	1954	0
250	20240827	172500	15386786	1954	1954	1954	1954	0
251	20240827	172400	15386786	1954	1954	1954	1954	0
252	20240827	172300	15386786	1954	1954	1954	1954	0
253	20240827	172200	15386786	1954	1954	1954	1954	0
254	20240827	172100	15386786	1954	1954	1954	1954	0
255	20240827	172000	15386786	1954	1954	1954	1954	0
256	20240827	171900	15386786	1954	1954	1954	1954	0
257	20240827	171800	15386786	1954	1954	1954	1954	0
258	20240827	171700	15386786	1954	1954	1954	1954	0
259	20240827	171600	15386786	1954	1954	1954	1954	0
260	20240827	171500	15386786	1954	1954	1954	1954	0
261	20240827	171400	15386786	1954	1954	1954	1954	0
262	20240827	171300	15386786	1954	1954	1954	1954	0
263	20240827	171200	15386786	1954	1954	1954	1954	0
264	20240827	171100	15386786	1954	1954	1954	1954	0
265	20240827	171000	15386786	1954	1954	1954	1954	0
266	20240827	170900	15386786	1954	1954	1954	1954	0
267	20240827	170800	15386786	1954	1954	1954	1954	0
268	20240827	170700	15386786	1954	1954	1954	1954	0
269	20240827	170600	15386786	1954	1954	1954	1954	0
270	20240827	170500	15386786	1954	1954	1954	1954	0
271	20240827	170400	15386786	1954	1954	1954	1954	0
272	20240827	170300	15386786	1954	1954	1954	1954	3
273	20240827	170200	15386786	1954	1954	1954	1954	0
274	20240827	170100	15386786	1954	1954	1954	1954	0
275	20240827	170000	15386786	1954	1954	1954	1954	0
276	20240827	165900	15386786	1954	1954	1954	1954	0
277	20240827	165800	15386786	1954	1954	1954	1954	0
278	20240827	165700	15386786	1954	1954	1954	1954	0
279	20240827	165600	15386786	1954	1954	1954	1954	0
280	20240827	165500	15386786	1954	1954	1954	1954	0
281	20240827	165400	15386786	1954	1954	1954	1954	0
282	20240827	165300	15386786	1954	1954	1954	1954	0
283	20240827	165200	15386786	1954	1954	1954	1954	0
284	20240827	165100	15386786	1954	1954	1954	1954	0
285	20240827	165000	15386786	1954	1954	1954	1954	0
286	20240827	164900	15386786	1954	1954	1954	1954	0
287	20240827	164800	15386786	1954	1954	1954	1954	0
288	20240827	164700	15386786	1954	1954	1954	1954	0
289	20240827	164600	15386786	1954	1954	1954	1954	0
290	20240827	164500	15386786	1954	1954	1954	1954	0
291	20240827	164400	15386786	1954	1954	1954	1954	0
292	20240827	164300	15386786	1954	1954	1954	1954	0
293	20240827	164200	15386786	1954	1954	1954	1954	0
294	20240827	164100	15386786	1954	1954	1954	1954	0
295	20240827	164000	15386786	1954	1954	1954	1954	0
296	20240827	163900	15386786	1954	1954	1954	1954	0
297	20240827	163800	15386786	1954	1954	1954	1954	0
298	20240827	163700	15386786	1954	1954	1954	1954	0
299	20240827	163600	15386786	1954	1954	1954	1954	0
300	20240827	163500	15386786	1954	1954	1954	1954	0
301	20240827	163400	15386786	1954	1954	1954	1954	0
302	20240827	163300	15386786	1954	1954	1954	1954	3
303	20240827	163200	15386786	1954	1954	1954	1954	0
304	20240827	163100	15386786	1954	1954	1954	1954	0
305	20240827	163000	15386786	1954	1954	1954	1954	0
306	20240827	162900	15386786	1954	1954	1954	1954	0
307	20240827	162800	15386786	1954	1954	1954	1954	0
308	20240827	162700	15386786	1954	1954	1954	1954	0
309	20240827	162600	15386786	1954	1954	1954	1954	0
310	20240827	162500	15386786	1954	1954	1954	1954	0
311	20240827	162400	15386786	1954	1954	1954	1954	0
312	20240827	162300	15386786	1954	1954	1954	1954	0
313	20240827	162200	15386786	1954	1954	1954	1954	0
314	20240827	162100	15386786	1954	1954	1954	1954	0
315	20240827	162000	15386786	1954	1954	1954	1954	0
316	20240827	161900	15386786	1954	1954	1954	1954	0
317	20240827	161800	15386786	1954	1954	1954	1954	0
318	20240827	161700	15386786	1954	1954	1954	1954	0
319	20240827	161600	15386786	1954	1954	1954	1954	0
320	20240827	161500	15386786	1954	1954	1954	1954	0
321	20240827	161400	15386786	1954	1954	1954	1954	0
322	20240827	161300	15386786	1954	1954	1954	1954	0
323	20240827	161200	15386786	1954	1954	1954	1954	0
324	20240827	161100	15386786	1954	1954	1954	1954	0
325	20240827	161000	15386786	1954	1954	1954	1954	0
326	20240827	160900	15386786	1954	1954	1954	1954	0
327	20240827	160800	15386786	1954	1954	1954	1954	0
328	20240827	160700	15386786	1954	1954	1954	1954	0
329	20240827	160600	15386786	1954	1954	1954	1954	0
330	20240827	160500	15386786	1954	1954	1954	1954	0
331	20240827	160400	15386786	1954	1954	1954	1954	0
332	20240827	160300	15386786	1954	1954	1954	1954	3
333	20240827	160200	15386786	1954	1954	1954	1954	0
334	20240827	160100	15386786	1954	1954	1954	1954	0
335	20240827	160000	15386786	1954	1954	1954	1954	0
336	20240827	155900	15386786	1954	1954	1954	1954	0
337	20240827	155800	15386786	1954	1954	1954	1954	0
338	20240827	155700	15386786	1954	1954	1954	1954	0
339	20240827	155600	15386786	1954	1954	1954	1954	0
340	20240827	155500	15386786	1954	1954	1954	1954	0
341	20240827	155400	15386786	1954	1954	1954	1954	0
342	20240827	155300	15386786	1954	1954	1954	1954	0
343	20240827	155200	15386786	1954	1954	1954	1954	0
344	20240827	155100	15386786	1954	1954	1954	1954	0
345	20240827	155000	15386786	1954	1954	1954	1954	0
346	20240827	154900	15386786	1954	1954	1954	1954	0
347	20240827	154800	15386786	1954	1954	1954	1954	0
348	20240827	154700	15386786	1954	1954	1954	1954	0
349	20240827	154600	15386786	1954	1954	1954	1954	0
350	20240827	154500	15386786	1954	1954	1954	1954	0
351	20240827	154400	15386786	1954	1954	1954	1954	0
352	20240827	154300	15386786	1954	1954	1954	1954	0
353	20240827	154200	15386786	1954	1954	1954	1954	0
354	20240827	154100	15386786	1954	1954	1954	1954	0
355	20240827	154000	15386786	1954	1954	1954	1954	0
356	20240827	153900	15386786	1954	1954	1954	1954	0
357	20240827	153800	15386786	1954	1954	1954	1954	0
358	20240827	153700	15386786	1954	1954	1954	1954	0
359	20240827	153600	15386786	1954	1954	1954	1954	0
360	20240827	153500	15386786	1954	1954	1954	1954	0
361	20240827	153400	15386786	1954	1954	1954	1954	0
362	20240827	153300	15386786	1954	1954	1954	1954	3
363	20240827	153200	15386786	1954	1954	1954	1954	0
364	20240827	153100	15386786	1954	1954	1954	1954	0
365	20240827	153000	15386786	1954	1954	1954	1954	3
366	20240827	152900	15380924	1954	1954	1954	1954	0
367	20240827	152800	15380924	1954	1954	1954	1954	0
368	20240827	152700	15380924	1954	1954	1954	1954	0
369	20240827	152600	15380924	1954	1954	1954	1954	0
370	20240827	152500	15380924	1954	1954	1954	1954	0
371	20240827	152400	15380924	1954	1954	1954	1954	0
372	20240827	152300	15380924	1954	1954	1954	1954	0
373	20240827	152200	15380924	1954	1954	1954	1954	0
374	20240827	152100	15380924	1954	1954	1954	1954	0
375	20240827	152000	15380924	1954	1954	1954	1954	0
376	20240827	151900	15380924	1954	1954	1954	1954	0
377	20240827	151800	15380924	1954	1954	1954	1954	5
378	20240827	151700	15371154	1954	1954	1954	1954	6
379	20240827	151600	15359430	1954	1954	1954	1954	0
380	20240827	151500	15359430	1954	1954	1954	1954	0
381	20240827	151400	15359430	1954	1954	1954	1954	0
382	20240827	151300	15359430	1954	1954	1954	1954	1
383	20240827	151200	15357476	1954	1954	1954	1954	0
384	20240827	151100	15357476	1954	1954	1954	1954	0
385	20240827	151000	15357476	1954	1954	1954	1954	0
386	20240827	150900	15357476	1954	1954	1954	1954	0
387	20240827	150800	15357476	1954	1954	1954	1954	3
388	20240827	150700	15351614	1954	1955	1955	1954	261
389	20240827	150600	14841360	1955	1955	1955	1955	3
390	20240827	150500	14835495	1955	1955	1955	1955	5
391	20240827	150400	14825720	1955	1955	1955	1955	0
392	20240827	150300	14825720	1955	1955	1955	1955	244
393	20240827	150200	14348700	1954	1954	1954	1954	2
394	20240827	150100	14344792	1954	1954	1954	1954	3
395	20240827	150000	14338930	1954	1954	1954	1954	2
396	20240827	145900	14335022	1954	1954	1954	1954	0
397	20240827	145800	14335022	1954	1954	1954	1954	48
398	20240827	145700	14241230	1955	1955	1955	1955	0
399	20240827	145600	14241230	1955	1955	1955	1955	0
400	20240827	145500	14241230	1955	1955	1955	1955	0
401	20240827	145400	14241230	1955	1955	1955	1955	0
402	20240827	145300	14241230	1955	1955	1955	1955	0
403	20240827	145200	14241230	1955	1955	1955	1955	0
404	20240827	145100	14241230	1955	1955	1955	1955	0
405	20240827	145000	14241230	1955	1955	1955	1955	0
406	20240827	144900	14241230	1955	1955	1955	1955	0
407	20240827	144800	14241230	1955	1955	1955	1955	0
408	20240827	144700	14241230	1955	1955	1955	1955	0
409	20240827	144600	14241230	1955	1955	1955	1955	0
410	20240827	144500	14241230	1955	1955	1955	1955	0
411	20240827	144400	14241230	1955	1955	1955	1955	0
412	20240827	144300	14241230	1955	1955	1955	1955	0
413	20240827	144200	14241230	1955	1955	1955	1955	0
414	20240827	144100	14241230	1955	1955	1955	1955	0
415	20240827	144000	14241230	1955	1955	1955	1955	0
416	20240827	143900	14241230	1955	1955	1955	1955	0
417	20240827	143800	14241230	1955	1955	1955	1955	250
418	20240827	143700	13752480	1955	1955	1955	1955	0
419	20240827	143600	13752480	1955	1955	1955	1955	0
420	20240827	143500	13752480	1955	1955	1955	1955	0
421	20240827	143400	13752480	1955	1955	1955	1955	0
422	20240827	143300	13752480	1955	1955	1955	1955	0
423	20240827	143200	13752480	1955	1955	1955	1955	0
424	20240827	143100	13752480	1955	1955	1955	1955	0
425	20240827	143000	13752480	1955	1955	1955	1955	100
426	20240827	142900	13556980	1955	1955	1955	1955	0
427	20240827	142800	13556980	1955	1955	1955	1955	0
428	20240827	142700	13556980	1955	1955	1955	1955	0
429	20240827	142600	13556980	1955	1955	1955	1955	0
430	20240827	142500	13556980	1955	1955	1955	1955	0
431	20240827	142400	13556980	1955	1955	1955	1955	0
432	20240827	142300	13556980	1955	1955	1955	1955	0
433	20240827	142200	13556980	1955	1955	1955	1955	0
434	20240827	142100	13556980	1955	1955	1955	1955	48
435	20240827	142000	13463140	1955	1955	1955	1955	56
436	20240827	141900	13353660	1954	1954	1954	1954	0
437	20240827	141800	13353660	1954	1954	1954	1954	0
438	20240827	141700	13353660	1954	1954	1954	1954	0
439	20240827	141600	13353660	1954	1954	1954	1954	0
440	20240827	141500	13353660	1954	1954	1954	1954	0
441	20240827	141400	13353660	1954	1954	1954	1954	0
442	20240827	141300	13353660	1954	1954	1954	1954	0
443	20240827	141200	13353660	1954	1954	1954	1954	0
444	20240827	141100	13353660	1954	1954	1954	1954	2323
445	20240827	141000	8814518	1954	1954	1954	1954	0
446	20240827	140900	8814518	1954	1954	1954	1954	0
447	20240827	140800	8814518	1954	1954	1954	1954	0
448	20240827	140700	8814518	1954	1954	1954	1954	154
449	20240827	140600	8513602	1953	1953	1953	1953	0
450	20240827	140500	8513602	1953	1953	1953	1953	0
451	20240827	140400	8513602	1953	1953	1953	1953	0
452	20240827	140300	8513602	1953	1953	1953	1953	0
453	20240827	140200	8513602	1953	1953	1953	1953	0
454	20240827	140100	8513602	1953	1953	1953	1953	0
455	20240827	140000	8513602	1953	1953	1953	1953	0
456	20240827	135900	8513602	1953	1953	1953	1953	0
457	20240827	135800	8513602	1953	1953	1953	1953	0
458	20240827	135700	8513602	1953	1953	1953	1953	0
459	20240827	135600	8513602	1953	1953	1953	1953	0
460	20240827	135500	8513602	1953	1953	1953	1953	0
461	20240827	135400	8513602	1953	1953	1953	1953	0
462	20240827	135300	8513602	1953	1953	1953	1953	0
463	20240827	135200	8513602	1953	1953	1953	1953	0
464	20240827	135100	8513602	1953	1953	1953	1953	0
465	20240827	135000	8513602	1953	1953	1953	1953	0
466	20240827	134900	8513602	1953	1953	1953	1953	0
467	20240827	134800	8513602	1953	1953	1953	1953	0
468	20240827	134700	8513602	1953	1953	1953	1953	0
469	20240827	134600	8513602	1953	1953	1953	1953	0
470	20240827	134500	8513602	1953	1953	1953	1953	0
471	20240827	134400	8513602	1953	1953	1953	1953	0
472	20240827	134300	8513602	1953	1953	1953	1953	0
473	20240827	134200	8513602	1953	1953	1953	1953	0
474	20240827	134100	8513602	1953	1953	1953	1953	0
475	20240827	134000	8513602	1953	1953	1953	1953	0
476	20240827	133900	8513602	1953	1953	1953	1953	0
477	20240827	133800	8513602	1953	1953	1953	1953	0
478	20240827	133700	8513602	1953	1953	1953	1953	0
479	20240827	133600	8513602	1953	1953	1953	1953	0
480	20240827	133500	8513602	1953	1953	1953	1953	0
481	20240827	133400	8513602	1953	1953	1953	1953	0
482	20240827	133300	8513602	1953	1953	1953	1953	0
483	20240827	133200	8513602	1953	1953	1953	1953	0
484	20240827	133100	8513602	1953	1953	1953	1953	0
485	20240827	133000	8513602	1953	1953	1953	1953	0
486	20240827	132900	8513602	1953	1953	1953	1953	0
487	20240827	132800	8513602	1953	1953	1953	1953	0
488	20240827	132700	8513602	1953	1953	1953	1953	0
489	20240827	132600	8513602	1953	1954	1954	1953	1570
490	20240827	132500	5446892	1954	1954	1954	1954	0
491	20240827	132400	5446892	1954	1954	1954	1954	0
492	20240827	132300	5446892	1954	1954	1954	1954	0
493	20240827	132200	5446892	1954	1954	1954	1954	0
494	20240827	132100	5446892	1954	1954	1954	1954	0
495	20240827	132000	5446892	1954	1954	1954	1954	0
496	20240827	131900	5446892	1954	1954	1954	1954	0
497	20240827	131800	5446892	1954	1954	1954	1954	5
498	20240827	131700	5437122	1954	1954	1954	1954	0
499	20240827	131600	5437122	1954	1954	1954	1954	0
500	20240827	131500	5437122	1954	1954	1954	1954	0
501	20240827	131400	5437122	1954	1954	1954	1954	0
502	20240827	131300	5437122	1954	1954	1954	1954	0
503	20240827	131200	5437122	1954	1954	1954	1954	0
504	20240827	131100	5437122	1954	1954	1954	1954	0
505	20240827	131000	5437122	1954	1954	1954	1954	0
506	20240827	130900	5437122	1954	1954	1954	1954	0
507	20240827	130800	5437122	1954	1954	1954	1954	0
508	20240827	130700	5437122	1954	1954	1954	1954	10
509	20240827	130600	5417582	1954	1954	1954	1954	0
510	20240827	130500	5417582	1954	1954	1954	1954	0
511	20240827	130400	5417582	1954	1954	1954	1954	0
512	20240827	130300	5417582	1954	1954	1954	1954	0
513	20240827	130200	5417582	1954	1954	1954	1954	0
514	20240827	130100	5417582	1954	1954	1954	1954	1
515	20240827	130000	5415628	1954	1954	1954	1954	0
516	20240827	125900	5415628	1954	1954	1954	1954	0
517	20240827	125800	5415628	1954	1954	1954	1954	0
518	20240827	125700	5415628	1954	1954	1954	1954	0
519	20240827	125600	5415628	1954	1954	1954	1954	0
520	20240827	125500	5415628	1954	1954	1954	1954	0
521	20240827	125400	5415628	1954	1954	1954	1954	0
522	20240827	125300	5415628	1954	1954	1954	1954	0
523	20240827	125200	5415628	1954	1954	1954	1954	200
524	20240827	125100	5024828	1954	1954	1954	1954	0
525	20240827	125000	5024828	1954	1954	1954	1954	0
526	20240827	124900	5024828	1954	1954	1954	1954	0
527	20240827	124800	5024828	1954	1954	1954	1954	0
528	20240827	124700	5024828	1954	1954	1954	1954	0
529	20240827	124600	5024828	1954	1954	1954	1954	0
530	20240827	124500	5024828	1954	1954	1954	1954	0
531	20240827	124400	5024828	1954	1954	1954	1954	0
532	20240827	124300	5024828	1954	1954	1954	1954	0
533	20240827	124200	5024828	1954	1954	1954	1954	0
534	20240827	124100	5024828	1954	1954	1954	1954	0
535	20240827	124000	5024828	1954	1954	1954	1954	0
536	20240827	123900	5024828	1954	1954	1954	1954	0
537	20240827	123800	5024828	1954	1954	1954	1954	0
538	20240827	123700	5024828	1954	1954	1954	1954	0
539	20240827	123600	5024828	1954	1954	1954	1954	0
540	20240827	123500	5024828	1954	1954	1954	1954	0
541	20240827	123400	5024828	1954	1954	1954	1954	0
542	20240827	123300	5024828	1954	1954	1954	1954	0
543	20240827	123200	5024828	1954	1954	1954	1954	0
544	20240827	123100	5024828	1954	1954	1954	1954	0
545	20240827	123000	5024828	1954	1954	1954	1954	0
546	20240827	122900	5024828	1954	1954	1954	1954	0
547	20240827	122800	5024828	1954	1954	1954	1954	0
548	20240827	122700	5024828	1954	1954	1954	1954	0
549	20240827	122600	5024828	1954	1954	1954	1954	0
550	20240827	122500	5024828	1954	1954	1954	1954	0
551	20240827	122400	5024828	1954	1954	1954	1954	0
552	20240827	122300	5024828	1954	1954	1954	1954	0
553	20240827	122200	5024828	1954	1954	1954	1954	0
554	20240827	122100	5024828	1954	1954	1954	1954	0
555	20240827	122000	5024828	1954	1954	1954	1954	0
556	20240827	121900	5024828	1954	1954	1954	1954	0
557	20240827	121800	5024828	1954	1954	1954	1954	0
558	20240827	121700	5024828	1954	1954	1954	1954	0
559	20240827	121600	5024828	1954	1954	1954	1954	0
560	20240827	121500	5024828	1954	1954	1954	1954	0
561	20240827	121400	5024828	1954	1954	1954	1954	0
562	20240827	121300	5024828	1954	1954	1954	1954	0
563	20240827	121200	5024828	1954	1954	1954	1954	0
564	20240827	121100	5024828	1954	1954	1954	1954	0
565	20240827	121000	5024828	1954	1954	1954	1954	10
566	20240827	120900	5005288	1953	1953	1953	1953	0
567	20240827	120800	5005288	1953	1953	1953	1953	0
568	20240827	120700	5005288	1953	1953	1953	1953	20
569	20240827	120600	4966228	1953	1953	1953	1953	50
570	20240827	120500	4868578	1953	1953	1953	1953	0
571	20240827	120400	4868578	1953	1953	1953	1953	0
572	20240827	120300	4868578	1953	1953	1953	1953	0
573	20240827	120200	4868578	1953	1953	1953	1953	0
574	20240827	120100	4868578	1953	1953	1953	1953	200
575	20240827	120000	4477978	1953	1953	1953	1953	0
576	20240827	115900	4477978	1953	1953	1953	1953	0
577	20240827	115800	4477978	1953	1953	1953	1953	0
578	20240827	115700	4477978	1953	1953	1953	1953	1000
579	20240827	115600	2524978	1954	1954	1954	1954	0
580	20240827	115500	2524978	1954	1954	1954	1954	0
581	20240827	115400	2524978	1954	1954	1954	1954	0
582	20240827	115300	2524978	1954	1954	1954	1954	0
583	20240827	115200	2524978	1954	1954	1954	1954	0
584	20240827	115100	2524978	1954	1954	1954	1954	0
585	20240827	115000	2524978	1954	1954	1954	1954	0
586	20240827	114900	2524978	1954	1954	1954	1954	0
587	20240827	114800	2524978	1954	1954	1954	1954	0
588	20240827	114700	2524978	1954	1954	1954	1954	0
589	20240827	114600	2524978	1954	1954	1954	1954	0
590	20240827	114500	2524978	1954	1954	1954	1954	0
591	20240827	114400	2524978	1954	1954	1954	1954	0
592	20240827	114300	2524978	1954	1954	1954	1954	0
593	20240827	114200	2524978	1954	1954	1954	1954	0
594	20240827	114100	2524978	1954	1954	1954	1954	0
595	20240827	114000	2524978	1954	1954	1954	1954	0
596	20240827	113900	2524978	1954	1954	1954	1954	0
597	20240827	113800	2524978	1954	1954	1954	1954	0
598	20240827	113700	2524978	1954	1954	1954	1954	0
599	20240827	113600	2524978	1954	1954	1954	1954	0
600	20240827	113500	2524978	1954	1954	1954	1954	0
601	20240827	113400	2524978	1954	1954	1954	1954	0
602	20240827	113300	2524978	1954	1954	1954	1954	0
603	20240827	113200	2524978	1954	1954	1954	1954	0
604	20240827	113100	2524978	1954	1954	1954	1954	0
605	20240827	113000	2524978	1954	1954	1954	1954	0
606	20240827	112900	2524978	1954	1954	1954	1954	0
607	20240827	112800	2524978	1954	1954	1954	1954	0
608	20240827	112700	2524978	1954	1954	1954	1954	0
609	20240827	112600	2524978	1954	1954	1954	1954	0
610	20240827	112500	2524978	1954	1954	1954	1954	0
611	20240827	112400	2524978	1954	1954	1954	1954	0
612	20240827	112300	2524978	1954	1954	1954	1954	0
613	20240827	112200	2524978	1954	1954	1954	1954	0
614	20240827	112100	2524978	1954	1954	1954	1954	0
615	20240827	112000	2524978	1954	1954	1954	1954	0
616	20240827	111900	2524978	1954	1954	1954	1954	0
617	20240827	111800	2524978	1954	1954	1954	1954	0
618	20240827	111700	2524978	1954	1954	1954	1954	0
619	20240827	111600	2524978	1954	1954	1954	1954	0
620	20240827	111500	2524978	1954	1954	1954	1954	0
621	20240827	111400	2524978	1954	1954	1954	1954	0
622	20240827	111300	2524978	1954	1954	1954	1954	0
623	20240827	111200	2524978	1954	1954	1954	1954	0
624	20240827	111100	2524978	1954	1954	1954	1954	0
625	20240827	111000	2524978	1954	1954	1954	1954	30
626	20240827	110900	2466358	1953	1953	1953	1953	0
627	20240827	110800	2466358	1953	1953	1953	1953	0
628	20240827	110700	2466358	1953	1953	1953	1953	0
629	20240827	110600	2466358	1953	1953	1953	1953	0
630	20240827	110500	2466358	1953	1953	1953	1953	0
631	20240827	110400	2466358	1953	1953	1953	1953	0
632	20240827	110300	2466358	1953	1953	1953	1953	0
633	20240827	110200	2466358	1953	1953	1953	1953	0
634	20240827	110100	2466358	1953	1953	1953	1953	0
635	20240827	110000	2466358	1953	1953	1953	1953	0
636	20240827	105900	2466358	1953	1953	1953	1953	0
637	20240827	105800	2466358	1953	1953	1953	1953	0
638	20240827	105700	2466358	1953	1953	1953	1953	0
639	20240827	105600	2466358	1953	1953	1953	1953	0
640	20240827	105500	2466358	1953	1953	1953	1953	0
641	20240827	105400	2466358	1953	1953	1953	1953	0
642	20240827	105300	2466358	1953	1953	1953	1953	0
643	20240827	105200	2466358	1953	1953	1953	1953	0
644	20240827	105100	2466358	1953	1953	1953	1953	0
645	20240827	105000	2466358	1953	1953	1953	1953	0
646	20240827	104900	2466358	1953	1953	1953	1953	0
647	20240827	104800	2466358	1953	1953	1953	1953	0
648	20240827	104700	2466358	1953	1953	1953	1953	0
649	20240827	104600	2466358	1953	1953	1953	1953	0
650	20240827	104500	2466358	1953	1953	1953	1953	0
651	20240827	104400	2466358	1953	1953	1953	1953	0
652	20240827	104300	2466358	1953	1953	1953	1953	0
653	20240827	104200	2466358	1953	1953	1953	1953	0
654	20240827	104100	2466358	1953	1953	1953	1953	0
655	20240827	104000	2466358	1953	1953	1953	1953	0
656	20240827	103900	2466358	1953	1953	1953	1953	0
657	20240827	103800	2466358	1953	1953	1953	1953	0
658	20240827	103700	2466358	1953	1953	1953	1953	0
659	20240827	103600	2466358	1953	1953	1953	1953	0
660	20240827	103500	2466358	1953	1953	1953	1953	0
661	20240827	103400	2466358	1953	1953	1953	1953	0
662	20240827	103300	2466358	1953	1953	1953	1953	0
663	20240827	103200	2466358	1953	1953	1953	1953	0
664	20240827	103100	2466358	1953	1953	1953	1953	0
665	20240827	103000	2466358	1953	1953	1953	1953	0
666	20240827	102900	2466358	1953	1953	1953	1953	0
667	20240827	102800	2466358	1953	1953	1953	1953	0
668	20240827	102700	2466358	1953	1953	1953	1953	0
669	20240827	102600	2466358	1953	1953	1953	1953	0
670	20240827	102500	2466358	1953	1953	1953	1953	0
671	20240827	102400	2466358	1953	1953	1953	1953	0
672	20240827	102300	2466358	1953	1953	1953	1953	0
673	20240827	102200	2466358	1953	1953	1953	1953	0
674	20240827	102100	2466358	1953	1953	1953	1953	500
675	20240827	102000	1489858	1953	1953	1953	1953	0
676	20240827	101900	1489858	1953	1953	1953	1953	0
677	20240827	101800	1489858	1953	1953	1953	1953	0
678	20240827	101700	1489858	1953	1953	1953	1953	0
679	20240827	101600	1489858	1953	1953	1953	1953	0
680	20240827	101500	1489858	1953	1953	1953	1953	0
681	20240827	101400	1489858	1953	1953	1953	1953	0
682	20240827	101300	1489858	1953	1953	1953	1953	0
683	20240827	101200	1489858	1953	1953	1953	1953	0
684	20240827	101100	1489858	1953	1953	1953	1953	0
685	20240827	101000	1489858	1953	1953	1953	1953	0
686	20240827	100900	1489858	1953	1953	1953	1953	0
687	20240827	100800	1489858	1953	1953	1953	1953	0
688	20240827	100700	1489858	1953	1953	1953	1953	0
689	20240827	100600	1489858	1953	1953	1953	1953	0
690	20240827	100500	1489858	1953	1953	1953	1953	0
691	20240827	100400	1489858	1953	1953	1953	1953	0
692	20240827	100300	1489858	1953	1953	1953	1953	0
693	20240827	100200	1489858	1953	1953	1953	1953	0
694	20240827	100100	1489858	1953	1953	1953	1953	0
695	20240827	100000	1489858	1953	1953	1953	1953	0
696	20240827	095900	1489858	1953	1953	1953	1953	0
697	20240827	095800	1489858	1953	1953	1953	1953	0
698	20240827	095700	1489858	1953	1953	1953	1953	0
699	20240827	095600	1489858	1953	1953	1953	1953	0
700	20240827	095500	1489858	1953	1953	1953	1953	0
701	20240827	095400	1489858	1953	1953	1953	1953	0
702	20240827	095300	1489858	1953	1953	1953	1953	0
703	20240827	095200	1489858	1953	1953	1953	1953	0
704	20240827	095100	1489858	1953	1953	1953	1953	0
705	20240827	095000	1489858	1953	1953	1953	1953	0
706	20240827	094900	1489858	1953	1953	1953	1953	0
707	20240827	094800	1489858	1953	1953	1953	1953	0
708	20240827	094700	1489858	1953	1953	1953	1953	0
709	20240827	094600	1489858	1953	1953	1953	1953	0
710	20240827	094500	1489858	1953	1953	1953	1953	0
711	20240827	094400	1489858	1953	1953	1953	1953	0
712	20240827	094300	1489858	1953	1953	1953	1953	0
713	20240827	094200	1489858	1953	1953	1953	1953	0
714	20240827	094100	1489858	1953	1953	1953	1953	0
715	20240827	094000	1489858	1953	1953	1953	1953	6
716	20240827	093900	1478140	1953	1953	1953	1953	2
717	20240827	093800	1474234	1953	1953	1953	1953	1
718	20240827	093700	1472281	1952	1952	1952	1952	0
719	20240827	093600	1472281	1952	1952	1952	1952	0
720	20240827	093500	1472281	1952	1952	1952	1952	0
721	20240827	093400	1472281	1952	1952	1952	1952	0
722	20240827	093300	1472281	1952	1952	1952	1952	2
723	20240827	093200	1468377	1953	1953	1953	1953	0
724	20240827	093100	1468377	1953	1953	1953	1953	0
725	20240827	093000	1468377	1953	1953	1953	1953	0
726	20240827	092900	1468377	1953	1953	1953	1953	0
727	20240827	092800	1468377	1953	1953	1953	1953	0
728	20240827	092700	1468377	1953	1953	1953	1953	0
729	20240827	092600	1468377	1953	1953	1953	1953	0
730	20240827	092500	1468377	1953	1953	1953	1953	1
731	20240827	092400	1466424	1954	1954	1954	1954	0
732	20240827	092300	1466424	1954	1954	1954	1954	46
733	20240827	092200	1376540	1954	1954	1954	1954	0
734	20240827	092100	1376540	1954	1952	1954	1952	355
735	20240827	092000	682890	1952	1952	1952	1952	50
736	20240827	091900	585290	1953	1953	1953	1953	10
737	20240827	091800	565760	1952	1952	1952	1952	100
738	20240827	091700	370560	1950	1950	1950	1950	0
739	20240827	091600	370560	1950	1950	1950	1950	0
740	20240827	091500	370560	1950	1950	1950	1950	0
741	20240827	091400	370560	1950	1950	1950	1950	0
742	20240827	091300	370560	1950	1950	1950	1950	10
743	20240827	091200	351060	1950	1950	1950	1950	50
744	20240827	091100	253560	1950	1950	1950	1950	60
745	20240827	091000	136560	1950	1950	1950	1950	50
746	20240827	090900	39060	1950	1950	1950	1950	0
747	20240827	090800	39060	1950	1950	1950	1950	0
748	20240827	090700	39060	1950	1950	1950	1950	0
749	20240827	090600	39060	1950	1950	1950	1950	0
750	20240827	090500	39060	1950	1950	1950	1950	0
751	20240827	090400	39060	1950	1950	1950	1950	0
752	20240827	090300	39060	1950	1950	1950	1950	8
753	20240827	090200	23460	1955	1955	1955	1955	0
754	20240827	090100	23460	1955	1955	1955	1955	0
755	20240827	090000	23460	1955	1955	1955	1955	12