KissMeData/004650/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	184200	53399170	9200	9200	9200	9200	201
3	20240813	184100	53399170	9200	9200	9200	9200	0
4	20240813	184000	53399170	9200	9200	9200	9200	0
5	20240813	183900	53399170	9200	9200	9200	9200	0
6	20240813	183800	53399170	9200	9200	9200	9200	0
7	20240813	183700	53399170	9200	9200	9200	9200	0
8	20240813	183600	53399170	9200	9200	9200	9200	0
9	20240813	183500	53399170	9200	9200	9200	9200	0
10	20240813	183400	53399170	9200	9200	9200	9200	0
11	20240813	183300	53399170	9200	9200	9200	9200	0
12	20240813	183200	53399170	9200	9200	9200	9200	0
13	20240813	183100	53399170	9200	9200	9200	9200	0
14	20240813	183000	53399170	9200	9200	9200	9200	0
15	20240813	182900	53399170	9200	9200	9200	9200	0
16	20240813	182800	53399170	9200	9200	9200	9200	0
17	20240813	182700	53399170	9200	9200	9200	9200	0
18	20240813	182600	53399170	9200	9200	9200	9200	0
19	20240813	182500	53399170	9200	9200	9200	9200	0
20	20240813	182400	53399170	9200	9200	9200	9200	0
21	20240813	182300	53399170	9200	9200	9200	9200	0
22	20240813	182200	53399170	9200	9200	9200	9200	0
23	20240813	182100	53399170	9200	9200	9200	9200	0
24	20240813	182000	53399170	9200	9200	9200	9200	0
25	20240813	181900	53399170	9200	9200	9200	9200	0
26	20240813	181800	53399170	9200	9200	9200	9200	0
27	20240813	181700	53399170	9200	9200	9200	9200	0
28	20240813	181600	53399170	9200	9200	9200	9200	0
29	20240813	181500	53399170	9200	9200	9200	9200	0
30	20240813	181400	53399170	9200	9200	9200	9200	0
31	20240813	181300	53399170	9200	9200	9200	9200	0
32	20240813	181200	53399170	9200	9200	9200	9200	201
33	20240813	181100	53399170	9200	9200	9200	9200	0
34	20240813	181000	53399170	9200	9200	9200	9200	0
35	20240813	180900	53399170	9200	9200	9200	9200	0
36	20240813	180800	53399170	9200	9200	9200	9200	0
37	20240813	180700	53399170	9200	9200	9200	9200	0
38	20240813	180600	53399170	9200	9200	9200	9200	0
39	20240813	180500	53399170	9200	9200	9200	9200	0
40	20240813	180400	53399170	9200	9200	9200	9200	0
41	20240813	180300	53399170	9200	9200	9200	9200	0
42	20240813	180200	53399170	9200	9200	9200	9200	0
43	20240813	180100	53399170	9200	9200	9200	9200	0
44	20240813	180000	53399170	9200	9200	9200	9200	0
45	20240813	175900	53399170	9200	9200	9200	9200	0
46	20240813	175800	53399170	9200	9200	9200	9200	0
47	20240813	175700	53399170	9200	9200	9200	9200	0
48	20240813	175600	53399170	9200	9200	9200	9200	0
49	20240813	175500	53399170	9200	9200	9200	9200	0
50	20240813	175400	53399170	9200	9200	9200	9200	0
51	20240813	175300	53399170	9200	9200	9200	9200	0
52	20240813	175200	53399170	9200	9200	9200	9200	0
53	20240813	175100	53399170	9200	9200	9200	9200	0
54	20240813	175000	53399170	9200	9200	9200	9200	0
55	20240813	174900	53399170	9200	9200	9200	9200	0
56	20240813	174800	53399170	9200	9200	9200	9200	0
57	20240813	174700	53399170	9200	9200	9200	9200	0
58	20240813	174600	53399170	9200	9200	9200	9200	0
59	20240813	174500	53399170	9200	9200	9200	9200	0
60	20240813	174400	53399170	9200	9200	9200	9200	0
61	20240813	174300	53399170	9200	9200	9200	9200	0
62	20240813	174200	53399170	9200	9200	9200	9200	201
63	20240813	174100	53399170	9200	9200	9200	9200	0
64	20240813	174000	53399170	9200	9200	9200	9200	0
65	20240813	173900	53399170	9200	9200	9200	9200	0
66	20240813	173800	53399170	9200	9200	9200	9200	0
67	20240813	173700	53399170	9200	9200	9200	9200	0
68	20240813	173600	53399170	9200	9200	9200	9200	0
69	20240813	173500	53399170	9200	9200	9200	9200	0
70	20240813	173400	53399170	9200	9200	9200	9200	0
71	20240813	173300	53399170	9200	9200	9200	9200	0
72	20240813	173200	53399170	9200	9200	9200	9200	0
73	20240813	173100	53399170	9200	9200	9200	9200	0
74	20240813	173000	53399170	9200	9200	9200	9200	0
75	20240813	172900	53399170	9200	9200	9200	9200	0
76	20240813	172800	53399170	9200	9200	9200	9200	0
77	20240813	172700	53399170	9200	9200	9200	9200	0
78	20240813	172600	53399170	9200	9200	9200	9200	0
79	20240813	172500	53399170	9200	9200	9200	9200	0
80	20240813	172400	53399170	9200	9200	9200	9200	0
81	20240813	172300	53399170	9200	9200	9200	9200	0
82	20240813	172200	53399170	9200	9200	9200	9200	0
83	20240813	172100	53399170	9200	9200	9200	9200	0
84	20240813	172000	53399170	9200	9200	9200	9200	0
85	20240813	171900	53399170	9200	9200	9200	9200	0
86	20240813	171800	53399170	9200	9200	9200	9200	0
87	20240813	171700	53399170	9200	9200	9200	9200	0
88	20240813	171600	53399170	9200	9200	9200	9200	0
89	20240813	171500	53399170	9200	9200	9200	9200	0
90	20240813	171400	53399170	9200	9200	9200	9200	0
91	20240813	171300	53399170	9200	9200	9200	9200	0
92	20240813	171200	53399170	9200	9200	9200	9200	201
93	20240813	171100	53399170	9200	9200	9200	9200	0
94	20240813	171000	53399170	9200	9200	9200	9200	0
95	20240813	170900	53399170	9200	9200	9200	9200	0
96	20240813	170800	53399170	9200	9200	9200	9200	0
97	20240813	170700	53399170	9200	9200	9200	9200	0
98	20240813	170600	53399170	9200	9200	9200	9200	0
99	20240813	170500	53399170	9200	9200	9200	9200	0
100	20240813	170400	53399170	9200	9200	9200	9200	0
101	20240813	170300	53399170	9200	9200	9200	9200	0
102	20240813	170200	53399170	9200	9200	9200	9200	0
103	20240813	170100	53399170	9200	9200	9200	9200	0
104	20240813	170000	53399170	9200	9200	9200	9200	0
105	20240813	165900	53399170	9200	9200	9200	9200	0
106	20240813	165800	53399170	9200	9200	9200	9200	0
107	20240813	165700	53399170	9200	9200	9200	9200	0
108	20240813	165600	53399170	9200	9200	9200	9200	0
109	20240813	165500	53399170	9200	9200	9200	9200	0
110	20240813	165400	53399170	9200	9200	9200	9200	0
111	20240813	165300	53399170	9200	9200	9200	9200	0
112	20240813	165200	53399170	9200	9200	9200	9200	0
113	20240813	165100	53399170	9200	9200	9200	9200	0
114	20240813	165000	53399170	9200	9200	9200	9200	0
115	20240813	164900	53399170	9200	9200	9200	9200	0
116	20240813	164800	53399170	9200	9200	9200	9200	0
117	20240813	164700	53399170	9200	9200	9200	9200	0
118	20240813	164600	53399170	9200	9200	9200	9200	0
119	20240813	164500	53399170	9200	9200	9200	9200	0
120	20240813	164400	53399170	9200	9200	9200	9200	0
121	20240813	164300	53399170	9200	9200	9200	9200	0
122	20240813	164200	53399170	9200	9200	9200	9200	201
123	20240813	164100	53399170	9200	9200	9200	9200	0
124	20240813	164000	53399170	9200	9200	9200	9200	0
125	20240813	163900	53399170	9200	9200	9200	9200	0
126	20240813	163800	53399170	9200	9200	9200	9200	0
127	20240813	163700	53399170	9200	9200	9200	9200	0
128	20240813	163600	53399170	9200	9200	9200	9200	0
129	20240813	163500	53399170	9200	9200	9200	9200	0
130	20240813	163400	53399170	9200	9200	9200	9200	0
131	20240813	163300	53399170	9200	9200	9200	9200	0
132	20240813	163200	53399170	9200	9200	9200	9200	0
133	20240813	163100	53399170	9200	9200	9200	9200	0
134	20240813	163000	53399170	9200	9200	9200	9200	0
135	20240813	162900	53399170	9200	9200	9200	9200	0
136	20240813	162800	53399170	9200	9200	9200	9200	0
137	20240813	162700	53399170	9200	9200	9200	9200	0
138	20240813	162600	53399170	9200	9200	9200	9200	0
139	20240813	162500	53399170	9200	9200	9200	9200	0
140	20240813	162400	53399170	9200	9200	9200	9200	0
141	20240813	162300	53399170	9200	9200	9200	9200	0
142	20240813	162200	53399170	9200	9200	9200	9200	0
143	20240813	162100	53399170	9200	9200	9200	9200	0
144	20240813	162000	53399170	9200	9200	9200	9200	0
145	20240813	161900	53399170	9200	9200	9200	9200	0
146	20240813	161800	53399170	9200	9200	9200	9200	0
147	20240813	161700	53399170	9200	9200	9200	9200	0
148	20240813	161600	53399170	9200	9200	9200	9200	0
149	20240813	161500	53399170	9200	9200	9200	9200	0
150	20240813	161400	53399170	9200	9200	9200	9200	0
151	20240813	161300	53399170	9200	9200	9200	9200	0
152	20240813	161200	53399170	9200	9200	9200	9200	201
153	20240813	161100	53399170	9200	9200	9200	9200	0
154	20240813	161000	53399170	9200	9200	9200	9200	0
155	20240813	160900	53399170	9200	9200	9200	9200	0
156	20240813	160800	53399170	9200	9200	9200	9200	0
157	20240813	160700	53399170	9200	9200	9200	9200	0
158	20240813	160600	53399170	9200	9200	9200	9200	0
159	20240813	160500	53399170	9200	9200	9200	9200	0
160	20240813	160400	53399170	9200	9200	9200	9200	0
161	20240813	160300	53399170	9200	9200	9200	9200	0
162	20240813	160200	53399170	9200	9200	9200	9200	0
163	20240813	160100	53399170	9200	9200	9200	9200	0
164	20240813	160000	53399170	9200	9200	9200	9200	0
165	20240813	155900	53399170	9200	9200	9200	9200	0
166	20240813	155800	53399170	9200	9200	9200	9200	0
167	20240813	155700	53399170	9200	9200	9200	9200	0
168	20240813	155600	53399170	9200	9200	9200	9200	0
169	20240813	155500	53399170	9200	9200	9200	9200	0
170	20240813	155400	53399170	9200	9200	9200	9200	0
171	20240813	155300	53399170	9200	9200	9200	9200	0
172	20240813	155200	53399170	9200	9200	9200	9200	0
173	20240813	155100	53399170	9200	9200	9200	9200	0
174	20240813	155000	53399170	9200	9200	9200	9200	0
175	20240813	154900	53399170	9200	9200	9200	9200	0
176	20240813	154800	53399170	9200	9200	9200	9200	0
177	20240813	154700	53399170	9200	9200	9200	9200	0
178	20240813	154600	53399170	9200	9200	9200	9200	0
179	20240813	154500	53399170	9200	9200	9200	9200	0
180	20240813	154400	53399170	9200	9200	9200	9200	0
181	20240813	154300	53399170	9200	9200	9200	9200	0
182	20240813	154200	53399170	9200	9200	9200	9200	201
183	20240813	154100	53399170	9200	9200	9200	9200	0
184	20240813	154000	53399170	9200	9200	9200	9200	0
185	20240813	153900	53399170	9200	9200	9200	9200	0
186	20240813	153800	53399170	9200	9200	9200	9200	0
187	20240813	153700	53399170	9200	9200	9200	9200	0
188	20240813	153600	53399170	9200	9200	9200	9200	0
189	20240813	153500	53399170	9200	9200	9200	9200	0
190	20240813	153400	53399170	9200	9200	9200	9200	0
191	20240813	153300	53399170	9200	9200	9200	9200	0
192	20240813	153200	53399170	9200	9200	9200	9200	0
193	20240813	153100	53399170	9200	9200	9200	9200	0
194	20240813	153000	53399170	9200	9200	9200	9200	201
195	20240813	152900	51549970	9160	9160	9160	9160	0
196	20240813	152800	51549970	9160	9160	9160	9160	0
197	20240813	152700	51549970	9160	9160	9160	9160	0
198	20240813	152600	51549970	9160	9160	9160	9160	0
199	20240813	152500	51549970	9160	9160	9160	9160	0
200	20240813	152400	51549970	9160	9160	9160	9160	0
201	20240813	152300	51549970	9160	9160	9160	9160	0
202	20240813	152200	51549970	9160	9160	9160	9160	0
203	20240813	152100	51549970	9160	9160	9160	9160	0
204	20240813	152000	51549970	9160	9160	9160	9160	0
205	20240813	151900	51549970	9160	9160	9160	9160	0
206	20240813	151800	51549970	9160	9190	9190	9160	22
207	20240813	151700	51348080	9200	9200	9200	9200	9
208	20240813	151600	51265280	9200	9200	9200	9200	0
209	20240813	151500	51265280	9200	9200	9200	9200	0
210	20240813	151400	51265280	9200	9200	9200	9200	0
211	20240813	151300	51265280	9200	9200	9200	9200	0
212	20240813	151200	51265280	9200	9200	9200	9200	0
213	20240813	151100	51265280	9200	9200	9200	9200	0
214	20240813	151000	51265280	9200	9200	9200	9200	0
215	20240813	150900	51265280	9200	9200	9200	9200	0
216	20240813	150800	51265280	9200	9200	9200	9200	0
217	20240813	150700	51265280	9200	9200	9200	9200	0
218	20240813	150600	51265280	9200	9200	9200	9200	7
219	20240813	150500	51200880	9200	9200	9200	9200	0
220	20240813	150400	51200880	9200	9200	9200	9200	0
221	20240813	150300	51200880	9200	9200	9200	9200	0
222	20240813	150200	51200880	9200	9200	9200	9200	1
223	20240813	150100	51191680	9170	9170	9170	9170	0
224	20240813	150000	51191680	9170	9170	9170	9170	0
225	20240813	145900	51191680	9170	9170	9170	9170	0
226	20240813	145800	51191680	9170	9170	9170	9170	0
227	20240813	145700	51191680	9170	9170	9170	9170	12
228	20240813	145600	51081640	9170	9170	9170	9170	0
229	20240813	145500	51081640	9170	9170	9170	9170	0
230	20240813	145400	51081640	9170	9170	9170	9150	11
231	20240813	145300	50980870	9170	9170	9170	9170	49
232	20240813	145200	50531540	9170	9170	9170	9170	0
233	20240813	145100	50531540	9170	9170	9170	9170	5
234	20240813	145000	50485690	9170	9170	9170	9170	0
235	20240813	144900	50485690	9170	9170	9170	9170	0
236	20240813	144800	50485690	9170	9170	9170	9170	0
237	20240813	144700	50485690	9170	9170	9170	9170	0
238	20240813	144600	50485690	9170	9170	9170	9170	0
239	20240813	144500	50485690	9170	9170	9170	9170	0
240	20240813	144400	50485690	9170	9170	9170	9170	0
241	20240813	144300	50485690	9170	9170	9170	9170	0
242	20240813	144200	50485690	9170	9170	9170	9170	0
243	20240813	144100	50485690	9170	9170	9170	9170	0
244	20240813	144000	50485690	9170	9170	9170	9170	0
245	20240813	143900	50485690	9170	9170	9170	9170	0
246	20240813	143800	50485690	9170	9170	9170	9170	0
247	20240813	143700	50485690	9170	9170	9170	9170	0
248	20240813	143600	50485690	9170	9170	9170	9170	0
249	20240813	143500	50485690	9170	9170	9170	9170	0
250	20240813	143400	50485690	9170	9170	9170	9170	0
251	20240813	143300	50485690	9170	9170	9170	9170	0
252	20240813	143200	50485690	9170	9170	9170	9170	0
253	20240813	143100	50485690	9170	9170	9170	9170	16
254	20240813	143000	50338970	9160	9160	9160	9160	0
255	20240813	142900	50338970	9160	9160	9160	9160	0
256	20240813	142800	50338970	9160	9160	9160	9160	0
257	20240813	142700	50338970	9160	9160	9160	9160	0
258	20240813	142600	50338970	9160	9160	9160	9160	0
259	20240813	142500	50338970	9160	9160	9160	9160	0
260	20240813	142400	50338970	9160	9160	9160	9160	0
261	20240813	142300	50338970	9160	9160	9160	9160	0
262	20240813	142200	50338970	9160	9160	9160	9160	0
263	20240813	142100	50338970	9160	9160	9160	9160	0
264	20240813	142000	50338970	9160	9160	9160	9160	0
265	20240813	141900	50338970	9160	9160	9160	9160	0
266	20240813	141800	50338970	9160	9160	9160	9160	0
267	20240813	141700	50338970	9160	9160	9160	9160	0
268	20240813	141600	50338970	9160	9160	9160	9160	0
269	20240813	141500	50338970	9160	9160	9160	9160	0
270	20240813	141400	50338970	9160	9160	9160	9160	0
271	20240813	141300	50338970	9160	9160	9160	9160	0
272	20240813	141200	50338970	9160	9160	9160	9160	0
273	20240813	141100	50338970	9160	9160	9160	9160	0
274	20240813	141000	50338970	9160	9160	9160	9160	0
275	20240813	140900	50338970	9160	9160	9160	9160	0
276	20240813	140800	50338970	9160	9160	9160	9160	3
277	20240813	140700	50311490	9170	9170	9170	9170	0
278	20240813	140600	50311490	9170	9170	9170	9170	0
279	20240813	140500	50311490	9170	9170	9170	9170	0
280	20240813	140400	50311490	9170	9170	9170	9170	0
281	20240813	140300	50311490	9170	9170	9170	9170	0
282	20240813	140200	50311490	9170	9170	9170	9170	10
283	20240813	140100	50219790	9170	9170	9170	9170	0
284	20240813	140000	50219790	9170	9170	9170	9170	0
285	20240813	135900	50219790	9170	9170	9170	9170	0
286	20240813	135800	50219790	9170	9170	9170	9170	0
287	20240813	135700	50219790	9170	9170	9170	9170	0
288	20240813	135600	50219790	9170	9170	9170	9170	0
289	20240813	135500	50219790	9170	9170	9170	9170	0
290	20240813	135400	50219790	9170	9120	9170	9120	424
291	20240813	135300	46352410	9130	9140	9140	9130	581
292	20240813	135200	41045700	9150	9190	9190	9150	607
293	20240813	135100	35487400	9200	9200	9200	9200	0
294	20240813	135000	35487400	9200	9200	9200	9200	0
295	20240813	134900	35487400	9200	9200	9200	9200	0
296	20240813	134800	35487400	9200	9200	9200	9200	0
297	20240813	134700	35487400	9200	9200	9200	9200	0
298	20240813	134600	35487400	9200	9200	9200	9200	0
299	20240813	134500	35487400	9200	9200	9200	9200	0
300	20240813	134400	35487400	9200	9200	9200	9200	0
301	20240813	134300	35487400	9200	9200	9200	9200	0
302	20240813	134200	35487400	9200	9200	9200	9200	0
303	20240813	134100	35487400	9200	9200	9200	9200	0
304	20240813	134000	35487400	9200	9200	9200	9200	0
305	20240813	133900	35487400	9200	9200	9200	9200	0
306	20240813	133800	35487400	9200	9200	9200	9200	0
307	20240813	133700	35487400	9200	9200	9200	9200	0
308	20240813	133600	35487400	9200	9200	9200	9200	0
309	20240813	133500	35487400	9200	9200	9200	9200	0
310	20240813	133400	35487400	9200	9200	9200	9200	0
311	20240813	133300	35487400	9200	9200	9200	9200	0
312	20240813	133200	35487400	9200	9200	9200	9200	0
313	20240813	133100	35487400	9200	9200	9200	9200	0
314	20240813	133000	35487400	9200	9200	9200	9200	11
315	20240813	132900	35386200	9200	9200	9200	9200	0
316	20240813	132800	35386200	9200	9200	9200	9200	0
317	20240813	132700	35386200	9200	9200	9200	9200	0
318	20240813	132600	35386200	9200	9200	9200	9200	0
319	20240813	132500	35386200	9200	9200	9200	9200	0
320	20240813	132400	35386200	9200	9200	9200	9200	0
321	20240813	132300	35386200	9200	9200	9200	9200	0
322	20240813	132200	35386200	9200	9200	9200	9200	0
323	20240813	132100	35386200	9200	9200	9200	9200	0
324	20240813	132000	35386200	9200	9200	9200	9200	0
325	20240813	131900	35386200	9200	9200	9200	9200	0
326	20240813	131800	35386200	9200	9200	9200	9200	0
327	20240813	131700	35386200	9200	9200	9200	9200	0
328	20240813	131600	35386200	9200	9200	9200	9200	0
329	20240813	131500	35386200	9200	9200	9200	9200	0
330	20240813	131400	35386200	9200	9200	9200	9200	5
331	20240813	131300	35340200	9200	9200	9200	9200	0
332	20240813	131200	35340200	9200	9200	9200	9200	0
333	20240813	131100	35340200	9200	9200	9200	9200	0
334	20240813	131000	35340200	9200	9200	9200	9200	0
335	20240813	130900	35340200	9200	9200	9200	9200	0
336	20240813	130800	35340200	9200	9200	9200	9200	0
337	20240813	130700	35340200	9200	9200	9200	9200	0
338	20240813	130600	35340200	9200	9200	9200	9200	0
339	20240813	130500	35340200	9200	9200	9200	9200	0
340	20240813	130400	35340200	9200	9200	9200	9200	1
341	20240813	130300	35331000	9150	9150	9150	9150	0
342	20240813	130200	35331000	9150	9150	9150	9150	0
343	20240813	130100	35331000	9150	9150	9150	9150	0
344	20240813	130000	35331000	9150	9150	9150	9150	0
345	20240813	125900	35331000	9150	9150	9150	9150	0
346	20240813	125800	35331000	9150	9150	9150	9150	0
347	20240813	125700	35331000	9150	9150	9150	9150	0
348	20240813	125600	35331000	9150	9150	9150	9150	0
349	20240813	125500	35331000	9150	9150	9150	9150	0
350	20240813	125400	35331000	9150	9150	9150	9150	0
351	20240813	125300	35331000	9150	9150	9150	9150	0
352	20240813	125200	35331000	9150	9170	9170	9150	531
353	20240813	125100	30467570	9170	9200	9200	9170	2
354	20240813	125000	30449200	9200	9200	9200	9200	0
355	20240813	124900	30449200	9200	9200	9200	9200	0
356	20240813	124800	30449200	9200	9200	9200	9200	0
357	20240813	124700	30449200	9200	9200	9200	9200	0
358	20240813	124600	30449200	9200	9200	9200	9200	0
359	20240813	124500	30449200	9200	9200	9200	9200	0
360	20240813	124400	30449200	9200	9200	9200	9200	6
361	20240813	124300	30394000	9200	9200	9200	9200	3
362	20240813	124200	30366400	9200	9200	9200	9200	0
363	20240813	124100	30366400	9200	9200	9200	9200	0
364	20240813	124000	30366400	9200	9200	9200	9200	0
365	20240813	123900	30366400	9200	9200	9200	9200	0
366	20240813	123800	30366400	9200	9200	9200	9200	0
367	20240813	123700	30366400	9200	9200	9200	9200	0
368	20240813	123600	30366400	9200	9200	9200	9200	0
369	20240813	123500	30366400	9200	9200	9200	9200	0
370	20240813	123400	30366400	9200	9200	9200	9200	0
371	20240813	123300	30366400	9200	9200	9200	9200	1
372	20240813	123200	30357200	9200	9200	9200	9200	0
373	20240813	123100	30357200	9200	9200	9200	9200	0
374	20240813	123000	30357200	9200	9200	9200	9200	0
375	20240813	122900	30357200	9200	9200	9200	9200	0
376	20240813	122800	30357200	9200	9200	9200	9200	0
377	20240813	122700	30357200	9200	9200	9200	9200	0
378	20240813	122600	30357200	9200	9200	9200	9200	0
379	20240813	122500	30357200	9200	9200	9200	9200	0
380	20240813	122400	30357200	9200	9200	9200	9200	0
381	20240813	122300	30357200	9200	9200	9200	9200	0
382	20240813	122200	30357200	9200	9200	9200	9200	0
383	20240813	122100	30357200	9200	9200	9200	9200	0
384	20240813	122000	30357200	9200	9200	9200	9200	0
385	20240813	121900	30357200	9200	9200	9200	9200	0
386	20240813	121800	30357200	9200	9200	9200	9200	2
387	20240813	121700	30338800	9170	9170	9170	9170	0
388	20240813	121600	30338800	9170	9170	9170	9170	0
389	20240813	121500	30338800	9170	9170	9170	9170	0
390	20240813	121400	30338800	9170	9170	9170	9170	0
391	20240813	121300	30338800	9170	9170	9170	9170	0
392	20240813	121200	30338800	9170	9170	9170	9170	0
393	20240813	121100	30338800	9170	9170	9170	9170	0
394	20240813	121000	30338800	9170	9170	9170	9170	0
395	20240813	120900	30338800	9170	9170	9170	9170	0
396	20240813	120800	30338800	9170	9170	9170	9170	0
397	20240813	120700	30338800	9170	9170	9170	9170	0
398	20240813	120600	30338800	9170	9170	9170	9170	0
399	20240813	120500	30338800	9170	9170	9170	9170	0
400	20240813	120400	30338800	9170	9170	9170	9170	0
401	20240813	120300	30338800	9170	9170	9170	9170	0
402	20240813	120200	30338800	9170	9170	9170	9170	0
403	20240813	120100	30338800	9170	9170	9170	9170	0
404	20240813	120000	30338800	9170	9170	9170	9170	0
405	20240813	115900	30338800	9170	9170	9170	9170	0
406	20240813	115800	30338800	9170	9170	9170	9170	0
407	20240813	115700	30338800	9170	9170	9170	9170	0
408	20240813	115600	30338800	9170	9170	9170	9170	0
409	20240813	115500	30338800	9170	9170	9170	9170	1
410	20240813	115400	30329630	9200	9200	9200	9200	0
411	20240813	115300	30329630	9200	9200	9200	9200	0
412	20240813	115200	30329630	9200	9200	9200	9200	0
413	20240813	115100	30329630	9200	9200	9200	9200	0
414	20240813	115000	30329630	9200	9200	9200	9200	0
415	20240813	114900	30329630	9200	9200	9200	9200	0
416	20240813	114800	30329630	9200	9200	9200	9200	0
417	20240813	114700	30329630	9200	9200	9200	9200	0
418	20240813	114600	30329630	9200	9200	9200	9200	0
419	20240813	114500	30329630	9200	9200	9200	9200	0
420	20240813	114400	30329630	9200	9200	9200	9200	0
421	20240813	114300	30329630	9200	9200	9200	9200	0
422	20240813	114200	30329630	9200	9200	9200	9200	0
423	20240813	114100	30329630	9200	9200	9200	9200	0
424	20240813	114000	30329630	9200	9200	9200	9200	0
425	20240813	113900	30329630	9200	9200	9200	9200	0
426	20240813	113800	30329630	9200	9200	9200	9200	0
427	20240813	113700	30329630	9200	9200	9200	9200	0
428	20240813	113600	30329630	9200	9200	9200	9200	0
429	20240813	113500	30329630	9200	9200	9200	9200	0
430	20240813	113400	30329630	9200	9200	9200	9200	5
431	20240813	113300	30283630	9200	9200	9200	9200	0
432	20240813	113200	30283630	9200	9200	9200	9200	0
433	20240813	113100	30283630	9200	9200	9200	9200	0
434	20240813	113000	30283630	9200	9200	9200	9200	0
435	20240813	112900	30283630	9200	9200	9200	9200	10
436	20240813	112800	30191630	9200	9200	9200	9200	0
437	20240813	112700	30191630	9200	9200	9200	9200	0
438	20240813	112600	30191630	9200	9200	9200	9200	0
439	20240813	112500	30191630	9200	9200	9200	9200	15
440	20240813	112400	30053630	9200	9200	9200	9200	1
441	20240813	112300	30044430	9150	9150	9150	9150	1
442	20240813	112200	30035280	9220	9220	9220	9220	0
443	20240813	112100	30035280	9220	9220	9220	9220	0
444	20240813	112000	30035280	9220	9220	9220	9220	0
445	20240813	111900	30035280	9220	9220	9220	9220	0
446	20240813	111800	30035280	9220	9220	9220	9220	10
447	20240813	111700	29943080	9150	9200	9200	9150	516
448	20240813	111600	25217330	9220	9220	9220	9220	11
449	20240813	111500	25115910	9220	9220	9220	9220	0
450	20240813	111400	25115910	9220	9220	9220	9220	0
451	20240813	111300	25115910	9220	9220	9220	9220	0
452	20240813	111200	25115910	9220	9220	9220	9220	0
453	20240813	111100	25115910	9220	9220	9220	9220	0
454	20240813	111000	25115910	9220	9220	9220	9220	0
455	20240813	110900	25115910	9220	9220	9220	9220	0
456	20240813	110800	25115910	9220	9220	9220	9220	0
457	20240813	110700	25115910	9220	9220	9220	9220	0
458	20240813	110600	25115910	9220	9220	9220	9220	10
459	20240813	110500	25023710	9220	9220	9220	9220	0
460	20240813	110400	25023710	9220	9220	9220	9220	0
461	20240813	110300	25023710	9220	9220	9220	9220	0
462	20240813	110200	25023710	9220	9220	9220	9220	0
463	20240813	110100	25023710	9220	9220	9220	9220	0
464	20240813	110000	25023710	9220	9220	9220	9220	0
465	20240813	105900	25023710	9220	9220	9220	9220	0
466	20240813	105800	25023710	9220	9220	9220	9220	0
467	20240813	105700	25023710	9220	9220	9220	9220	31
468	20240813	105600	24737890	9200	9200	9200	9200	0
469	20240813	105500	24737890	9200	9200	9200	9200	1
470	20240813	105400	24728690	9200	9200	9200	9200	0
471	20240813	105300	24728690	9200	9200	9200	9200	0
472	20240813	105200	24728690	9200	9200	9200	9200	0
473	20240813	105100	24728690	9200	9200	9200	9200	0
474	20240813	105000	24728690	9200	9200	9200	9200	0
475	20240813	104900	24728690	9200	9200	9200	9200	0
476	20240813	104800	24728690	9200	9200	9200	9200	0
477	20240813	104700	24728690	9200	9200	9200	9200	0
478	20240813	104600	24728690	9200	9200	9200	9200	106
479	20240813	104500	23753490	9220	9220	9220	9220	0
480	20240813	104400	23753490	9220	9220	9220	9220	0
481	20240813	104300	23753490	9220	9220	9220	9220	10
482	20240813	104200	23661290	9230	9230	9230	9230	0
483	20240813	104100	23661290	9230	9230	9230	9230	0
484	20240813	104000	23661290	9230	9230	9230	9230	0
485	20240813	103900	23661290	9230	9230	9230	9230	0
486	20240813	103800	23661290	9230	9230	9230	9230	0
487	20240813	103700	23661290	9230	9230	9230	9230	0
488	20240813	103600	23661290	9230	9230	9230	9230	0
489	20240813	103500	23661290	9230	9230	9230	9230	0
490	20240813	103400	23661290	9230	9230	9230	9230	0
491	20240813	103300	23661290	9230	9230	9230	9230	0
492	20240813	103200	23661290	9230	9230	9230	9230	0
493	20240813	103100	23661290	9230	9230	9230	9230	0
494	20240813	103000	23661290	9230	9230	9230	9230	0
495	20240813	102900	23661290	9230	9230	9230	9230	0
496	20240813	102800	23661290	9230	9230	9230	9230	1
497	20240813	102700	23652060	9190	9190	9190	9190	0
498	20240813	102600	23652060	9190	9190	9190	9190	0
499	20240813	102500	23652060	9190	9190	9190	9190	0
500	20240813	102400	23652060	9190	9190	9190	9190	0
501	20240813	102300	23652060	9190	9190	9190	9190	0
502	20240813	102200	23652060	9190	9190	9190	9190	0
503	20240813	102100	23652060	9190	9190	9190	9190	1
504	20240813	102000	23642870	9230	9230	9230	9230	0
505	20240813	101900	23642870	9230	9230	9230	9230	0
506	20240813	101800	23642870	9230	9230	9230	9230	0
507	20240813	101700	23642870	9230	9190	9230	9190	26
508	20240813	101600	23403890	9230	9230	9230	9230	0
509	20240813	101500	23403890	9230	9230	9230	9230	0
510	20240813	101400	23403890	9230	9230	9230	9230	0
511	20240813	101300	23403890	9230	9230	9230	9230	0
512	20240813	101200	23403890	9230	9230	9230	9230	0
513	20240813	101100	23403890	9230	9230	9230	9230	0
514	20240813	101000	23403890	9230	9230	9230	9230	0
515	20240813	100900	23403890	9230	9180	9230	9180	20
516	20240813	100800	23220240	9190	9190	9190	9190	191
517	20240813	100700	21464950	9230	9190	9230	9190	11
518	20240813	100600	21363820	9230	9230	9230	9230	1
519	20240813	100500	21354590	9230	9230	9230	9230	0
520	20240813	100400	21354590	9230	9230	9230	9230	0
521	20240813	100300	21354590	9230	9230	9230	9230	0
522	20240813	100200	21354590	9230	9200	9230	9190	108
523	20240813	100100	20361250	9190	9190	9190	9190	0
524	20240813	100000	20361250	9190	9190	9190	9190	0
525	20240813	095900	20361250	9190	9190	9190	9190	0
526	20240813	095800	20361250	9190	9190	9190	9190	0
527	20240813	095700	20361250	9190	9190	9190	9190	0
528	20240813	095600	20361250	9190	9190	9190	9190	250
529	20240813	095500	18063750	9230	9230	9230	9230	0
530	20240813	095400	18063750	9230	9230	9230	9230	0
531	20240813	095300	18063750	9230	9230	9230	9230	0
532	20240813	095200	18063750	9230	9230	9230	9230	0
533	20240813	095100	18063750	9230	9230	9230	9230	0
534	20240813	095000	18063750	9230	9230	9230	9230	0
535	20240813	094900	18063750	9230	9230	9230	9230	1
536	20240813	094800	18054520	9180	9180	9180	9180	0
537	20240813	094700	18054520	9180	9180	9180	9180	0
538	20240813	094600	18054520	9180	9180	9180	9180	0
539	20240813	094500	18054520	9180	9180	9180	9180	0
540	20240813	094400	18054520	9180	9180	9180	9180	96
541	20240813	094300	17173240	9180	9190	9190	9180	284
542	20240813	094200	14566010	9230	9230	9230	9230	0
543	20240813	094100	14566010	9230	9230	9230	9230	0
544	20240813	094000	14566010	9230	9230	9230	9230	0
545	20240813	093900	14566010	9230	9230	9230	9230	0
546	20240813	093800	14566010	9230	9230	9230	9230	0
547	20240813	093700	14566010	9230	9230	9230	9230	0
548	20240813	093600	14566010	9230	9230	9230	9230	0
549	20240813	093500	14566010	9230	9230	9230	9230	0
550	20240813	093400	14566010	9230	9230	9230	9230	0
551	20240813	093300	14566010	9230	9230	9230	9230	0
552	20240813	093200	14566010	9230	9230	9230	9230	0
553	20240813	093100	14566010	9230	9230	9230	9230	1
554	20240813	093000	14556780	9190	9190	9190	9190	0
555	20240813	092900	14556780	9190	9190	9190	9190	0
556	20240813	092800	14556780	9190	9190	9190	9190	0
557	20240813	092700	14556780	9190	9190	9190	9190	0
558	20240813	092600	14556780	9190	9190	9190	9190	81
559	20240813	092500	13812390	9190	9190	9190	9190	1
560	20240813	092400	13803200	9190	9190	9190	9190	10
561	20240813	092300	13711300	9190	9240	9250	9190	14
562	20240813	092200	13581960	9190	9210	9210	9190	279
563	20240813	092100	11015420	9200	9230	9230	9200	40
564	20240813	092000	10647030	9240	9240	9240	9240	0
565	20240813	091900	10647030	9240	9240	9240	9240	0
566	20240813	091800	10647030	9240	9250	9250	9240	16
567	20240813	091700	10499130	9250	9250	9250	9250	0
568	20240813	091600	10499130	9250	9250	9250	9250	0
569	20240813	091500	10499130	9250	9250	9250	9250	1
570	20240813	091400	10489880	9250	9250	9250	9250	0
571	20240813	091300	10489880	9250	9250	9250	9250	0
572	20240813	091200	10489880	9250	9250	9250	9250	2
573	20240813	091100	10471380	9200	9200	9200	9200	0
574	20240813	091000	10471380	9200	9200	9200	9200	100
575	20240813	090900	9551380	9200	9240	9240	9200	750
576	20240813	090800	2651080	9250	9250	9250	9250	0
577	20240813	090700	2651080	9250	9250	9250	9250	0
578	20240813	090600	2651080	9250	9250	9250	9250	0
579	20240813	090500	2651080	9250	9250	9250	9250	1
580	20240813	090400	2641830	9200	9200	9200	9200	0
581	20240813	090300	2641830	9200	9200	9200	9200	200
582	20240813	090200	801830	9200	9200	9200	9200	0
583	20240813	090100	801830	9200	9230	9230	9200	84
584	20240813	090000	27690	9230	9230	9230	9230	3