KissMeData/049800/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	192900	7985165	2400	2400	2400	2400	225
3	20240819	192800	7985165	2400	2400	2400	2400	0
4	20240819	192700	7985165	2400	2400	2400	2400	0
5	20240819	192600	7985165	2400	2400	2400	2400	0
6	20240819	192500	7985165	2400	2400	2400	2400	0
7	20240819	192400	7985165	2400	2400	2400	2400	0
8	20240819	192300	7985165	2400	2400	2400	2400	0
9	20240819	192200	7985165	2400	2400	2400	2400	0
10	20240819	192100	7985165	2400	2400	2400	2400	0
11	20240819	192000	7985165	2400	2400	2400	2400	0
12	20240819	191900	7985165	2400	2400	2400	2400	0
13	20240819	191800	7985165	2400	2400	2400	2400	0
14	20240819	191700	7985165	2400	2400	2400	2400	0
15	20240819	191600	7985165	2400	2400	2400	2400	0
16	20240819	191500	7985165	2400	2400	2400	2400	0
17	20240819	191400	7985165	2400	2400	2400	2400	0
18	20240819	191300	7985165	2400	2400	2400	2400	0
19	20240819	191200	7985165	2400	2400	2400	2400	0
20	20240819	191100	7985165	2400	2400	2400	2400	0
21	20240819	191000	7985165	2400	2400	2400	2400	0
22	20240819	190900	7985165	2400	2400	2400	2400	0
23	20240819	190800	7985165	2400	2400	2400	2400	0
24	20240819	190700	7985165	2400	2400	2400	2400	0
25	20240819	190600	7985165	2400	2400	2400	2400	0
26	20240819	190500	7985165	2400	2400	2400	2400	0
27	20240819	190400	7985165	2400	2400	2400	2400	0
28	20240819	190300	7985165	2400	2400	2400	2400	0
29	20240819	190200	7985165	2400	2400	2400	2400	0
30	20240819	190100	7985165	2400	2400	2400	2400	0
31	20240819	190000	7985165	2400	2400	2400	2400	0
32	20240819	185900	7985165	2400	2400	2400	2400	225
33	20240819	185800	7985165	2400	2400	2400	2400	0
34	20240819	185700	7985165	2400	2400	2400	2400	0
35	20240819	185600	7985165	2400	2400	2400	2400	0
36	20240819	185500	7985165	2400	2400	2400	2400	0
37	20240819	185400	7985165	2400	2400	2400	2400	0
38	20240819	185300	7985165	2400	2400	2400	2400	0
39	20240819	185200	7985165	2400	2400	2400	2400	0
40	20240819	185100	7985165	2400	2400	2400	2400	0
41	20240819	185000	7985165	2400	2400	2400	2400	0
42	20240819	184900	7985165	2400	2400	2400	2400	0
43	20240819	184800	7985165	2400	2400	2400	2400	0
44	20240819	184700	7985165	2400	2400	2400	2400	0
45	20240819	184600	7985165	2400	2400	2400	2400	0
46	20240819	184500	7985165	2400	2400	2400	2400	0
47	20240819	184400	7985165	2400	2400	2400	2400	0
48	20240819	184300	7985165	2400	2400	2400	2400	0
49	20240819	184200	7985165	2400	2400	2400	2400	0
50	20240819	184100	7985165	2400	2400	2400	2400	0
51	20240819	184000	7985165	2400	2400	2400	2400	0
52	20240819	183900	7985165	2400	2400	2400	2400	0
53	20240819	183800	7985165	2400	2400	2400	2400	0
54	20240819	183700	7985165	2400	2400	2400	2400	0
55	20240819	183600	7985165	2400	2400	2400	2400	0
56	20240819	183500	7985165	2400	2400	2400	2400	0
57	20240819	183400	7985165	2400	2400	2400	2400	0
58	20240819	183300	7985165	2400	2400	2400	2400	0
59	20240819	183200	7985165	2400	2400	2400	2400	0
60	20240819	183100	7985165	2400	2400	2400	2400	0
61	20240819	183000	7985165	2400	2400	2400	2400	0
62	20240819	182900	7985165	2400	2400	2400	2400	225
63	20240819	182800	7985165	2400	2400	2400	2400	0
64	20240819	182700	7985165	2400	2400	2400	2400	0
65	20240819	182600	7985165	2400	2400	2400	2400	0
66	20240819	182500	7985165	2400	2400	2400	2400	0
67	20240819	182400	7985165	2400	2400	2400	2400	0
68	20240819	182300	7985165	2400	2400	2400	2400	0
69	20240819	182200	7985165	2400	2400	2400	2400	0
70	20240819	182100	7985165	2400	2400	2400	2400	0
71	20240819	182000	7985165	2400	2400	2400	2400	0
72	20240819	181900	7985165	2400	2400	2400	2400	0
73	20240819	181800	7985165	2400	2400	2400	2400	0
74	20240819	181700	7985165	2400	2400	2400	2400	0
75	20240819	181600	7985165	2400	2400	2400	2400	0
76	20240819	181500	7985165	2400	2400	2400	2400	0
77	20240819	181400	7985165	2400	2400	2400	2400	0
78	20240819	181300	7985165	2400	2400	2400	2400	0
79	20240819	181200	7985165	2400	2400	2400	2400	0
80	20240819	181100	7985165	2400	2400	2400	2400	0
81	20240819	181000	7985165	2400	2400	2400	2400	0
82	20240819	180900	7985165	2400	2400	2400	2400	0
83	20240819	180800	7985165	2400	2400	2400	2400	0
84	20240819	180700	7985165	2400	2400	2400	2400	0
85	20240819	180600	7985165	2400	2400	2400	2400	0
86	20240819	180500	7985165	2400	2400	2400	2400	0
87	20240819	180400	7985165	2400	2400	2400	2400	0
88	20240819	180300	7985165	2400	2400	2400	2400	0
89	20240819	180200	7985165	2400	2400	2400	2400	0
90	20240819	180100	7985165	2400	2400	2400	2400	0
91	20240819	180000	7985165	2400	2400	2400	2400	0
92	20240819	175900	7985165	2400	2400	2400	2400	225
93	20240819	175800	7985165	2400	2400	2400	2400	0
94	20240819	175700	7985165	2400	2400	2400	2400	0
95	20240819	175600	7985165	2400	2400	2400	2400	0
96	20240819	175500	7985165	2400	2400	2400	2400	0
97	20240819	175400	7985165	2400	2400	2400	2400	0
98	20240819	175300	7985165	2400	2400	2400	2400	0
99	20240819	175200	7985165	2400	2400	2400	2400	0
100	20240819	175100	7985165	2400	2400	2400	2400	0
101	20240819	175000	7985165	2400	2400	2400	2400	0
102	20240819	174900	7985165	2400	2400	2400	2400	0
103	20240819	174800	7985165	2400	2400	2400	2400	0
104	20240819	174700	7985165	2400	2400	2400	2400	0
105	20240819	174600	7985165	2400	2400	2400	2400	0
106	20240819	174500	7985165	2400	2400	2400	2400	0
107	20240819	174400	7985165	2400	2400	2400	2400	0
108	20240819	174300	7985165	2400	2400	2400	2400	0
109	20240819	174200	7985165	2400	2400	2400	2400	0
110	20240819	174100	7985165	2400	2400	2400	2400	0
111	20240819	174000	7985165	2400	2400	2400	2400	0
112	20240819	173900	7985165	2400	2400	2400	2400	0
113	20240819	173800	7985165	2400	2400	2400	2400	0
114	20240819	173700	7985165	2400	2400	2400	2400	0
115	20240819	173600	7985165	2400	2400	2400	2400	0
116	20240819	173500	7985165	2400	2400	2400	2400	0
117	20240819	173400	7985165	2400	2400	2400	2400	0
118	20240819	173300	7985165	2400	2400	2400	2400	0
119	20240819	173200	7985165	2400	2400	2400	2400	0
120	20240819	173100	7985165	2400	2400	2400	2400	0
121	20240819	173000	7985165	2400	2400	2400	2400	0
122	20240819	172900	7985165	2400	2400	2400	2400	225
123	20240819	172800	7985165	2400	2400	2400	2400	0
124	20240819	172700	7985165	2400	2400	2400	2400	0
125	20240819	172600	7985165	2400	2400	2400	2400	0
126	20240819	172500	7985165	2400	2400	2400	2400	0
127	20240819	172400	7985165	2400	2400	2400	2400	0
128	20240819	172300	7985165	2400	2400	2400	2400	0
129	20240819	172200	7985165	2400	2400	2400	2400	0
130	20240819	172100	7985165	2400	2400	2400	2400	0
131	20240819	172000	7985165	2400	2400	2400	2400	0
132	20240819	171900	7985165	2400	2400	2400	2400	0
133	20240819	171800	7985165	2400	2400	2400	2400	0
134	20240819	171700	7985165	2400	2400	2400	2400	0
135	20240819	171600	7985165	2400	2400	2400	2400	0
136	20240819	171500	7985165	2400	2400	2400	2400	0
137	20240819	171400	7985165	2400	2400	2400	2400	0
138	20240819	171300	7985165	2400	2400	2400	2400	0
139	20240819	171200	7985165	2400	2400	2400	2400	0
140	20240819	171100	7985165	2400	2400	2400	2400	0
141	20240819	171000	7985165	2400	2400	2400	2400	0
142	20240819	170900	7985165	2400	2400	2400	2400	0
143	20240819	170800	7985165	2400	2400	2400	2400	0
144	20240819	170700	7985165	2400	2400	2400	2400	0
145	20240819	170600	7985165	2400	2400	2400	2400	0
146	20240819	170500	7985165	2400	2400	2400	2400	0
147	20240819	170400	7985165	2400	2400	2400	2400	0
148	20240819	170300	7985165	2400	2400	2400	2400	0
149	20240819	170200	7985165	2400	2400	2400	2400	0
150	20240819	170100	7985165	2400	2400	2400	2400	0
151	20240819	170000	7985165	2400	2400	2400	2400	0
152	20240819	165900	7985165	2400	2400	2400	2400	225
153	20240819	165800	7985165	2400	2400	2400	2400	0
154	20240819	165700	7985165	2400	2400	2400	2400	0
155	20240819	165600	7985165	2400	2400	2400	2400	0
156	20240819	165500	7985165	2400	2400	2400	2400	0
157	20240819	165400	7985165	2400	2400	2400	2400	0
158	20240819	165300	7985165	2400	2400	2400	2400	0
159	20240819	165200	7985165	2400	2400	2400	2400	0
160	20240819	165100	7985165	2400	2400	2400	2400	0
161	20240819	165000	7985165	2400	2400	2400	2400	0
162	20240819	164900	7985165	2400	2400	2400	2400	0
163	20240819	164800	7985165	2400	2400	2400	2400	0
164	20240819	164700	7985165	2400	2400	2400	2400	0
165	20240819	164600	7985165	2400	2400	2400	2400	0
166	20240819	164500	7985165	2400	2400	2400	2400	0
167	20240819	164400	7985165	2400	2400	2400	2400	0
168	20240819	164300	7985165	2400	2400	2400	2400	0
169	20240819	164200	7985165	2400	2400	2400	2400	0
170	20240819	164100	7985165	2400	2400	2400	2400	0
171	20240819	164000	7985165	2400	2400	2400	2400	0
172	20240819	163900	7985165	2400	2400	2400	2400	0
173	20240819	163800	7985165	2400	2400	2400	2400	0
174	20240819	163700	7985165	2400	2400	2400	2400	0
175	20240819	163600	7985165	2400	2400	2400	2400	0
176	20240819	163500	7985165	2400	2400	2400	2400	0
177	20240819	163400	7985165	2400	2400	2400	2400	0
178	20240819	163300	7985165	2400	2400	2400	2400	0
179	20240819	163200	7985165	2400	2400	2400	2400	0
180	20240819	163100	7985165	2400	2400	2400	2400	0
181	20240819	163000	7985165	2400	2400	2400	2400	0
182	20240819	162900	7985165	2400	2400	2400	2400	225
183	20240819	162800	7985165	2400	2400	2400	2400	0
184	20240819	162700	7985165	2400	2400	2400	2400	0
185	20240819	162600	7985165	2400	2400	2400	2400	0
186	20240819	162500	7985165	2400	2400	2400	2400	0
187	20240819	162400	7985165	2400	2400	2400	2400	0
188	20240819	162300	7985165	2400	2400	2400	2400	0
189	20240819	162200	7985165	2400	2400	2400	2400	0
190	20240819	162100	7985165	2400	2400	2400	2400	0
191	20240819	162000	7985165	2400	2400	2400	2400	0
192	20240819	161900	7985165	2400	2400	2400	2400	0
193	20240819	161800	7985165	2400	2400	2400	2400	0
194	20240819	161700	7985165	2400	2400	2400	2400	0
195	20240819	161600	7985165	2400	2400	2400	2400	0
196	20240819	161500	7985165	2400	2400	2400	2400	0
197	20240819	161400	7985165	2400	2400	2400	2400	0
198	20240819	161300	7985165	2400	2400	2400	2400	0
199	20240819	161200	7985165	2400	2400	2400	2400	0
200	20240819	161100	7985165	2400	2400	2400	2400	0
201	20240819	161000	7985165	2400	2400	2400	2400	0
202	20240819	160900	7985165	2400	2400	2400	2400	0
203	20240819	160800	7985165	2400	2400	2400	2400	0
204	20240819	160700	7985165	2400	2400	2400	2400	0
205	20240819	160600	7985165	2400	2400	2400	2400	0
206	20240819	160500	7985165	2400	2400	2400	2400	0
207	20240819	160400	7985165	2400	2400	2400	2400	0
208	20240819	160300	7985165	2400	2400	2400	2400	0
209	20240819	160200	7985165	2400	2400	2400	2400	0
210	20240819	160100	7985165	2400	2400	2400	2400	0
211	20240819	160000	7985165	2400	2400	2400	2400	0
212	20240819	155900	7985165	2400	2400	2400	2400	225
213	20240819	155800	7985165	2400	2400	2400	2400	0
214	20240819	155700	7985165	2400	2400	2400	2400	0
215	20240819	155600	7985165	2400	2400	2400	2400	0
216	20240819	155500	7985165	2400	2400	2400	2400	0
217	20240819	155400	7985165	2400	2400	2400	2400	0
218	20240819	155300	7985165	2400	2400	2400	2400	0
219	20240819	155200	7985165	2400	2400	2400	2400	0
220	20240819	155100	7985165	2400	2400	2400	2400	0
221	20240819	155000	7985165	2400	2400	2400	2400	0
222	20240819	154900	7985165	2400	2400	2400	2400	0
223	20240819	154800	7985165	2400	2400	2400	2400	0
224	20240819	154700	7985165	2400	2400	2400	2400	0
225	20240819	154600	7985165	2400	2400	2400	2400	0
226	20240819	154500	7985165	2400	2400	2400	2400	0
227	20240819	154400	7985165	2400	2400	2400	2400	0
228	20240819	154300	7985165	2400	2400	2400	2400	0
229	20240819	154200	7985165	2400	2400	2400	2400	0
230	20240819	154100	7985165	2400	2400	2400	2400	0
231	20240819	154000	7985165	2400	2400	2400	2400	0
232	20240819	153900	7985165	2400	2400	2400	2400	0
233	20240819	153800	7985165	2400	2400	2400	2400	0
234	20240819	153700	7985165	2400	2400	2400	2400	0
235	20240819	153600	7985165	2400	2400	2400	2400	0
236	20240819	153500	7985165	2400	2400	2400	2400	0
237	20240819	153400	7985165	2400	2400	2400	2400	0
238	20240819	153300	7985165	2400	2400	2400	2400	0
239	20240819	153200	7985165	2400	2400	2400	2400	0
240	20240819	153100	7985165	2400	2400	2400	2400	0
241	20240819	153000	7985165	2400	2400	2400	2400	225
242	20240819	152900	7445165	2400	2400	2400	2400	0
243	20240819	152800	7445165	2400	2400	2400	2400	0
244	20240819	152700	7445165	2400	2400	2400	2400	0
245	20240819	152600	7445165	2400	2400	2400	2400	0
246	20240819	152500	7445165	2400	2400	2400	2400	0
247	20240819	152400	7445165	2400	2400	2400	2400	0
248	20240819	152300	7445165	2400	2400	2400	2400	0
249	20240819	152200	7445165	2400	2400	2400	2400	0
250	20240819	152100	7445165	2400	2400	2400	2400	0
251	20240819	152000	7445165	2400	2400	2400	2400	0
252	20240819	151900	7445165	2400	2400	2400	2400	0
253	20240819	151800	7445165	2400	2400	2400	2400	54
254	20240819	151700	7315565	2400	2400	2400	2400	0
255	20240819	151600	7315565	2400	2400	2400	2400	0
256	20240819	151500	7315565	2400	2400	2400	2400	0
257	20240819	151400	7315565	2400	2400	2400	2400	0
258	20240819	151300	7315565	2400	2400	2400	2400	0
259	20240819	151200	7315565	2400	2400	2400	2400	0
260	20240819	151100	7315565	2400	2400	2400	2400	0
261	20240819	151000	7315565	2400	2400	2400	2400	0
262	20240819	150900	7315565	2400	2400	2400	2400	0
263	20240819	150800	7315565	2400	2400	2400	2400	0
264	20240819	150700	7315565	2400	2400	2400	2400	0
265	20240819	150600	7315565	2400	2400	2400	2400	0
266	20240819	150500	7315565	2400	2400	2400	2400	0
267	20240819	150400	7315565	2400	2400	2400	2400	0
268	20240819	150300	7315565	2400	2400	2400	2400	1
269	20240819	150200	7313165	2400	2400	2400	2400	0
270	20240819	150100	7313165	2400	2400	2400	2400	0
271	20240819	150000	7313165	2400	2400	2400	2400	0
272	20240819	145900	7313165	2400	2400	2400	2400	0
273	20240819	145800	7313165	2400	2400	2400	2400	0
274	20240819	145700	7313165	2400	2400	2400	2400	0
275	20240819	145600	7313165	2400	2400	2400	2400	0
276	20240819	145500	7313165	2400	2400	2400	2400	0
277	20240819	145400	7313165	2400	2400	2400	2400	0
278	20240819	145300	7313165	2400	2400	2400	2400	0
279	20240819	145200	7313165	2400	2400	2400	2400	0
280	20240819	145100	7313165	2400	2400	2400	2400	0
281	20240819	145000	7313165	2400	2400	2400	2400	0
282	20240819	144900	7313165	2400	2400	2400	2400	19
283	20240819	144800	7267565	2400	2400	2400	2400	0
284	20240819	144700	7267565	2400	2400	2400	2400	0
285	20240819	144600	7267565	2400	2420	2420	2400	214
286	20240819	144500	6752760	2420	2420	2420	2420	0
287	20240819	144400	6752760	2420	2420	2420	2420	0
288	20240819	144300	6752760	2420	2420	2420	2420	0
289	20240819	144200	6752760	2420	2420	2420	2420	0
290	20240819	144100	6752760	2420	2420	2420	2420	0
291	20240819	144000	6752760	2420	2420	2420	2420	0
292	20240819	143900	6752760	2420	2420	2420	2420	0
293	20240819	143800	6752760	2420	2420	2420	2420	0
294	20240819	143700	6752760	2420	2420	2420	2420	0
295	20240819	143600	6752760	2420	2420	2420	2420	0
296	20240819	143500	6752760	2420	2420	2420	2420	0
297	20240819	143400	6752760	2420	2420	2420	2420	0
298	20240819	143300	6752760	2420	2420	2420	2420	0
299	20240819	143200	6752760	2420	2420	2420	2420	0
300	20240819	143100	6752760	2420	2420	2420	2420	14
301	20240819	143000	6718880	2420	2420	2420	2420	0
302	20240819	142900	6718880	2420	2420	2420	2420	0
303	20240819	142800	6718880	2420	2420	2420	2420	0
304	20240819	142700	6718880	2420	2420	2420	2420	0
305	20240819	142600	6718880	2420	2420	2420	2420	0
306	20240819	142500	6718880	2420	2420	2420	2420	0
307	20240819	142400	6718880	2420	2420	2420	2420	0
308	20240819	142300	6718880	2420	2420	2420	2420	0
309	20240819	142200	6718880	2420	2420	2420	2420	0
310	20240819	142100	6718880	2420	2420	2420	2420	0
311	20240819	142000	6718880	2420	2420	2420	2420	0
312	20240819	141900	6718880	2420	2420	2420	2420	0
313	20240819	141800	6718880	2420	2420	2420	2420	0
314	20240819	141700	6718880	2420	2420	2420	2420	0
315	20240819	141600	6718880	2420	2420	2420	2420	0
316	20240819	141500	6718880	2420	2420	2420	2420	0
317	20240819	141400	6718880	2420	2420	2420	2420	0
318	20240819	141300	6718880	2420	2420	2420	2420	0
319	20240819	141200	6718880	2420	2420	2420	2420	0
320	20240819	141100	6718880	2420	2420	2420	2420	0
321	20240819	141000	6718880	2420	2420	2420	2420	0
322	20240819	140900	6718880	2420	2420	2420	2420	0
323	20240819	140800	6718880	2420	2420	2420	2420	0
324	20240819	140700	6718880	2420	2420	2420	2420	0
325	20240819	140600	6718880	2420	2420	2420	2420	0
326	20240819	140500	6718880	2420	2420	2420	2420	0
327	20240819	140400	6718880	2420	2420	2420	2420	0
328	20240819	140300	6718880	2420	2420	2420	2420	0
329	20240819	140200	6718880	2420	2420	2420	2420	0
330	20240819	140100	6718880	2420	2420	2420	2420	0
331	20240819	140000	6718880	2420	2420	2420	2420	0
332	20240819	135900	6718880	2420	2420	2420	2420	0
333	20240819	135800	6718880	2420	2420	2420	2420	0
334	20240819	135700	6718880	2420	2420	2420	2420	0
335	20240819	135600	6718880	2420	2420	2420	2420	0
336	20240819	135500	6718880	2420	2420	2420	2420	0
337	20240819	135400	6718880	2420	2420	2420	2420	0
338	20240819	135300	6718880	2420	2420	2420	2420	0
339	20240819	135200	6718880	2420	2420	2420	2420	0
340	20240819	135100	6718880	2420	2420	2420	2420	0
341	20240819	135000	6718880	2420	2420	2420	2420	0
342	20240819	134900	6718880	2420	2420	2420	2420	0
343	20240819	134800	6718880	2420	2420	2420	2420	0
344	20240819	134700	6718880	2420	2420	2420	2420	0
345	20240819	134600	6718880	2420	2420	2420	2420	0
346	20240819	134500	6718880	2420	2420	2420	2420	0
347	20240819	134400	6718880	2420	2420	2420	2420	0
348	20240819	134300	6718880	2420	2420	2420	2420	0
349	20240819	134200	6718880	2420	2420	2420	2420	0
350	20240819	134100	6718880	2420	2420	2420	2420	0
351	20240819	134000	6718880	2420	2420	2420	2420	0
352	20240819	133900	6718880	2420	2420	2420	2420	0
353	20240819	133800	6718880	2420	2420	2420	2420	0
354	20240819	133700	6718880	2420	2420	2420	2420	0
355	20240819	133600	6718880	2420	2420	2420	2420	0
356	20240819	133500	6718880	2420	2420	2420	2420	0
357	20240819	133400	6718880	2420	2420	2420	2420	0
358	20240819	133300	6718880	2420	2420	2420	2420	0
359	20240819	133200	6718880	2420	2420	2420	2420	0
360	20240819	133100	6718880	2420	2420	2420	2420	1
361	20240819	133000	6716460	2430	2430	2430	2430	0
362	20240819	132900	6716460	2430	2430	2430	2430	0
363	20240819	132800	6716460	2430	2430	2430	2430	0
364	20240819	132700	6716460	2430	2430	2430	2430	0
365	20240819	132600	6716460	2430	2430	2430	2430	0
366	20240819	132500	6716460	2430	2430	2430	2430	0
367	20240819	132400	6716460	2430	2430	2430	2430	0
368	20240819	132300	6716460	2430	2430	2430	2430	0
369	20240819	132200	6716460	2430	2430	2430	2430	0
370	20240819	132100	6716460	2430	2430	2430	2430	0
371	20240819	132000	6716460	2430	2430	2430	2430	0
372	20240819	131900	6716460	2430	2430	2430	2430	0
373	20240819	131800	6716460	2430	2430	2430	2430	0
374	20240819	131700	6716460	2430	2430	2430	2430	0
375	20240819	131600	6716460	2430	2430	2430	2430	0
376	20240819	131500	6716460	2430	2430	2430	2430	0
377	20240819	131400	6716460	2430	2430	2430	2430	0
378	20240819	131300	6716460	2430	2430	2430	2430	0
379	20240819	131200	6716460	2430	2430	2430	2430	0
380	20240819	131100	6716460	2430	2430	2430	2430	0
381	20240819	131000	6716460	2430	2430	2430	2430	0
382	20240819	130900	6716460	2430	2430	2430	2430	0
383	20240819	130800	6716460	2430	2430	2430	2430	0
384	20240819	130700	6716460	2430	2430	2430	2430	0
385	20240819	130600	6716460	2430	2430	2430	2430	0
386	20240819	130500	6716460	2430	2430	2430	2430	0
387	20240819	130400	6716460	2430	2430	2430	2430	0
388	20240819	130300	6716460	2430	2430	2430	2430	0
389	20240819	130200	6716460	2430	2430	2430	2430	0
390	20240819	130100	6716460	2430	2430	2430	2430	0
391	20240819	130000	6716460	2430	2430	2430	2430	0
392	20240819	125900	6716460	2430	2430	2430	2430	0
393	20240819	125800	6716460	2430	2430	2430	2430	0
394	20240819	125700	6716460	2430	2430	2430	2430	0
395	20240819	125600	6716460	2430	2430	2430	2430	0
396	20240819	125500	6716460	2430	2430	2430	2430	0
397	20240819	125400	6716460	2430	2430	2430	2430	0
398	20240819	125300	6716460	2430	2430	2430	2430	0
399	20240819	125200	6716460	2430	2430	2430	2430	0
400	20240819	125100	6716460	2430	2430	2430	2430	0
401	20240819	125000	6716460	2430	2430	2430	2430	0
402	20240819	124900	6716460	2430	2430	2430	2430	0
403	20240819	124800	6716460	2430	2415	2430	2415	10
404	20240819	124700	6692205	2410	2410	2410	2410	0
405	20240819	124600	6692205	2410	2410	2410	2410	0
406	20240819	124500	6692205	2410	2410	2410	2410	0
407	20240819	124400	6692205	2410	2410	2410	2410	0
408	20240819	124300	6692205	2410	2410	2410	2410	0
409	20240819	124200	6692205	2410	2410	2410	2410	0
410	20240819	124100	6692205	2410	2410	2410	2410	0
411	20240819	124000	6692205	2410	2410	2410	2410	0
412	20240819	123900	6692205	2410	2410	2410	2410	0
413	20240819	123800	6692205	2410	2410	2410	2410	0
414	20240819	123700	6692205	2410	2410	2410	2410	0
415	20240819	123600	6692205	2410	2410	2410	2410	0
416	20240819	123500	6692205	2410	2410	2410	2410	0
417	20240819	123400	6692205	2410	2410	2410	2410	0
418	20240819	123300	6692205	2410	2410	2410	2410	0
419	20240819	123200	6692205	2410	2410	2410	2410	0
420	20240819	123100	6692205	2410	2410	2410	2410	0
421	20240819	123000	6692205	2410	2410	2410	2410	0
422	20240819	122900	6692205	2410	2410	2410	2410	0
423	20240819	122800	6692205	2410	2410	2410	2410	0
424	20240819	122700	6692205	2410	2410	2410	2410	0
425	20240819	122600	6692205	2410	2410	2410	2410	0
426	20240819	122500	6692205	2410	2410	2410	2410	0
427	20240819	122400	6692205	2410	2410	2410	2410	0
428	20240819	122300	6692205	2410	2410	2410	2410	0
429	20240819	122200	6692205	2410	2410	2410	2410	0
430	20240819	122100	6692205	2410	2410	2410	2410	0
431	20240819	122000	6692205	2410	2410	2410	2410	0
432	20240819	121900	6692205	2410	2410	2410	2410	0
433	20240819	121800	6692205	2410	2410	2410	2410	0
434	20240819	121700	6692205	2410	2410	2410	2410	0
435	20240819	121600	6692205	2410	2410	2410	2410	0
436	20240819	121500	6692205	2410	2410	2410	2410	0
437	20240819	121400	6692205	2410	2410	2410	2410	0
438	20240819	121300	6692205	2410	2410	2410	2410	0
439	20240819	121200	6692205	2410	2410	2410	2410	0
440	20240819	121100	6692205	2410	2410	2410	2410	0
441	20240819	121000	6692205	2410	2410	2410	2410	0
442	20240819	120900	6692205	2410	2410	2410	2410	0
443	20240819	120800	6692205	2410	2410	2410	2410	0
444	20240819	120700	6692205	2410	2410	2410	2410	0
445	20240819	120600	6692205	2410	2410	2410	2410	0
446	20240819	120500	6692205	2410	2410	2410	2410	0
447	20240819	120400	6692205	2410	2410	2410	2410	0
448	20240819	120300	6692205	2410	2410	2410	2410	92
449	20240819	120200	6470485	2405	2405	2405	2405	28
450	20240819	120100	6403145	2405	2405	2405	2405	0
451	20240819	120000	6403145	2405	2405	2405	2405	0
452	20240819	115900	6403145	2405	2405	2405	2405	0
453	20240819	115800	6403145	2405	2405	2405	2405	0
454	20240819	115700	6403145	2405	2405	2405	2405	0
455	20240819	115600	6403145	2405	2405	2405	2405	0
456	20240819	115500	6403145	2405	2405	2405	2405	0
457	20240819	115400	6403145	2405	2405	2405	2405	0
458	20240819	115300	6403145	2405	2405	2405	2405	0
459	20240819	115200	6403145	2405	2405	2405	2405	0
460	20240819	115100	6403145	2405	2405	2405	2405	92
461	20240819	115000	6181885	2405	2420	2420	2405	1352
462	20240819	114900	2922765	2430	2430	2430	2430	0
463	20240819	114800	2922765	2430	2430	2430	2430	0
464	20240819	114700	2922765	2430	2430	2430	2430	0
465	20240819	114600	2922765	2430	2430	2430	2430	0
466	20240819	114500	2922765	2430	2430	2430	2430	0
467	20240819	114400	2922765	2430	2430	2430	2430	0
468	20240819	114300	2922765	2430	2430	2430	2430	20
469	20240819	114200	2874165	2430	2430	2430	2430	0
470	20240819	114100	2874165	2430	2430	2430	2430	0
471	20240819	114000	2874165	2430	2430	2430	2430	0
472	20240819	113900	2874165	2430	2430	2430	2430	0
473	20240819	113800	2874165	2430	2430	2430	2430	0
474	20240819	113700	2874165	2430	2430	2430	2430	0
475	20240819	113600	2874165	2430	2430	2430	2430	77
476	20240819	113500	2687055	2430	2430	2430	2430	0
477	20240819	113400	2687055	2430	2430	2430	2430	0
478	20240819	113300	2687055	2430	2430	2430	2430	0
479	20240819	113200	2687055	2430	2430	2430	2430	0
480	20240819	113100	2687055	2430	2430	2430	2430	0
481	20240819	113000	2687055	2430	2430	2430	2430	0
482	20240819	112900	2687055	2430	2430	2430	2430	0
483	20240819	112800	2687055	2430	2430	2430	2430	0
484	20240819	112700	2687055	2430	2430	2430	2430	0
485	20240819	112600	2687055	2430	2430	2430	2430	0
486	20240819	112500	2687055	2430	2430	2430	2430	0
487	20240819	112400	2687055	2430	2430	2430	2430	0
488	20240819	112300	2687055	2430	2430	2430	2430	0
489	20240819	112200	2687055	2430	2430	2430	2430	0
490	20240819	112100	2687055	2430	2430	2430	2430	0
491	20240819	112000	2687055	2430	2430	2430	2430	0
492	20240819	111900	2687055	2430	2430	2430	2430	0
493	20240819	111800	2687055	2430	2430	2430	2430	0
494	20240819	111700	2687055	2430	2430	2430	2430	0
495	20240819	111600	2687055	2430	2430	2430	2430	0
496	20240819	111500	2687055	2430	2430	2430	2430	0
497	20240819	111400	2687055	2430	2430	2430	2430	0
498	20240819	111300	2687055	2430	2430	2430	2430	0
499	20240819	111200	2687055	2430	2430	2430	2430	0
500	20240819	111100	2687055	2430	2430	2430	2430	0
501	20240819	111000	2687055	2430	2430	2430	2430	0
502	20240819	110900	2687055	2430	2430	2430	2430	0
503	20240819	110800	2687055	2430	2430	2430	2430	0
504	20240819	110700	2687055	2430	2430	2430	2430	0
505	20240819	110600	2687055	2430	2430	2430	2430	0
506	20240819	110500	2687055	2430	2430	2430	2430	0
507	20240819	110400	2687055	2430	2430	2430	2430	0
508	20240819	110300	2687055	2430	2430	2430	2430	0
509	20240819	110200	2687055	2430	2430	2430	2430	0
510	20240819	110100	2687055	2430	2430	2430	2430	0
511	20240819	110000	2687055	2430	2430	2430	2430	0
512	20240819	105900	2687055	2430	2430	2430	2430	0
513	20240819	105800	2687055	2430	2430	2430	2430	0
514	20240819	105700	2687055	2430	2430	2430	2430	0
515	20240819	105600	2687055	2430	2430	2430	2430	0
516	20240819	105500	2687055	2430	2430	2430	2430	0
517	20240819	105400	2687055	2430	2430	2430	2430	0
518	20240819	105300	2687055	2430	2430	2430	2430	0
519	20240819	105200	2687055	2430	2430	2430	2430	0
520	20240819	105100	2687055	2430	2430	2430	2430	0
521	20240819	105000	2687055	2430	2430	2430	2430	0
522	20240819	104900	2687055	2430	2430	2430	2430	0
523	20240819	104800	2687055	2430	2430	2430	2430	0
524	20240819	104700	2687055	2430	2430	2430	2430	0
525	20240819	104600	2687055	2430	2435	2435	2430	229
526	20240819	104500	2129555	2435	2435	2435	2435	155
527	20240819	104400	1752130	2435	2435	2435	2435	0
528	20240819	104300	1752130	2435	2435	2435	2435	0
529	20240819	104200	1752130	2435	2435	2435	2435	0
530	20240819	104100	1752130	2435	2435	2435	2435	0
531	20240819	104000	1752130	2435	2435	2435	2435	0
532	20240819	103900	1752130	2435	2435	2435	2435	0
533	20240819	103800	1752130	2435	2435	2435	2435	0
534	20240819	103700	1752130	2435	2435	2435	2435	0
535	20240819	103600	1752130	2435	2435	2435	2435	74
536	20240819	103500	1571940	2435	2435	2435	2435	0
537	20240819	103400	1571940	2435	2440	2440	2435	82
538	20240819	103300	1371935	2440	2440	2440	2440	0
539	20240819	103200	1371935	2440	2440	2440	2440	0
540	20240819	103100	1371935	2440	2440	2440	2440	0
541	20240819	103000	1371935	2440	2440	2440	2440	0
542	20240819	102900	1371935	2440	2440	2440	2440	0
543	20240819	102800	1371935	2440	2440	2440	2440	0
544	20240819	102700	1371935	2440	2440	2440	2440	0
545	20240819	102600	1371935	2440	2440	2440	2440	0
546	20240819	102500	1371935	2440	2440	2440	2440	0
547	20240819	102400	1371935	2440	2440	2440	2440	0
548	20240819	102300	1371935	2440	2440	2440	2440	0
549	20240819	102200	1371935	2440	2440	2440	2440	0
550	20240819	102100	1371935	2440	2440	2440	2440	0
551	20240819	102000	1371935	2440	2440	2440	2440	0
552	20240819	101900	1371935	2440	2440	2440	2440	0
553	20240819	101800	1371935	2440	2440	2440	2440	0
554	20240819	101700	1371935	2440	2440	2440	2440	0
555	20240819	101600	1371935	2440	2440	2440	2440	0
556	20240819	101500	1371935	2440	2440	2440	2440	0
557	20240819	101400	1371935	2440	2440	2440	2440	0
558	20240819	101300	1371935	2440	2440	2440	2440	0
559	20240819	101200	1371935	2440	2440	2440	2440	0
560	20240819	101100	1371935	2440	2440	2440	2440	0
561	20240819	101000	1371935	2440	2440	2440	2440	0
562	20240819	100900	1371935	2440	2440	2440	2440	0
563	20240819	100800	1371935	2440	2440	2440	2440	0
564	20240819	100700	1371935	2440	2440	2440	2440	0
565	20240819	100600	1371935	2440	2440	2440	2440	0
566	20240819	100500	1371935	2440	2440	2440	2440	0
567	20240819	100400	1371935	2440	2440	2440	2440	5
568	20240819	100300	1359735	2440	2440	2440	2440	0
569	20240819	100200	1359735	2440	2440	2440	2440	0
570	20240819	100100	1359735	2440	2440	2440	2440	0
571	20240819	100000	1359735	2440	2440	2440	2440	0
572	20240819	095900	1359735	2440	2460	2465	2440	115
573	20240819	095800	1077510	2460	2460	2460	2460	0
574	20240819	095700	1077510	2460	2460	2460	2460	1
575	20240819	095600	1075050	2460	2460	2460	2460	0
576	20240819	095500	1075050	2460	2460	2460	2460	0
577	20240819	095400	1075050	2460	2460	2460	2460	0
578	20240819	095300	1075050	2460	2460	2460	2460	0
579	20240819	095200	1075050	2460	2460	2460	2460	0
580	20240819	095100	1075050	2460	2460	2460	2460	0
581	20240819	095000	1075050	2460	2460	2460	2460	0
582	20240819	094900	1075050	2460	2460	2460	2460	0
583	20240819	094800	1075050	2460	2455	2460	2455	10
584	20240819	094700	1050480	2455	2440	2455	2440	5
585	20240819	094600	1038265	2460	2460	2460	2460	0
586	20240819	094500	1038265	2460	2460	2460	2460	0
587	20240819	094400	1038265	2460	2460	2460	2460	0
588	20240819	094300	1038265	2460	2460	2460	2460	40
589	20240819	094200	939865	2460	2460	2460	2460	0
590	20240819	094100	939865	2460	2460	2460	2460	0
591	20240819	094000	939865	2460	2460	2460	2460	0
592	20240819	093900	939865	2460	2460	2460	2460	0
593	20240819	093800	939865	2460	2460	2460	2460	1
594	20240819	093700	937405	2460	2460	2460	2460	0
595	20240819	093600	937405	2460	2460	2460	2460	0
596	20240819	093500	937405	2460	2460	2460	2460	0
597	20240819	093400	937405	2460	2460	2460	2460	0
598	20240819	093300	937405	2460	2460	2460	2460	0
599	20240819	093200	937405	2460	2460	2460	2460	1
600	20240819	093100	934945	2460	2460	2460	2460	0
601	20240819	093000	934945	2460	2460	2460	2460	0
602	20240819	092900	934945	2460	2460	2460	2460	0
603	20240819	092800	934945	2460	2460	2460	2460	0
604	20240819	092700	934945	2460	2460	2460	2460	0
605	20240819	092600	934945	2460	2460	2460	2460	0
606	20240819	092500	934945	2460	2460	2460	2460	0
607	20240819	092400	934945	2460	2460	2460	2460	0
608	20240819	092300	934945	2460	2460	2460	2460	0
609	20240819	092200	934945	2460	2460	2460	2460	21
610	20240819	092100	883285	2465	2465	2465	2465	0
611	20240819	092000	883285	2465	2465	2465	2465	0
612	20240819	091900	883285	2465	2465	2465	2465	0
613	20240819	091800	883285	2465	2460	2465	2460	136
614	20240819	091700	548225	2460	2420	2460	2420	37
615	20240819	091600	457815	2420	2420	2420	2420	14
616	20240819	091500	423935	2420	2420	2420	2420	0
617	20240819	091400	423935	2420	2420	2420	2420	0
618	20240819	091300	423935	2420	2420	2420	2420	2
619	20240819	091200	419095	2415	2410	2415	2410	114
620	20240819	091100	144330	2405	2405	2405	2405	53
621	20240819	091000	16865	2405	2405	2405	2405	0
622	20240819	090900	16865	2405	2405	2405	2405	0
623	20240819	090800	16865	2405	2405	2405	2405	0
624	20240819	090700	16865	2405	2405	2405	2405	0
625	20240819	090600	16865	2405	2405	2405	2405	0
626	20240819	090500	16865	2405	2405	2405	2405	0
627	20240819	090400	16865	2405	2405	2405	2405	0
628	20240819	090300	16865	2405	2405	2405	2405	0
629	20240819	090200	16865	2405	2405	2405	2405	0
630	20240819	090100	16865	2405	2405	2405	2405	1
631	20240819	090000	14460	2410	2410	2410	2410	6