KissMeData/037230/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	191900	8521243	1930	1930	1930	1930	193
3	20240813	191800	8521243	1930	1930	1930	1930	0
4	20240813	191700	8521243	1930	1930	1930	1930	0
5	20240813	191600	8521243	1930	1930	1930	1930	0
6	20240813	191500	8521243	1930	1930	1930	1930	0
7	20240813	191400	8521243	1930	1930	1930	1930	0
8	20240813	191300	8521243	1930	1930	1930	1930	0
9	20240813	191200	8521243	1930	1930	1930	1930	0
10	20240813	191100	8521243	1930	1930	1930	1930	0
11	20240813	191000	8521243	1930	1930	1930	1930	0
12	20240813	190900	8521243	1930	1930	1930	1930	0
13	20240813	190800	8521243	1930	1930	1930	1930	0
14	20240813	190700	8521243	1930	1930	1930	1930	0
15	20240813	190600	8521243	1930	1930	1930	1930	0
16	20240813	190500	8521243	1930	1930	1930	1930	0
17	20240813	190400	8521243	1930	1930	1930	1930	0
18	20240813	190300	8521243	1930	1930	1930	1930	0
19	20240813	190200	8521243	1930	1930	1930	1930	0
20	20240813	190100	8521243	1930	1930	1930	1930	0
21	20240813	190000	8521243	1930	1930	1930	1930	0
22	20240813	185900	8521243	1930	1930	1930	1930	0
23	20240813	185800	8521243	1930	1930	1930	1930	0
24	20240813	185700	8521243	1930	1930	1930	1930	0
25	20240813	185600	8521243	1930	1930	1930	1930	0
26	20240813	185500	8521243	1930	1930	1930	1930	0
27	20240813	185400	8521243	1930	1930	1930	1930	0
28	20240813	185300	8521243	1930	1930	1930	1930	0
29	20240813	185200	8521243	1930	1930	1930	1930	0
30	20240813	185100	8521243	1930	1930	1930	1930	0
31	20240813	185000	8521243	1930	1930	1930	1930	0
32	20240813	184900	8521243	1930	1930	1930	1930	193
33	20240813	184800	8521243	1930	1930	1930	1930	0
34	20240813	184700	8521243	1930	1930	1930	1930	0
35	20240813	184600	8521243	1930	1930	1930	1930	0
36	20240813	184500	8521243	1930	1930	1930	1930	0
37	20240813	184400	8521243	1930	1930	1930	1930	0
38	20240813	184300	8521243	1930	1930	1930	1930	0
39	20240813	184200	8521243	1930	1930	1930	1930	0
40	20240813	184100	8521243	1930	1930	1930	1930	0
41	20240813	184000	8521243	1930	1930	1930	1930	0
42	20240813	183900	8521243	1930	1930	1930	1930	0
43	20240813	183800	8521243	1930	1930	1930	1930	0
44	20240813	183700	8521243	1930	1930	1930	1930	0
45	20240813	183600	8521243	1930	1930	1930	1930	0
46	20240813	183500	8521243	1930	1930	1930	1930	0
47	20240813	183400	8521243	1930	1930	1930	1930	0
48	20240813	183300	8521243	1930	1930	1930	1930	0
49	20240813	183200	8521243	1930	1930	1930	1930	0
50	20240813	183100	8521243	1930	1930	1930	1930	0
51	20240813	183000	8521243	1930	1930	1930	1930	0
52	20240813	182900	8521243	1930	1930	1930	1930	0
53	20240813	182800	8521243	1930	1930	1930	1930	0
54	20240813	182700	8521243	1930	1930	1930	1930	0
55	20240813	182600	8521243	1930	1930	1930	1930	0
56	20240813	182500	8521243	1930	1930	1930	1930	0
57	20240813	182400	8521243	1930	1930	1930	1930	0
58	20240813	182300	8521243	1930	1930	1930	1930	0
59	20240813	182200	8521243	1930	1930	1930	1930	0
60	20240813	182100	8521243	1930	1930	1930	1930	0
61	20240813	182000	8521243	1930	1930	1930	1930	0
62	20240813	181900	8521243	1930	1930	1930	1930	193
63	20240813	181800	8521243	1930	1930	1930	1930	0
64	20240813	181700	8521243	1930	1930	1930	1930	0
65	20240813	181600	8521243	1930	1930	1930	1930	0
66	20240813	181500	8521243	1930	1930	1930	1930	0
67	20240813	181400	8521243	1930	1930	1930	1930	0
68	20240813	181300	8521243	1930	1930	1930	1930	0
69	20240813	181200	8521243	1930	1930	1930	1930	0
70	20240813	181100	8521243	1930	1930	1930	1930	0
71	20240813	181000	8521243	1930	1930	1930	1930	0
72	20240813	180900	8521243	1930	1930	1930	1930	0
73	20240813	180800	8521243	1930	1930	1930	1930	0
74	20240813	180700	8521243	1930	1930	1930	1930	0
75	20240813	180600	8521243	1930	1930	1930	1930	0
76	20240813	180500	8521243	1930	1930	1930	1930	0
77	20240813	180400	8521243	1930	1930	1930	1930	0
78	20240813	180300	8521243	1930	1930	1930	1930	0
79	20240813	180200	8521243	1930	1930	1930	1930	0
80	20240813	180100	8521243	1930	1930	1930	1930	0
81	20240813	180000	8521243	1930	1930	1930	1930	0
82	20240813	175900	8521243	1930	1930	1930	1930	0
83	20240813	175800	8521243	1930	1930	1930	1930	0
84	20240813	175700	8521243	1930	1930	1930	1930	0
85	20240813	175600	8521243	1930	1930	1930	1930	0
86	20240813	175500	8521243	1930	1930	1930	1930	0
87	20240813	175400	8521243	1930	1930	1930	1930	0
88	20240813	175300	8521243	1930	1930	1930	1930	0
89	20240813	175200	8521243	1930	1930	1930	1930	0
90	20240813	175100	8521243	1930	1930	1930	1930	0
91	20240813	175000	8521243	1930	1930	1930	1930	0
92	20240813	174900	8521243	1930	1930	1930	1930	193
93	20240813	174800	8521243	1930	1930	1930	1930	0
94	20240813	174700	8521243	1930	1930	1930	1930	0
95	20240813	174600	8521243	1930	1930	1930	1930	0
96	20240813	174500	8521243	1930	1930	1930	1930	0
97	20240813	174400	8521243	1930	1930	1930	1930	0
98	20240813	174300	8521243	1930	1930	1930	1930	0
99	20240813	174200	8521243	1930	1930	1930	1930	0
100	20240813	174100	8521243	1930	1930	1930	1930	0
101	20240813	174000	8521243	1930	1930	1930	1930	0
102	20240813	173900	8521243	1930	1930	1930	1930	0
103	20240813	173800	8521243	1930	1930	1930	1930	0
104	20240813	173700	8521243	1930	1930	1930	1930	0
105	20240813	173600	8521243	1930	1930	1930	1930	0
106	20240813	173500	8521243	1930	1930	1930	1930	0
107	20240813	173400	8521243	1930	1930	1930	1930	0
108	20240813	173300	8521243	1930	1930	1930	1930	0
109	20240813	173200	8521243	1930	1930	1930	1930	0
110	20240813	173100	8521243	1930	1930	1930	1930	0
111	20240813	173000	8521243	1930	1930	1930	1930	0
112	20240813	172900	8521243	1930	1930	1930	1930	0
113	20240813	172800	8521243	1930	1930	1930	1930	0
114	20240813	172700	8521243	1930	1930	1930	1930	0
115	20240813	172600	8521243	1930	1930	1930	1930	0
116	20240813	172500	8521243	1930	1930	1930	1930	0
117	20240813	172400	8521243	1930	1930	1930	1930	0
118	20240813	172300	8521243	1930	1930	1930	1930	0
119	20240813	172200	8521243	1930	1930	1930	1930	0
120	20240813	172100	8521243	1930	1930	1930	1930	0
121	20240813	172000	8521243	1930	1930	1930	1930	0
122	20240813	171900	8521243	1930	1930	1930	1930	193
123	20240813	171800	8521243	1930	1930	1930	1930	0
124	20240813	171700	8521243	1930	1930	1930	1930	0
125	20240813	171600	8521243	1930	1930	1930	1930	0
126	20240813	171500	8521243	1930	1930	1930	1930	0
127	20240813	171400	8521243	1930	1930	1930	1930	0
128	20240813	171300	8521243	1930	1930	1930	1930	0
129	20240813	171200	8521243	1930	1930	1930	1930	0
130	20240813	171100	8521243	1930	1930	1930	1930	0
131	20240813	171000	8521243	1930	1930	1930	1930	0
132	20240813	170900	8521243	1930	1930	1930	1930	0
133	20240813	170800	8521243	1930	1930	1930	1930	0
134	20240813	170700	8521243	1930	1930	1930	1930	0
135	20240813	170600	8521243	1930	1930	1930	1930	0
136	20240813	170500	8521243	1930	1930	1930	1930	0
137	20240813	170400	8521243	1930	1930	1930	1930	0
138	20240813	170300	8521243	1930	1930	1930	1930	0
139	20240813	170200	8521243	1930	1930	1930	1930	0
140	20240813	170100	8521243	1930	1930	1930	1930	0
141	20240813	170000	8521243	1930	1930	1930	1930	0
142	20240813	165900	8521243	1930	1930	1930	1930	0
143	20240813	165800	8521243	1930	1930	1930	1930	0
144	20240813	165700	8521243	1930	1930	1930	1930	0
145	20240813	165600	8521243	1930	1930	1930	1930	0
146	20240813	165500	8521243	1930	1930	1930	1930	0
147	20240813	165400	8521243	1930	1930	1930	1930	0
148	20240813	165300	8521243	1930	1930	1930	1930	0
149	20240813	165200	8521243	1930	1930	1930	1930	0
150	20240813	165100	8521243	1930	1930	1930	1930	0
151	20240813	165000	8521243	1930	1930	1930	1930	0
152	20240813	164900	8521243	1930	1930	1930	1930	193
153	20240813	164800	8521243	1930	1930	1930	1930	0
154	20240813	164700	8521243	1930	1930	1930	1930	0
155	20240813	164600	8521243	1930	1930	1930	1930	0
156	20240813	164500	8521243	1930	1930	1930	1930	0
157	20240813	164400	8521243	1930	1930	1930	1930	0
158	20240813	164300	8521243	1930	1930	1930	1930	0
159	20240813	164200	8521243	1930	1930	1930	1930	0
160	20240813	164100	8521243	1930	1930	1930	1930	0
161	20240813	164000	8521243	1930	1930	1930	1930	0
162	20240813	163900	8521243	1930	1930	1930	1930	0
163	20240813	163800	8521243	1930	1930	1930	1930	0
164	20240813	163700	8521243	1930	1930	1930	1930	0
165	20240813	163600	8521243	1930	1930	1930	1930	0
166	20240813	163500	8521243	1930	1930	1930	1930	0
167	20240813	163400	8521243	1930	1930	1930	1930	0
168	20240813	163300	8521243	1930	1930	1930	1930	0
169	20240813	163200	8521243	1930	1930	1930	1930	0
170	20240813	163100	8521243	1930	1930	1930	1930	0
171	20240813	163000	8521243	1930	1930	1930	1930	0
172	20240813	162900	8521243	1930	1930	1930	1930	0
173	20240813	162800	8521243	1930	1930	1930	1930	0
174	20240813	162700	8521243	1930	1930	1930	1930	0
175	20240813	162600	8521243	1930	1930	1930	1930	0
176	20240813	162500	8521243	1930	1930	1930	1930	0
177	20240813	162400	8521243	1930	1930	1930	1930	0
178	20240813	162300	8521243	1930	1930	1930	1930	0
179	20240813	162200	8521243	1930	1930	1930	1930	0
180	20240813	162100	8521243	1930	1930	1930	1930	0
181	20240813	162000	8521243	1930	1930	1930	1930	0
182	20240813	161900	8521243	1930	1930	1930	1930	193
183	20240813	161800	8521243	1930	1930	1930	1930	0
184	20240813	161700	8521243	1930	1930	1930	1930	0
185	20240813	161600	8521243	1930	1930	1930	1930	0
186	20240813	161500	8521243	1930	1930	1930	1930	0
187	20240813	161400	8521243	1930	1930	1930	1930	0
188	20240813	161300	8521243	1930	1930	1930	1930	0
189	20240813	161200	8521243	1930	1930	1930	1930	0
190	20240813	161100	8521243	1930	1930	1930	1930	0
191	20240813	161000	8521243	1930	1930	1930	1930	0
192	20240813	160900	8521243	1930	1930	1930	1930	0
193	20240813	160800	8521243	1930	1930	1930	1930	0
194	20240813	160700	8521243	1930	1930	1930	1930	0
195	20240813	160600	8521243	1930	1930	1930	1930	0
196	20240813	160500	8521243	1930	1930	1930	1930	0
197	20240813	160400	8521243	1930	1930	1930	1930	0
198	20240813	160300	8521243	1930	1930	1930	1930	0
199	20240813	160200	8521243	1930	1930	1930	1930	0
200	20240813	160100	8521243	1930	1930	1930	1930	0
201	20240813	160000	8521243	1930	1930	1930	1930	0
202	20240813	155900	8521243	1930	1930	1930	1930	0
203	20240813	155800	8521243	1930	1930	1930	1930	0
204	20240813	155700	8521243	1930	1930	1930	1930	0
205	20240813	155600	8521243	1930	1930	1930	1930	0
206	20240813	155500	8521243	1930	1930	1930	1930	0
207	20240813	155400	8521243	1930	1930	1930	1930	0
208	20240813	155300	8521243	1930	1930	1930	1930	0
209	20240813	155200	8521243	1930	1930	1930	1930	0
210	20240813	155100	8521243	1930	1930	1930	1930	0
211	20240813	155000	8521243	1930	1930	1930	1930	0
212	20240813	154900	8521243	1930	1930	1930	1930	193
213	20240813	154800	8521243	1930	1930	1930	1930	0
214	20240813	154700	8521243	1930	1930	1930	1930	0
215	20240813	154600	8521243	1930	1930	1930	1930	0
216	20240813	154500	8521243	1930	1930	1930	1930	0
217	20240813	154400	8521243	1930	1930	1930	1930	0
218	20240813	154300	8521243	1930	1930	1930	1930	0
219	20240813	154200	8521243	1930	1930	1930	1930	0
220	20240813	154100	8521243	1930	1930	1930	1930	0
221	20240813	154000	8521243	1930	1930	1930	1930	0
222	20240813	153900	8521243	1930	1930	1930	1930	0
223	20240813	153800	8521243	1930	1930	1930	1930	0
224	20240813	153700	8521243	1930	1930	1930	1930	0
225	20240813	153600	8521243	1930	1930	1930	1930	0
226	20240813	153500	8521243	1930	1930	1930	1930	0
227	20240813	153400	8521243	1930	1930	1930	1930	0
228	20240813	153300	8521243	1930	1930	1930	1930	0
229	20240813	153200	8521243	1930	1930	1930	1930	0
230	20240813	153100	8521243	1930	1930	1930	1930	0
231	20240813	153000	8521243	1930	1930	1930	1930	193
232	20240813	152900	8148753	1930	1930	1930	1930	0
233	20240813	152800	8148753	1930	1930	1930	1930	0
234	20240813	152700	8148753	1930	1930	1930	1930	0
235	20240813	152600	8148753	1930	1930	1930	1930	0
236	20240813	152500	8148753	1930	1930	1930	1930	0
237	20240813	152400	8148753	1930	1930	1930	1930	0
238	20240813	152300	8148753	1930	1930	1930	1930	0
239	20240813	152200	8148753	1930	1930	1930	1930	0
240	20240813	152100	8148753	1930	1930	1930	1930	0
241	20240813	152000	8148753	1930	1930	1930	1930	0
242	20240813	151900	8148753	1930	1930	1930	1930	0
243	20240813	151800	8148753	1930	1930	1930	1930	0
244	20240813	151700	8148753	1930	1930	1930	1930	0
245	20240813	151600	8148753	1930	1930	1930	1930	0
246	20240813	151500	8148753	1930	1930	1930	1930	0
247	20240813	151400	8148753	1930	1930	1930	1930	0
248	20240813	151300	8148753	1930	1930	1930	1930	0
249	20240813	151200	8148753	1930	1930	1930	1930	0
250	20240813	151100	8148753	1930	1930	1930	1930	1
251	20240813	151000	8146823	1930	1930	1930	1930	0
252	20240813	150900	8146823	1930	1930	1930	1930	2
253	20240813	150800	8142963	1928	1930	1930	1928	213
254	20240813	150700	7731888	1930	1930	1930	1930	0
255	20240813	150600	7731888	1930	1930	1930	1930	0
256	20240813	150500	7731888	1930	1930	1930	1930	2
257	20240813	150400	7728028	1930	1930	1930	1930	0
258	20240813	150300	7728028	1930	1930	1930	1930	0
259	20240813	150200	7728028	1930	1929	1930	1929	205
260	20240813	150100	7332580	1930	1930	1930	1930	0
261	20240813	150000	7332580	1930	1930	1930	1930	0
262	20240813	145900	7332580	1930	1930	1930	1930	0
263	20240813	145800	7332580	1930	1930	1930	1930	1
264	20240813	145700	7330650	1930	1930	1930	1930	0
265	20240813	145600	7330650	1930	1930	1930	1930	0
266	20240813	145500	7330650	1930	1930	1930	1930	0
267	20240813	145400	7330650	1930	1930	1930	1930	0
268	20240813	145300	7330650	1930	1930	1930	1930	0
269	20240813	145200	7330650	1930	1930	1930	1930	0
270	20240813	145100	7330650	1930	1930	1930	1930	5
271	20240813	145000	7321000	1916	1916	1916	1916	301
272	20240813	144900	6744284	1916	1927	1927	1916	142
273	20240813	144800	6471443	1929	1929	1929	1929	0
274	20240813	144700	6471443	1929	1929	1929	1929	0
275	20240813	144600	6471443	1929	1929	1929	1929	0
276	20240813	144500	6471443	1929	1929	1929	1929	0
277	20240813	144400	6471443	1929	1929	1929	1929	0
278	20240813	144300	6471443	1929	1929	1929	1929	0
279	20240813	144200	6471443	1929	1929	1929	1929	12
280	20240813	144100	6448295	1930	1930	1930	1930	0
281	20240813	144000	6448295	1930	1930	1930	1930	0
282	20240813	143900	6448295	1930	1930	1930	1930	0
283	20240813	143800	6448295	1930	1930	1930	1930	0
284	20240813	143700	6448295	1930	1930	1930	1930	0
285	20240813	143600	6448295	1930	1930	1930	1930	0
286	20240813	143500	6448295	1930	1930	1930	1930	0
287	20240813	143400	6448295	1930	1930	1930	1930	0
288	20240813	143300	6448295	1930	1930	1930	1930	0
289	20240813	143200	6448295	1930	1930	1930	1930	0
290	20240813	143100	6448295	1930	1930	1930	1930	0
291	20240813	143000	6448295	1930	1929	1930	1929	4
292	20240813	142900	6440577	1930	1930	1930	1930	0
293	20240813	142800	6440577	1930	1930	1930	1930	0
294	20240813	142700	6440577	1930	1930	1930	1930	0
295	20240813	142600	6440577	1930	1930	1930	1930	0
296	20240813	142500	6440577	1930	1930	1930	1930	0
297	20240813	142400	6440577	1930	1930	1930	1930	0
298	20240813	142300	6440577	1930	1930	1930	1930	0
299	20240813	142200	6440577	1930	1930	1930	1930	0
300	20240813	142100	6440577	1930	1930	1930	1930	2
301	20240813	142000	6436717	1929	1930	1930	1929	13
302	20240813	141900	6411628	1930	1930	1930	1930	0
303	20240813	141800	6411628	1930	1930	1930	1930	0
304	20240813	141700	6411628	1930	1930	1930	1930	0
305	20240813	141600	6411628	1930	1930	1930	1930	0
306	20240813	141500	6411628	1930	1930	1930	1930	0
307	20240813	141400	6411628	1930	1930	1930	1930	0
308	20240813	141300	6411628	1930	1930	1930	1930	0
309	20240813	141200	6411628	1930	1930	1930	1930	0
310	20240813	141100	6411628	1930	1930	1930	1930	0
311	20240813	141000	6411628	1930	1930	1930	1930	0
312	20240813	140900	6411628	1930	1930	1930	1930	0
313	20240813	140800	6411628	1930	1930	1930	1930	0
314	20240813	140700	6411628	1930	1930	1930	1930	0
315	20240813	140600	6411628	1930	1930	1930	1930	0
316	20240813	140500	6411628	1930	1930	1930	1930	0
317	20240813	140400	6411628	1930	1930	1930	1930	0
318	20240813	140300	6411628	1930	1930	1930	1930	0
319	20240813	140200	6411628	1930	1930	1930	1930	0
320	20240813	140100	6411628	1930	1930	1930	1930	0
321	20240813	140000	6411628	1930	1930	1930	1930	0
322	20240813	135900	6411628	1930	1930	1930	1930	0
323	20240813	135800	6411628	1930	1930	1930	1930	0
324	20240813	135700	6411628	1930	1930	1930	1930	0
325	20240813	135600	6411628	1930	1930	1930	1930	1
326	20240813	135500	6409698	1930	1930	1930	1930	0
327	20240813	135400	6409698	1930	1930	1930	1930	0
328	20240813	135300	6409698	1930	1930	1930	1930	0
329	20240813	135200	6409698	1930	1930	1930	1930	0
330	20240813	135100	6409698	1930	1930	1930	1930	0
331	20240813	135000	6409698	1930	1930	1930	1930	0
332	20240813	134900	6409698	1930	1930	1930	1930	0
333	20240813	134800	6409698	1930	1930	1930	1930	0
334	20240813	134700	6409698	1930	1930	1930	1930	1
335	20240813	134600	6407768	1930	1930	1930	1930	0
336	20240813	134500	6407768	1930	1930	1930	1930	0
337	20240813	134400	6407768	1930	1930	1930	1930	0
338	20240813	134300	6407768	1930	1930	1930	1930	0
339	20240813	134200	6407768	1930	1930	1930	1930	0
340	20240813	134100	6407768	1930	1930	1930	1930	0
341	20240813	134000	6407768	1930	1930	1930	1930	0
342	20240813	133900	6407768	1930	1930	1930	1930	0
343	20240813	133800	6407768	1930	1930	1930	1930	0
344	20240813	133700	6407768	1930	1930	1930	1930	0
345	20240813	133600	6407768	1930	1930	1930	1930	0
346	20240813	133500	6407768	1930	1930	1930	1930	0
347	20240813	133400	6407768	1930	1930	1930	1930	0
348	20240813	133300	6407768	1930	1930	1930	1930	0
349	20240813	133200	6407768	1930	1930	1930	1930	0
350	20240813	133100	6407768	1930	1930	1930	1930	0
351	20240813	133000	6407768	1930	1930	1930	1930	0
352	20240813	132900	6407768	1930	1930	1930	1930	0
353	20240813	132800	6407768	1930	1930	1930	1930	0
354	20240813	132700	6407768	1930	1930	1930	1930	0
355	20240813	132600	6407768	1930	1930	1930	1930	0
356	20240813	132500	6407768	1930	1930	1930	1930	0
357	20240813	132400	6407768	1930	1930	1930	1930	0
358	20240813	132300	6407768	1930	1930	1930	1930	0
359	20240813	132200	6407768	1930	1930	1930	1930	0
360	20240813	132100	6407768	1930	1930	1930	1930	0
361	20240813	132000	6407768	1930	1930	1930	1930	0
362	20240813	131900	6407768	1930	1930	1930	1930	0
363	20240813	131800	6407768	1930	1930	1930	1930	0
364	20240813	131700	6407768	1930	1930	1930	1930	0
365	20240813	131600	6407768	1930	1930	1930	1930	0
366	20240813	131500	6407768	1930	1930	1930	1930	0
367	20240813	131400	6407768	1930	1930	1930	1930	0
368	20240813	131300	6407768	1930	1930	1930	1930	0
369	20240813	131200	6407768	1930	1930	1930	1930	0
370	20240813	131100	6407768	1930	1930	1930	1930	0
371	20240813	131000	6407768	1930	1930	1930	1930	0
372	20240813	130900	6407768	1930	1930	1930	1930	0
373	20240813	130800	6407768	1930	1930	1930	1930	0
374	20240813	130700	6407768	1930	1930	1930	1930	0
375	20240813	130600	6407768	1930	1930	1930	1930	0
376	20240813	130500	6407768	1930	1930	1930	1930	0
377	20240813	130400	6407768	1930	1930	1930	1930	0
378	20240813	130300	6407768	1930	1930	1930	1930	0
379	20240813	130200	6407768	1930	1930	1930	1930	0
380	20240813	130100	6407768	1930	1930	1930	1930	0
381	20240813	130000	6407768	1930	1930	1930	1930	0
382	20240813	125900	6407768	1930	1930	1930	1930	0
383	20240813	125800	6407768	1930	1930	1930	1930	0
384	20240813	125700	6407768	1930	1930	1930	1930	0
385	20240813	125600	6407768	1930	1930	1930	1930	0
386	20240813	125500	6407768	1930	1930	1930	1930	0
387	20240813	125400	6407768	1930	1930	1930	1930	0
388	20240813	125300	6407768	1930	1930	1930	1930	0
389	20240813	125200	6407768	1930	1930	1930	1930	0
390	20240813	125100	6407768	1930	1930	1930	1930	0
391	20240813	125000	6407768	1930	1930	1930	1930	0
392	20240813	124900	6407768	1930	1930	1930	1930	0
393	20240813	124800	6407768	1930	1930	1930	1930	0
394	20240813	124700	6407768	1930	1930	1930	1930	0
395	20240813	124600	6407768	1930	1930	1930	1930	0
396	20240813	124500	6407768	1930	1930	1930	1930	0
397	20240813	124400	6407768	1930	1930	1930	1930	0
398	20240813	124300	6407768	1930	1930	1930	1930	0
399	20240813	124200	6407768	1930	1930	1930	1930	0
400	20240813	124100	6407768	1930	1930	1930	1930	0
401	20240813	124000	6407768	1930	1930	1930	1930	0
402	20240813	123900	6407768	1930	1930	1930	1930	0
403	20240813	123800	6407768	1930	1930	1930	1930	0
404	20240813	123700	6407768	1930	1930	1930	1930	0
405	20240813	123600	6407768	1930	1930	1930	1930	0
406	20240813	123500	6407768	1930	1930	1930	1930	0
407	20240813	123400	6407768	1930	1930	1930	1930	0
408	20240813	123300	6407768	1930	1930	1930	1930	0
409	20240813	123200	6407768	1930	1930	1930	1930	0
410	20240813	123100	6407768	1930	1930	1930	1930	0
411	20240813	123000	6407768	1930	1930	1930	1930	0
412	20240813	122900	6407768	1930	1930	1930	1930	100
413	20240813	122800	6214768	1930	1930	1930	1930	0
414	20240813	122700	6214768	1930	1930	1930	1930	0
415	20240813	122600	6214768	1930	1930	1930	1930	0
416	20240813	122500	6214768	1930	1930	1930	1930	0
417	20240813	122400	6214768	1930	1930	1930	1930	0
418	20240813	122300	6214768	1930	1930	1930	1930	0
419	20240813	122200	6214768	1930	1930	1930	1930	0
420	20240813	122100	6214768	1930	1930	1930	1930	0
421	20240813	122000	6214768	1930	1930	1930	1930	0
422	20240813	121900	6214768	1930	1930	1930	1930	0
423	20240813	121800	6214768	1930	1930	1930	1930	0
424	20240813	121700	6214768	1930	1930	1930	1930	0
425	20240813	121600	6214768	1930	1930	1930	1930	0
426	20240813	121500	6214768	1930	1930	1930	1930	0
427	20240813	121400	6214768	1930	1930	1930	1930	0
428	20240813	121300	6214768	1930	1930	1930	1930	0
429	20240813	121200	6214768	1930	1930	1930	1930	0
430	20240813	121100	6214768	1930	1930	1930	1930	0
431	20240813	121000	6214768	1930	1930	1930	1930	0
432	20240813	120900	6214768	1930	1930	1930	1930	0
433	20240813	120800	6214768	1930	1930	1930	1930	0
434	20240813	120700	6214768	1930	1930	1930	1930	0
435	20240813	120600	6214768	1930	1930	1930	1930	0
436	20240813	120500	6214768	1930	1930	1930	1930	10
437	20240813	120400	6195468	1930	1930	1930	1930	0
438	20240813	120300	6195468	1930	1930	1930	1930	0
439	20240813	120200	6195468	1930	1930	1930	1930	0
440	20240813	120100	6195468	1930	1930	1930	1930	600
441	20240813	120000	5037468	1930	1930	1930	1930	0
442	20240813	115900	5037468	1930	1930	1930	1930	0
443	20240813	115800	5037468	1930	1930	1930	1930	0
444	20240813	115700	5037468	1930	1930	1930	1930	0
445	20240813	115600	5037468	1930	1930	1930	1930	0
446	20240813	115500	5037468	1930	1930	1930	1930	0
447	20240813	115400	5037468	1930	1930	1930	1930	0
448	20240813	115300	5037468	1930	1930	1930	1930	0
449	20240813	115200	5037468	1930	1930	1930	1930	0
450	20240813	115100	5037468	1930	1930	1930	1930	0
451	20240813	115000	5037468	1930	1930	1930	1930	0
452	20240813	114900	5037468	1930	1930	1930	1930	0
453	20240813	114800	5037468	1930	1930	1930	1930	0
454	20240813	114700	5037468	1930	1930	1930	1930	0
455	20240813	114600	5037468	1930	1930	1930	1930	0
456	20240813	114500	5037468	1930	1930	1930	1930	0
457	20240813	114400	5037468	1930	1930	1930	1930	0
458	20240813	114300	5037468	1930	1930	1930	1930	0
459	20240813	114200	5037468	1930	1930	1930	1930	1
460	20240813	114100	5035538	1931	1931	1931	1931	0
461	20240813	114000	5035538	1931	1931	1931	1931	0
462	20240813	113900	5035538	1931	1931	1931	1931	1200
463	20240813	113800	2718338	1931	1931	1931	1931	0
464	20240813	113700	2718338	1931	1931	1931	1931	0
465	20240813	113600	2718338	1931	1931	1931	1931	0
466	20240813	113500	2718338	1931	1931	1931	1931	0
467	20240813	113400	2718338	1931	1931	1931	1931	0
468	20240813	113300	2718338	1931	1931	1931	1931	0
469	20240813	113200	2718338	1931	1931	1931	1931	0
470	20240813	113100	2718338	1931	1931	1931	1931	0
471	20240813	113000	2718338	1931	1931	1931	1931	0
472	20240813	112900	2718338	1931	1931	1931	1931	0
473	20240813	112800	2718338	1931	1931	1931	1931	0
474	20240813	112700	2718338	1931	1931	1931	1931	0
475	20240813	112600	2718338	1931	1931	1931	1931	0
476	20240813	112500	2718338	1931	1931	1931	1931	0
477	20240813	112400	2718338	1931	1931	1931	1931	1
478	20240813	112300	2716407	1929	1929	1929	1929	0
479	20240813	112200	2716407	1929	1929	1929	1929	0
480	20240813	112100	2716407	1929	1929	1929	1929	0
481	20240813	112000	2716407	1929	1929	1929	1929	0
482	20240813	111900	2716407	1929	1929	1929	1929	0
483	20240813	111800	2716407	1929	1929	1929	1929	0
484	20240813	111700	2716407	1929	1929	1929	1929	0
485	20240813	111600	2716407	1929	1929	1929	1929	0
486	20240813	111500	2716407	1929	1929	1929	1929	0
487	20240813	111400	2716407	1929	1929	1929	1929	0
488	20240813	111300	2716407	1929	1929	1929	1929	0
489	20240813	111200	2716407	1929	1929	1929	1929	0
490	20240813	111100	2716407	1929	1929	1929	1929	0
491	20240813	111000	2716407	1929	1929	1929	1929	0
492	20240813	110900	2716407	1929	1929	1929	1929	0
493	20240813	110800	2716407	1929	1929	1929	1929	0
494	20240813	110700	2716407	1929	1929	1929	1929	0
495	20240813	110600	2716407	1929	1929	1929	1929	0
496	20240813	110500	2716407	1929	1929	1929	1929	0
497	20240813	110400	2716407	1929	1929	1929	1929	0
498	20240813	110300	2716407	1929	1929	1929	1929	0
499	20240813	110200	2716407	1929	1929	1929	1929	0
500	20240813	110100	2716407	1929	1929	1929	1929	0
501	20240813	110000	2716407	1929	1929	1929	1929	211
502	20240813	105900	2309388	1931	1931	1931	1931	1
503	20240813	105800	2307457	1924	1924	1924	1924	0
504	20240813	105700	2307457	1924	1924	1924	1924	0
505	20240813	105600	2307457	1924	1924	1924	1924	0
506	20240813	105500	2307457	1924	1924	1924	1924	0
507	20240813	105400	2307457	1924	1924	1924	1924	0
508	20240813	105300	2307457	1924	1924	1924	1924	0
509	20240813	105200	2307457	1924	1924	1924	1924	0
510	20240813	105100	2307457	1924	1924	1924	1924	0
511	20240813	105000	2307457	1924	1924	1924	1924	0
512	20240813	104900	2307457	1924	1924	1924	1924	0
513	20240813	104800	2307457	1924	1924	1924	1924	0
514	20240813	104700	2307457	1924	1924	1924	1924	0
515	20240813	104600	2307457	1924	1924	1924	1924	0
516	20240813	104500	2307457	1924	1924	1924	1924	0
517	20240813	104400	2307457	1924	1924	1924	1924	0
518	20240813	104300	2307457	1924	1924	1924	1924	0
519	20240813	104200	2307457	1924	1924	1924	1924	0
520	20240813	104100	2307457	1924	1924	1924	1924	0
521	20240813	104000	2307457	1924	1924	1924	1924	0
522	20240813	103900	2307457	1924	1924	1924	1924	0
523	20240813	103800	2307457	1924	1924	1924	1924	0
524	20240813	103700	2307457	1924	1924	1924	1924	0
525	20240813	103600	2307457	1924	1924	1924	1924	0
526	20240813	103500	2307457	1924	1924	1924	1924	0
527	20240813	103400	2307457	1924	1924	1924	1924	0
528	20240813	103300	2307457	1924	1924	1924	1924	0
529	20240813	103200	2307457	1924	1930	1930	1924	456
530	20240813	103100	1427570	1930	1930	1930	1930	0
531	20240813	103000	1427570	1930	1930	1930	1930	0
532	20240813	102900	1427570	1930	1930	1930	1930	0
533	20240813	102800	1427570	1930	1930	1930	1930	0
534	20240813	102700	1427570	1930	1930	1930	1930	0
535	20240813	102600	1427570	1930	1930	1930	1930	0
536	20240813	102500	1427570	1930	1930	1930	1930	0
537	20240813	102400	1427570	1930	1930	1930	1930	0
538	20240813	102300	1427570	1930	1930	1930	1930	0
539	20240813	102200	1427570	1930	1930	1930	1930	0
540	20240813	102100	1427570	1930	1930	1930	1930	1
541	20240813	102000	1425640	1931	1931	1931	1931	0
542	20240813	101900	1425640	1931	1931	1931	1931	0
543	20240813	101800	1425640	1931	1931	1931	1931	0
544	20240813	101700	1425640	1931	1931	1931	1931	0
545	20240813	101600	1425640	1931	1931	1931	1931	0
546	20240813	101500	1425640	1931	1931	1931	1931	0
547	20240813	101400	1425640	1931	1931	1931	1931	0
548	20240813	101300	1425640	1931	1931	1931	1931	0
549	20240813	101200	1425640	1931	1931	1931	1931	1
550	20240813	101100	1423709	1931	1931	1931	1931	0
551	20240813	101000	1423709	1931	1931	1931	1931	0
552	20240813	100900	1423709	1931	1931	1931	1931	0
553	20240813	100800	1423709	1931	1931	1931	1931	0
554	20240813	100700	1423709	1931	1931	1931	1931	0
555	20240813	100600	1423709	1931	1931	1931	1931	0
556	20240813	100500	1423709	1931	1931	1931	1931	0
557	20240813	100400	1423709	1931	1931	1931	1931	0
558	20240813	100300	1423709	1931	1931	1931	1931	0
559	20240813	100200	1423709	1931	1931	1931	1931	0
560	20240813	100100	1423709	1931	1931	1931	1931	0
561	20240813	100000	1423709	1931	1931	1931	1931	0
562	20240813	095900	1423709	1931	1931	1931	1931	0
563	20240813	095800	1423709	1931	1931	1931	1931	0
564	20240813	095700	1423709	1931	1929	1931	1927	150
565	20240813	095600	1134385	1929	1929	1929	1929	0
566	20240813	095500	1134385	1929	1929	1929	1929	20
567	20240813	095400	1095805	1929	1929	1929	1929	2
568	20240813	095300	1091947	1931	1931	1931	1931	0
569	20240813	095200	1091947	1931	1931	1931	1931	5
570	20240813	095100	1082292	1931	1931	1931	1931	1
571	20240813	095000	1080361	1931	1931	1931	1931	5
572	20240813	094900	1070706	1929	1929	1929	1929	0
573	20240813	094800	1070706	1929	1929	1929	1929	12
574	20240813	094700	1047558	1929	1929	1929	1929	0
575	20240813	094600	1047558	1929	1929	1929	1929	0
576	20240813	094500	1047558	1929	1929	1929	1929	0
577	20240813	094400	1047558	1929	1929	1929	1929	0
578	20240813	094300	1047558	1929	1929	1929	1929	50
579	20240813	094200	951108	1929	1929	1929	1929	0
580	20240813	094100	951108	1929	1929	1929	1929	0
581	20240813	094000	951108	1929	1929	1929	1929	0
582	20240813	093900	951108	1929	1929	1929	1929	0
583	20240813	093800	951108	1929	1929	1929	1929	0
584	20240813	093700	951108	1929	1929	1929	1929	256
585	20240813	093600	457284	1929	1929	1929	1929	0
586	20240813	093500	457284	1929	1929	1929	1929	0
587	20240813	093400	457284	1929	1929	1929	1929	196
588	20240813	093300	79200	1932	1933	1933	1932	9
589	20240813	093200	61808	1934	1934	1934	1934	0
590	20240813	093100	61808	1934	1934	1934	1934	0
591	20240813	093000	61808	1934	1934	1934	1934	0
592	20240813	092900	61808	1934	1934	1934	1934	0
593	20240813	092800	61808	1934	1934	1934	1934	0
594	20240813	092700	61808	1934	1934	1934	1934	0
595	20240813	092600	61808	1934	1934	1934	1934	0
596	20240813	092500	61808	1934	1934	1934	1934	0
597	20240813	092400	61808	1934	1934	1934	1934	0
598	20240813	092300	61808	1934	1934	1934	1934	0
599	20240813	092200	61808	1934	1934	1934	1934	0
600	20240813	092100	61808	1934	1934	1934	1934	0
601	20240813	092000	61808	1934	1934	1934	1934	9
602	20240813	091900	44402	1936	1936	1936	1936	0
603	20240813	091800	44402	1936	1936	1936	1936	0
604	20240813	091700	44402	1936	1936	1936	1936	0
605	20240813	091600	44402	1936	1936	1936	1936	0
606	20240813	091500	44402	1936	1936	1936	1936	0
607	20240813	091400	44402	1936	1936	1936	1936	0
608	20240813	091300	44402	1936	1936	1936	1936	0
609	20240813	091200	44402	1936	1936	1936	1936	0
610	20240813	091100	44402	1936	1936	1936	1936	0
611	20240813	091000	44402	1936	1936	1936	1936	0
612	20240813	090900	44402	1936	1936	1936	1936	0
613	20240813	090800	44402	1936	1936	1936	1936	0
614	20240813	090700	44402	1936	1936	1936	1936	0
615	20240813	090600	44402	1936	1936	1936	1936	1
616	20240813	090500	42466	1938	1938	1938	1938	0
617	20240813	090400	42466	1938	1938	1938	1938	0
618	20240813	090300	42466	1938	1938	1938	1938	0
619	20240813	090200	42466	1938	1938	1938	1938	0
620	20240813	090100	42466	1938	1930	1938	1930	5
621	20240813	090000	32793	1929	1929	1929	1929	17