KissMeData/037230/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	191900	32821824	1907	1907	1907	1907	150
3	20240819	191800	32821824	1907	1907	1907	1907	0
4	20240819	191700	32821824	1907	1907	1907	1907	0
5	20240819	191600	32821824	1907	1907	1907	1907	0
6	20240819	191500	32821824	1907	1907	1907	1907	0
7	20240819	191400	32821824	1907	1907	1907	1907	0
8	20240819	191300	32821824	1907	1907	1907	1907	0
9	20240819	191200	32821824	1907	1907	1907	1907	0
10	20240819	191100	32821824	1907	1907	1907	1907	0
11	20240819	191000	32821824	1907	1907	1907	1907	0
12	20240819	190900	32821824	1907	1907	1907	1907	0
13	20240819	190800	32821824	1907	1907	1907	1907	0
14	20240819	190700	32821824	1907	1907	1907	1907	0
15	20240819	190600	32821824	1907	1907	1907	1907	0
16	20240819	190500	32821824	1907	1907	1907	1907	0
17	20240819	190400	32821824	1907	1907	1907	1907	0
18	20240819	190300	32821824	1907	1907	1907	1907	0
19	20240819	190200	32821824	1907	1907	1907	1907	0
20	20240819	190100	32821824	1907	1907	1907	1907	0
21	20240819	190000	32821824	1907	1907	1907	1907	0
22	20240819	185900	32821824	1907	1907	1907	1907	0
23	20240819	185800	32821824	1907	1907	1907	1907	0
24	20240819	185700	32821824	1907	1907	1907	1907	0
25	20240819	185600	32821824	1907	1907	1907	1907	0
26	20240819	185500	32821824	1907	1907	1907	1907	0
27	20240819	185400	32821824	1907	1907	1907	1907	0
28	20240819	185300	32821824	1907	1907	1907	1907	0
29	20240819	185200	32821824	1907	1907	1907	1907	0
30	20240819	185100	32821824	1907	1907	1907	1907	0
31	20240819	185000	32821824	1907	1907	1907	1907	0
32	20240819	184900	32821824	1907	1907	1907	1907	150
33	20240819	184800	32821824	1907	1907	1907	1907	0
34	20240819	184700	32821824	1907	1907	1907	1907	0
35	20240819	184600	32821824	1907	1907	1907	1907	0
36	20240819	184500	32821824	1907	1907	1907	1907	0
37	20240819	184400	32821824	1907	1907	1907	1907	0
38	20240819	184300	32821824	1907	1907	1907	1907	0
39	20240819	184200	32821824	1907	1907	1907	1907	0
40	20240819	184100	32821824	1907	1907	1907	1907	0
41	20240819	184000	32821824	1907	1907	1907	1907	0
42	20240819	183900	32821824	1907	1907	1907	1907	0
43	20240819	183800	32821824	1907	1907	1907	1907	0
44	20240819	183700	32821824	1907	1907	1907	1907	0
45	20240819	183600	32821824	1907	1907	1907	1907	0
46	20240819	183500	32821824	1907	1907	1907	1907	0
47	20240819	183400	32821824	1907	1907	1907	1907	0
48	20240819	183300	32821824	1907	1907	1907	1907	0
49	20240819	183200	32821824	1907	1907	1907	1907	0
50	20240819	183100	32821824	1907	1907	1907	1907	0
51	20240819	183000	32821824	1907	1907	1907	1907	0
52	20240819	182900	32821824	1907	1907	1907	1907	0
53	20240819	182800	32821824	1907	1907	1907	1907	0
54	20240819	182700	32821824	1907	1907	1907	1907	0
55	20240819	182600	32821824	1907	1907	1907	1907	0
56	20240819	182500	32821824	1907	1907	1907	1907	0
57	20240819	182400	32821824	1907	1907	1907	1907	0
58	20240819	182300	32821824	1907	1907	1907	1907	0
59	20240819	182200	32821824	1907	1907	1907	1907	0
60	20240819	182100	32821824	1907	1907	1907	1907	0
61	20240819	182000	32821824	1907	1907	1907	1907	0
62	20240819	181900	32821824	1907	1907	1907	1907	150
63	20240819	181800	32821824	1907	1907	1907	1907	0
64	20240819	181700	32821824	1907	1907	1907	1907	0
65	20240819	181600	32821824	1907	1907	1907	1907	0
66	20240819	181500	32821824	1907	1907	1907	1907	0
67	20240819	181400	32821824	1907	1907	1907	1907	0
68	20240819	181300	32821824	1907	1907	1907	1907	0
69	20240819	181200	32821824	1907	1907	1907	1907	0
70	20240819	181100	32821824	1907	1907	1907	1907	0
71	20240819	181000	32821824	1907	1907	1907	1907	0
72	20240819	180900	32821824	1907	1907	1907	1907	0
73	20240819	180800	32821824	1907	1907	1907	1907	0
74	20240819	180700	32821824	1907	1907	1907	1907	0
75	20240819	180600	32821824	1907	1907	1907	1907	0
76	20240819	180500	32821824	1907	1907	1907	1907	0
77	20240819	180400	32821824	1907	1907	1907	1907	0
78	20240819	180300	32821824	1907	1907	1907	1907	0
79	20240819	180200	32821824	1907	1907	1907	1907	0
80	20240819	180100	32821824	1907	1907	1907	1907	0
81	20240819	180000	32821824	1907	1907	1907	1907	0
82	20240819	175900	32821824	1907	1907	1907	1907	0
83	20240819	175800	32821824	1907	1907	1907	1907	0
84	20240819	175700	32821824	1907	1907	1907	1907	0
85	20240819	175600	32821824	1907	1907	1907	1907	0
86	20240819	175500	32821824	1907	1907	1907	1907	0
87	20240819	175400	32821824	1907	1907	1907	1907	0
88	20240819	175300	32821824	1907	1907	1907	1907	0
89	20240819	175200	32821824	1907	1907	1907	1907	0
90	20240819	175100	32821824	1907	1907	1907	1907	0
91	20240819	175000	32821824	1907	1907	1907	1907	0
92	20240819	174900	32821824	1907	1907	1907	1907	150
93	20240819	174800	32821824	1907	1907	1907	1907	0
94	20240819	174700	32821824	1907	1907	1907	1907	0
95	20240819	174600	32821824	1907	1907	1907	1907	0
96	20240819	174500	32821824	1907	1907	1907	1907	0
97	20240819	174400	32821824	1907	1907	1907	1907	0
98	20240819	174300	32821824	1907	1907	1907	1907	0
99	20240819	174200	32821824	1907	1907	1907	1907	0
100	20240819	174100	32821824	1907	1907	1907	1907	0
101	20240819	174000	32821824	1907	1907	1907	1907	0
102	20240819	173900	32821824	1907	1907	1907	1907	0
103	20240819	173800	32821824	1907	1907	1907	1907	0
104	20240819	173700	32821824	1907	1907	1907	1907	0
105	20240819	173600	32821824	1907	1907	1907	1907	0
106	20240819	173500	32821824	1907	1907	1907	1907	0
107	20240819	173400	32821824	1907	1907	1907	1907	0
108	20240819	173300	32821824	1907	1907	1907	1907	0
109	20240819	173200	32821824	1907	1907	1907	1907	0
110	20240819	173100	32821824	1907	1907	1907	1907	0
111	20240819	173000	32821824	1907	1907	1907	1907	0
112	20240819	172900	32821824	1907	1907	1907	1907	0
113	20240819	172800	32821824	1907	1907	1907	1907	0
114	20240819	172700	32821824	1907	1907	1907	1907	0
115	20240819	172600	32821824	1907	1907	1907	1907	0
116	20240819	172500	32821824	1907	1907	1907	1907	0
117	20240819	172400	32821824	1907	1907	1907	1907	0
118	20240819	172300	32821824	1907	1907	1907	1907	0
119	20240819	172200	32821824	1907	1907	1907	1907	0
120	20240819	172100	32821824	1907	1907	1907	1907	0
121	20240819	172000	32821824	1907	1907	1907	1907	0
122	20240819	171900	32821824	1907	1907	1907	1907	150
123	20240819	171800	32821824	1907	1907	1907	1907	0
124	20240819	171700	32821824	1907	1907	1907	1907	0
125	20240819	171600	32821824	1907	1907	1907	1907	0
126	20240819	171500	32821824	1907	1907	1907	1907	0
127	20240819	171400	32821824	1907	1907	1907	1907	0
128	20240819	171300	32821824	1907	1907	1907	1907	0
129	20240819	171200	32821824	1907	1907	1907	1907	0
130	20240819	171100	32821824	1907	1907	1907	1907	0
131	20240819	171000	32821824	1907	1907	1907	1907	0
132	20240819	170900	32821824	1907	1907	1907	1907	0
133	20240819	170800	32821824	1907	1907	1907	1907	0
134	20240819	170700	32821824	1907	1907	1907	1907	0
135	20240819	170600	32821824	1907	1907	1907	1907	0
136	20240819	170500	32821824	1907	1907	1907	1907	0
137	20240819	170400	32821824	1907	1907	1907	1907	0
138	20240819	170300	32821824	1907	1907	1907	1907	0
139	20240819	170200	32821824	1907	1907	1907	1907	0
140	20240819	170100	32821824	1907	1907	1907	1907	0
141	20240819	170000	32821824	1907	1907	1907	1907	0
142	20240819	165900	32821824	1907	1907	1907	1907	0
143	20240819	165800	32821824	1907	1907	1907	1907	0
144	20240819	165700	32821824	1907	1907	1907	1907	0
145	20240819	165600	32821824	1907	1907	1907	1907	0
146	20240819	165500	32821824	1907	1907	1907	1907	0
147	20240819	165400	32821824	1907	1907	1907	1907	0
148	20240819	165300	32821824	1907	1907	1907	1907	0
149	20240819	165200	32821824	1907	1907	1907	1907	0
150	20240819	165100	32821824	1907	1907	1907	1907	0
151	20240819	165000	32821824	1907	1907	1907	1907	0
152	20240819	164900	32821824	1907	1907	1907	1907	150
153	20240819	164800	32821824	1907	1907	1907	1907	0
154	20240819	164700	32821824	1907	1907	1907	1907	0
155	20240819	164600	32821824	1907	1907	1907	1907	0
156	20240819	164500	32821824	1907	1907	1907	1907	0
157	20240819	164400	32821824	1907	1907	1907	1907	0
158	20240819	164300	32821824	1907	1907	1907	1907	0
159	20240819	164200	32821824	1907	1907	1907	1907	0
160	20240819	164100	32821824	1907	1907	1907	1907	0
161	20240819	164000	32821824	1907	1907	1907	1907	0
162	20240819	163900	32821824	1907	1907	1907	1907	0
163	20240819	163800	32821824	1907	1907	1907	1907	0
164	20240819	163700	32821824	1907	1907	1907	1907	0
165	20240819	163600	32821824	1907	1907	1907	1907	0
166	20240819	163500	32821824	1907	1907	1907	1907	0
167	20240819	163400	32821824	1907	1907	1907	1907	0
168	20240819	163300	32821824	1907	1907	1907	1907	0
169	20240819	163200	32821824	1907	1907	1907	1907	0
170	20240819	163100	32821824	1907	1907	1907	1907	0
171	20240819	163000	32821824	1907	1907	1907	1907	0
172	20240819	162900	32821824	1907	1907	1907	1907	0
173	20240819	162800	32821824	1907	1907	1907	1907	0
174	20240819	162700	32821824	1907	1907	1907	1907	0
175	20240819	162600	32821824	1907	1907	1907	1907	0
176	20240819	162500	32821824	1907	1907	1907	1907	0
177	20240819	162400	32821824	1907	1907	1907	1907	0
178	20240819	162300	32821824	1907	1907	1907	1907	0
179	20240819	162200	32821824	1907	1907	1907	1907	0
180	20240819	162100	32821824	1907	1907	1907	1907	0
181	20240819	162000	32821824	1907	1907	1907	1907	0
182	20240819	161900	32821824	1907	1907	1907	1907	150
183	20240819	161800	32821824	1907	1907	1907	1907	0
184	20240819	161700	32821824	1907	1907	1907	1907	0
185	20240819	161600	32821824	1907	1907	1907	1907	0
186	20240819	161500	32821824	1907	1907	1907	1907	0
187	20240819	161400	32821824	1907	1907	1907	1907	0
188	20240819	161300	32821824	1907	1907	1907	1907	0
189	20240819	161200	32821824	1907	1907	1907	1907	0
190	20240819	161100	32821824	1907	1907	1907	1907	0
191	20240819	161000	32821824	1907	1907	1907	1907	0
192	20240819	160900	32821824	1907	1907	1907	1907	0
193	20240819	160800	32821824	1907	1907	1907	1907	0
194	20240819	160700	32821824	1907	1907	1907	1907	0
195	20240819	160600	32821824	1907	1907	1907	1907	0
196	20240819	160500	32821824	1907	1907	1907	1907	0
197	20240819	160400	32821824	1907	1907	1907	1907	0
198	20240819	160300	32821824	1907	1907	1907	1907	0
199	20240819	160200	32821824	1907	1907	1907	1907	0
200	20240819	160100	32821824	1907	1907	1907	1907	0
201	20240819	160000	32821824	1907	1907	1907	1907	0
202	20240819	155900	32821824	1907	1907	1907	1907	0
203	20240819	155800	32821824	1907	1907	1907	1907	0
204	20240819	155700	32821824	1907	1907	1907	1907	0
205	20240819	155600	32821824	1907	1907	1907	1907	0
206	20240819	155500	32821824	1907	1907	1907	1907	0
207	20240819	155400	32821824	1907	1907	1907	1907	0
208	20240819	155300	32821824	1907	1907	1907	1907	0
209	20240819	155200	32821824	1907	1907	1907	1907	0
210	20240819	155100	32821824	1907	1907	1907	1907	0
211	20240819	155000	32821824	1907	1907	1907	1907	0
212	20240819	154900	32821824	1907	1907	1907	1907	150
213	20240819	154800	32821824	1907	1907	1907	1907	0
214	20240819	154700	32821824	1907	1907	1907	1907	0
215	20240819	154600	32821824	1907	1907	1907	1907	0
216	20240819	154500	32821824	1907	1907	1907	1907	0
217	20240819	154400	32821824	1907	1907	1907	1907	0
218	20240819	154300	32821824	1907	1907	1907	1907	0
219	20240819	154200	32821824	1907	1907	1907	1907	0
220	20240819	154100	32821824	1907	1907	1907	1907	0
221	20240819	154000	32821824	1907	1907	1907	1907	0
222	20240819	153900	32821824	1907	1907	1907	1907	0
223	20240819	153800	32821824	1907	1907	1907	1907	0
224	20240819	153700	32821824	1907	1907	1907	1907	0
225	20240819	153600	32821824	1907	1907	1907	1907	0
226	20240819	153500	32821824	1907	1907	1907	1907	0
227	20240819	153400	32821824	1907	1907	1907	1907	0
228	20240819	153300	32821824	1907	1907	1907	1907	0
229	20240819	153200	32821824	1907	1907	1907	1907	0
230	20240819	153100	32821824	1907	1907	1907	1907	0
231	20240819	153000	32821824	1907	1907	1907	1907	150
232	20240819	152900	32535774	1905	1905	1905	1905	0
233	20240819	152800	32535774	1905	1905	1905	1905	0
234	20240819	152700	32535774	1905	1905	1905	1905	0
235	20240819	152600	32535774	1905	1905	1905	1905	0
236	20240819	152500	32535774	1905	1905	1905	1905	0
237	20240819	152400	32535774	1905	1905	1905	1905	0
238	20240819	152300	32535774	1905	1905	1905	1905	0
239	20240819	152200	32535774	1905	1905	1905	1905	0
240	20240819	152100	32535774	1905	1905	1905	1905	0
241	20240819	152000	32535774	1905	1905	1905	1905	0
242	20240819	151900	32535774	1905	1905	1905	1905	0
243	20240819	151800	32535774	1905	1905	1905	1905	0
244	20240819	151700	32535774	1905	1905	1905	1905	0
245	20240819	151600	32535774	1905	1905	1905	1905	0
246	20240819	151500	32535774	1905	1905	1905	1905	0
247	20240819	151400	32535774	1905	1905	1905	1905	1
248	20240819	151300	32533869	1905	1905	1905	1905	5
249	20240819	151200	32524344	1905	1905	1905	1905	10
250	20240819	151100	32505294	1905	1905	1905	1905	2
251	20240819	151000	32501484	1904	1904	1904	1904	0
252	20240819	150900	32501484	1904	1904	1904	1904	0
253	20240819	150800	32501484	1904	1904	1904	1904	0
254	20240819	150700	32501484	1904	1904	1904	1904	0
255	20240819	150600	32501484	1904	1904	1904	1904	0
256	20240819	150500	32501484	1904	1904	1904	1904	0
257	20240819	150400	32501484	1904	1904	1904	1904	0
258	20240819	150300	32501484	1904	1904	1904	1904	0
259	20240819	150200	32501484	1904	1904	1904	1904	0
260	20240819	150100	32501484	1904	1904	1904	1904	1
261	20240819	150000	32499580	1904	1904	1904	1904	0
262	20240819	145900	32499580	1904	1904	1904	1904	0
263	20240819	145800	32499580	1904	1904	1904	1904	0
264	20240819	145700	32499580	1904	1904	1904	1904	0
265	20240819	145600	32499580	1904	1904	1904	1904	0
266	20240819	145500	32499580	1904	1904	1904	1904	0
267	20240819	145400	32499580	1904	1904	1904	1904	76
268	20240819	145300	32354876	1903	1904	1904	1903	652
269	20240819	145200	31113527	1904	1904	1904	1904	0
270	20240819	145100	31113527	1904	1904	1904	1904	0
271	20240819	145000	31113527	1904	1904	1904	1904	0
272	20240819	144900	31113527	1904	1904	1904	1904	0
273	20240819	144800	31113527	1904	1904	1904	1904	0
274	20240819	144700	31113527	1904	1904	1904	1904	0
275	20240819	144600	31113527	1904	1904	1904	1904	0
276	20240819	144500	31113527	1904	1904	1904	1904	0
277	20240819	144400	31113527	1904	1904	1904	1904	1000
278	20240819	144300	29209527	1904	1904	1904	1904	0
279	20240819	144200	29209527	1904	1904	1904	1904	0
280	20240819	144100	29209527	1904	1904	1904	1904	0
281	20240819	144000	29209527	1904	1904	1904	1904	0
282	20240819	143900	29209527	1904	1904	1904	1904	0
283	20240819	143800	29209527	1904	1904	1904	1904	2000
284	20240819	143700	25401527	1904	1904	1904	1904	0
285	20240819	143600	25401527	1904	1904	1904	1904	0
286	20240819	143500	25401527	1904	1904	1904	1904	0
287	20240819	143400	25401527	1904	1904	1904	1904	32
288	20240819	143300	25340599	1904	1904	1904	1904	0
289	20240819	143200	25340599	1904	1904	1904	1904	0
290	20240819	143100	25340599	1904	1904	1904	1904	0
291	20240819	143000	25340599	1904	1904	1904	1904	0
292	20240819	142900	25340599	1904	1904	1904	1904	100
293	20240819	142800	25150199	1905	1905	1905	1905	0
294	20240819	142700	25150199	1905	1905	1905	1905	1
295	20240819	142600	25148294	1905	1905	1905	1905	0
296	20240819	142500	25148294	1905	1905	1905	1905	0
297	20240819	142400	25148294	1905	1905	1905	1905	0
298	20240819	142300	25148294	1905	1905	1905	1905	0
299	20240819	142200	25148294	1905	1905	1905	1905	0
300	20240819	142100	25148294	1905	1905	1905	1905	0
301	20240819	142000	25148294	1905	1905	1905	1905	0
302	20240819	141900	25148294	1905	1905	1905	1905	0
303	20240819	141800	25148294	1905	1905	1905	1905	0
304	20240819	141700	25148294	1905	1905	1905	1905	0
305	20240819	141600	25148294	1905	1905	1905	1905	0
306	20240819	141500	25148294	1905	1905	1905	1905	0
307	20240819	141400	25148294	1905	1905	1905	1905	0
308	20240819	141300	25148294	1905	1905	1905	1905	0
309	20240819	141200	25148294	1905	1905	1905	1905	0
310	20240819	141100	25148294	1905	1905	1905	1905	0
311	20240819	141000	25148294	1905	1905	1905	1905	0
312	20240819	140900	25148294	1905	1905	1905	1905	0
313	20240819	140800	25148294	1905	1905	1905	1905	0
314	20240819	140700	25148294	1905	1905	1905	1905	0
315	20240819	140600	25148294	1905	1905	1905	1905	0
316	20240819	140500	25148294	1905	1905	1905	1905	0
317	20240819	140400	25148294	1905	1905	1905	1905	0
318	20240819	140300	25148294	1905	1905	1905	1905	0
319	20240819	140200	25148294	1905	1905	1905	1905	0
320	20240819	140100	25148294	1905	1905	1905	1905	0
321	20240819	140000	25148294	1905	1905	1905	1905	0
322	20240819	135900	25148294	1905	1905	1905	1905	0
323	20240819	135800	25148294	1905	1905	1905	1905	0
324	20240819	135700	25148294	1905	1905	1905	1905	0
325	20240819	135600	25148294	1905	1905	1905	1905	0
326	20240819	135500	25148294	1905	1905	1905	1905	0
327	20240819	135400	25148294	1905	1905	1905	1905	0
328	20240819	135300	25148294	1905	1905	1905	1905	9
329	20240819	135200	25131149	1905	1905	1905	1905	0
330	20240819	135100	25131149	1905	1905	1905	1905	0
331	20240819	135000	25131149	1905	1905	1905	1905	0
332	20240819	134900	25131149	1905	1905	1905	1905	0
333	20240819	134800	25131149	1905	1905	1905	1905	0
334	20240819	134700	25131149	1905	1905	1905	1905	0
335	20240819	134600	25131149	1905	1906	1906	1905	242
336	20240819	134500	24670087	1907	1907	1907	1907	0
337	20240819	134400	24670087	1907	1907	1907	1907	0
338	20240819	134300	24670087	1907	1907	1907	1907	0
339	20240819	134200	24670087	1907	1907	1907	1907	0
340	20240819	134100	24670087	1907	1907	1907	1907	0
341	20240819	134000	24670087	1907	1907	1907	1907	0
342	20240819	133900	24670087	1907	1907	1907	1907	0
343	20240819	133800	24670087	1907	1907	1907	1907	0
344	20240819	133700	24670087	1907	1907	1907	1907	0
345	20240819	133600	24670087	1907	1907	1907	1907	1
346	20240819	133500	24668180	1907	1907	1907	1907	0
347	20240819	133400	24668180	1907	1907	1907	1907	0
348	20240819	133300	24668180	1907	1907	1907	1907	0
349	20240819	133200	24668180	1907	1907	1907	1907	0
350	20240819	133100	24668180	1907	1907	1907	1907	0
351	20240819	133000	24668180	1907	1907	1907	1907	0
352	20240819	132900	24668180	1907	1907	1907	1907	0
353	20240819	132800	24668180	1907	1907	1907	1907	0
354	20240819	132700	24668180	1907	1907	1907	1907	0
355	20240819	132600	24668180	1907	1907	1907	1907	0
356	20240819	132500	24668180	1907	1907	1907	1907	0
357	20240819	132400	24668180	1907	1907	1907	1907	0
358	20240819	132300	24668180	1907	1907	1907	1907	0
359	20240819	132200	24668180	1907	1907	1907	1907	0
360	20240819	132100	24668180	1907	1907	1907	1907	0
361	20240819	132000	24668180	1907	1907	1907	1907	0
362	20240819	131900	24668180	1907	1907	1907	1907	0
363	20240819	131800	24668180	1907	1907	1907	1907	1
364	20240819	131700	24666273	1907	1907	1907	1907	0
365	20240819	131600	24666273	1907	1907	1907	1907	0
366	20240819	131500	24666273	1907	1907	1907	1907	0
367	20240819	131400	24666273	1907	1907	1907	1907	0
368	20240819	131300	24666273	1907	1907	1907	1907	0
369	20240819	131200	24666273	1907	1907	1907	1907	0
370	20240819	131100	24666273	1907	1907	1907	1907	0
371	20240819	131000	24666273	1907	1905	1907	1905	81
372	20240819	130900	24511962	1905	1905	1905	1905	0
373	20240819	130800	24511962	1905	1905	1905	1905	0
374	20240819	130700	24511962	1905	1905	1905	1905	0
375	20240819	130600	24511962	1905	1905	1905	1905	0
376	20240819	130500	24511962	1905	1905	1905	1905	0
377	20240819	130400	24511962	1905	1905	1905	1905	0
378	20240819	130300	24511962	1905	1905	1905	1905	0
379	20240819	130200	24511962	1905	1905	1905	1905	0
380	20240819	130100	24511962	1905	1905	1905	1905	0
381	20240819	130000	24511962	1905	1905	1905	1905	0
382	20240819	125900	24511962	1905	1905	1905	1905	0
383	20240819	125800	24511962	1905	1905	1905	1905	0
384	20240819	125700	24511962	1905	1905	1905	1905	0
385	20240819	125600	24511962	1905	1905	1905	1905	0
386	20240819	125500	24511962	1905	1905	1905	1905	0
387	20240819	125400	24511962	1905	1905	1905	1905	0
388	20240819	125300	24511962	1905	1905	1905	1905	0
389	20240819	125200	24511962	1905	1905	1905	1905	0
390	20240819	125100	24511962	1905	1905	1905	1905	0
391	20240819	125000	24511962	1905	1905	1905	1905	0
392	20240819	124900	24511962	1905	1905	1905	1905	0
393	20240819	124800	24511962	1905	1905	1905	1905	0
394	20240819	124700	24511962	1905	1905	1905	1905	236
395	20240819	124600	24062382	1906	1906	1906	1906	81
396	20240819	124500	23907996	1907	1907	1907	1907	0
397	20240819	124400	23907996	1907	1907	1907	1907	0
398	20240819	124300	23907996	1907	1907	1907	1907	0
399	20240819	124200	23907996	1907	1907	1907	1907	0
400	20240819	124100	23907996	1907	1907	1907	1907	0
401	20240819	124000	23907996	1907	1907	1907	1907	0
402	20240819	123900	23907996	1907	1907	1907	1907	0
403	20240819	123800	23907996	1907	1907	1907	1907	0
404	20240819	123700	23907996	1907	1907	1907	1907	0
405	20240819	123600	23907996	1907	1907	1907	1907	0
406	20240819	123500	23907996	1907	1907	1907	1907	0
407	20240819	123400	23907996	1907	1907	1907	1907	0
408	20240819	123300	23907996	1907	1907	1907	1907	0
409	20240819	123200	23907996	1907	1907	1907	1907	0
410	20240819	123100	23907996	1907	1907	1907	1907	0
411	20240819	123000	23907996	1907	1907	1907	1907	0
412	20240819	122900	23907996	1907	1907	1907	1907	0
413	20240819	122800	23907996	1907	1907	1907	1907	0
414	20240819	122700	23907996	1907	1907	1907	1907	0
415	20240819	122600	23907996	1907	1907	1907	1907	0
416	20240819	122500	23907996	1907	1907	1907	1907	0
417	20240819	122400	23907996	1907	1907	1907	1907	0
418	20240819	122300	23907996	1907	1907	1907	1907	0
419	20240819	122200	23907996	1907	1907	1907	1907	0
420	20240819	122100	23907996	1907	1907	1907	1907	1
421	20240819	122000	23906089	1906	1906	1906	1906	2
422	20240819	121900	23902277	1907	1907	1907	1907	0
423	20240819	121800	23902277	1907	1907	1907	1907	0
424	20240819	121700	23902277	1907	1907	1907	1907	0
425	20240819	121600	23902277	1907	1905	1907	1905	188
426	20240819	121500	23544131	1905	1905	1905	1905	0
427	20240819	121400	23544131	1905	1906	1906	1905	200
428	20240819	121300	23163129	1907	1907	1907	1907	0
429	20240819	121200	23163129	1907	1907	1907	1907	0
430	20240819	121100	23163129	1907	1907	1907	1907	0
431	20240819	121000	23163129	1907	1907	1907	1907	2
432	20240819	120900	23159315	1907	1907	1907	1907	0
433	20240819	120800	23159315	1907	1907	1907	1907	0
434	20240819	120700	23159315	1907	1907	1907	1907	0
435	20240819	120600	23159315	1907	1907	1907	1907	0
436	20240819	120500	23159315	1907	1907	1907	1907	0
437	20240819	120400	23159315	1907	1907	1907	1907	0
438	20240819	120300	23159315	1907	1907	1907	1907	0
439	20240819	120200	23159315	1907	1907	1907	1907	0
440	20240819	120100	23159315	1907	1907	1907	1907	0
441	20240819	120000	23159315	1907	1907	1907	1907	0
442	20240819	115900	23159315	1907	1907	1907	1907	0
443	20240819	115800	23159315	1907	1907	1907	1907	0
444	20240819	115700	23159315	1907	1907	1907	1907	0
445	20240819	115600	23159315	1907	1907	1907	1907	0
446	20240819	115500	23159315	1907	1907	1907	1907	0
447	20240819	115400	23159315	1907	1907	1907	1907	0
448	20240819	115300	23159315	1907	1907	1907	1907	0
449	20240819	115200	23159315	1907	1907	1907	1907	0
450	20240819	115100	23159315	1907	1907	1907	1907	0
451	20240819	115000	23159315	1907	1907	1907	1907	0
452	20240819	114900	23159315	1907	1907	1907	1907	0
453	20240819	114800	23159315	1907	1907	1907	1907	0
454	20240819	114700	23159315	1907	1907	1907	1907	0
455	20240819	114600	23159315	1907	1907	1907	1907	0
456	20240819	114500	23159315	1907	1907	1907	1907	0
457	20240819	114400	23159315	1907	1907	1907	1907	0
458	20240819	114300	23159315	1907	1907	1907	1907	185
459	20240819	114200	22806520	1906	1906	1906	1906	0
460	20240819	114100	22806520	1906	1906	1906	1906	130
461	20240819	114000	22558740	1906	1906	1906	1906	0
462	20240819	113900	22558740	1906	1906	1906	1906	0
463	20240819	113800	22558740	1906	1906	1906	1906	0
464	20240819	113700	22558740	1906	1906	1906	1906	0
465	20240819	113600	22558740	1906	1906	1906	1906	1
466	20240819	113500	22556834	1905	1905	1905	1905	385
467	20240819	113400	21823409	1906	1906	1906	1906	0
468	20240819	113300	21823409	1906	1906	1906	1906	0
469	20240819	113200	21823409	1906	1906	1906	1906	0
470	20240819	113100	21823409	1906	1906	1906	1906	0
471	20240819	113000	21823409	1906	1906	1906	1906	0
472	20240819	112900	21823409	1906	1906	1906	1906	0
473	20240819	112800	21823409	1906	1906	1906	1906	0
474	20240819	112700	21823409	1906	1906	1906	1906	0
475	20240819	112600	21823409	1906	1906	1906	1906	0
476	20240819	112500	21823409	1906	1906	1906	1906	0
477	20240819	112400	21823409	1906	1906	1906	1906	0
478	20240819	112300	21823409	1906	1906	1906	1906	0
479	20240819	112200	21823409	1906	1906	1906	1906	0
480	20240819	112100	21823409	1906	1906	1906	1906	0
481	20240819	112000	21823409	1906	1906	1906	1906	0
482	20240819	111900	21823409	1906	1906	1906	1906	0
483	20240819	111800	21823409	1906	1906	1906	1906	0
484	20240819	111700	21823409	1906	1906	1906	1906	0
485	20240819	111600	21823409	1906	1906	1906	1906	0
486	20240819	111500	21823409	1906	1906	1906	1906	0
487	20240819	111400	21823409	1906	1906	1906	1906	2052
488	20240819	111300	17912297	1906	1906	1906	1906	0
489	20240819	111200	17912297	1906	1906	1906	1906	1
490	20240819	111100	17910391	1906	1906	1906	1906	0
491	20240819	111000	17910391	1906	1906	1906	1906	0
492	20240819	110900	17910391	1906	1906	1906	1906	0
493	20240819	110800	17910391	1906	1906	1906	1906	0
494	20240819	110700	17910391	1906	1906	1906	1906	0
495	20240819	110600	17910391	1906	1906	1906	1906	0
496	20240819	110500	17910391	1906	1906	1906	1906	0
497	20240819	110400	17910391	1906	1906	1906	1906	0
498	20240819	110300	17910391	1906	1906	1906	1906	0
499	20240819	110200	17910391	1906	1906	1906	1906	0
500	20240819	110100	17910391	1906	1906	1906	1906	0
501	20240819	110000	17910391	1906	1906	1906	1906	0
502	20240819	105900	17910391	1906	1906	1906	1906	0
503	20240819	105800	17910391	1906	1906	1906	1906	0
504	20240819	105700	17910391	1906	1906	1906	1906	0
505	20240819	105600	17910391	1906	1906	1906	1906	0
506	20240819	105500	17910391	1906	1906	1906	1906	0
507	20240819	105400	17910391	1906	1906	1906	1906	0
508	20240819	105300	17910391	1906	1906	1906	1906	0
509	20240819	105200	17910391	1906	1906	1906	1906	0
510	20240819	105100	17910391	1906	1906	1906	1906	1
511	20240819	105000	17908485	1905	1905	1905	1905	0
512	20240819	104900	17908485	1905	1905	1905	1905	0
513	20240819	104800	17908485	1905	1905	1905	1905	0
514	20240819	104700	17908485	1905	1905	1905	1905	0
515	20240819	104600	17908485	1905	1905	1905	1905	0
516	20240819	104500	17908485	1905	1905	1905	1905	0
517	20240819	104400	17908485	1905	1905	1905	1905	0
518	20240819	104300	17908485	1905	1905	1905	1905	0
519	20240819	104200	17908485	1905	1905	1905	1905	0
520	20240819	104100	17908485	1905	1905	1905	1905	0
521	20240819	104000	17908485	1905	1906	1906	1905	465
522	20240819	103900	17022241	1906	1906	1906	1906	0
523	20240819	103800	17022241	1906	1906	1906	1906	0
524	20240819	103700	17022241	1906	1906	1906	1906	0
525	20240819	103600	17022241	1906	1906	1906	1906	0
526	20240819	103500	17022241	1906	1906	1906	1906	0
527	20240819	103400	17022241	1906	1906	1906	1906	0
528	20240819	103300	17022241	1906	1906	1906	1906	0
529	20240819	103200	17022241	1906	1906	1906	1906	0
530	20240819	103100	17022241	1906	1906	1906	1906	0
531	20240819	103000	17022241	1906	1906	1906	1906	1
532	20240819	102900	17020335	1905	1905	1905	1905	0
533	20240819	102800	17020335	1905	1905	1905	1905	111
534	20240819	102700	16808880	1905	1905	1905	1905	0
535	20240819	102600	16808880	1905	1905	1905	1905	0
536	20240819	102500	16808880	1905	1906	1906	1905	14
537	20240819	102400	16782209	1907	1907	1907	1907	0
538	20240819	102300	16782209	1907	1907	1907	1907	0
539	20240819	102200	16782209	1907	1907	1907	1907	0
540	20240819	102100	16782209	1907	1907	1907	1907	0
541	20240819	102000	16782209	1907	1907	1907	1907	0
542	20240819	101900	16782209	1907	1907	1907	1907	0
543	20240819	101800	16782209	1907	1907	1907	1907	0
544	20240819	101700	16782209	1907	1907	1907	1907	0
545	20240819	101600	16782209	1907	1907	1907	1907	0
546	20240819	101500	16782209	1907	1907	1907	1907	0
547	20240819	101400	16782209	1907	1907	1907	1907	0
548	20240819	101300	16782209	1907	1907	1907	1907	1
549	20240819	101200	16780302	1908	1908	1908	1908	0
550	20240819	101100	16780302	1908	1908	1908	1908	0
551	20240819	101000	16780302	1908	1908	1908	1908	0
552	20240819	100900	16780302	1908	1908	1908	1908	0
553	20240819	100800	16780302	1908	1908	1908	1908	0
554	20240819	100700	16780302	1908	1908	1908	1908	0
555	20240819	100600	16780302	1908	1908	1908	1908	0
556	20240819	100500	16780302	1908	1908	1908	1908	0
557	20240819	100400	16780302	1908	1908	1908	1908	0
558	20240819	100300	16780302	1908	1908	1908	1908	0
559	20240819	100200	16780302	1908	1908	1908	1908	0
560	20240819	100100	16780302	1908	1908	1908	1908	0
561	20240819	100000	16780302	1908	1908	1908	1908	0
562	20240819	095900	16780302	1908	1908	1908	1908	0
563	20240819	095800	16780302	1908	1908	1908	1908	0
564	20240819	095700	16780302	1908	1908	1908	1908	1
565	20240819	095600	16778394	1908	1908	1908	1908	0
566	20240819	095500	16778394	1908	1908	1908	1908	0
567	20240819	095400	16778394	1908	1908	1908	1908	0
568	20240819	095300	16778394	1908	1908	1908	1908	0
569	20240819	095200	16778394	1908	1908	1908	1908	1
570	20240819	095100	16776486	1908	1908	1908	1908	5
571	20240819	095000	16766946	1908	1908	1908	1908	0
572	20240819	094900	16766946	1908	1908	1908	1908	6
573	20240819	094800	16755498	1908	1908	1908	1908	1
574	20240819	094700	16753590	1896	1896	1896	1896	0
575	20240819	094600	16753590	1896	1896	1896	1896	0
576	20240819	094500	16753590	1896	1896	1896	1896	0
577	20240819	094400	16753590	1896	1903	1903	1896	75
578	20240819	094300	16611358	1908	1908	1908	1908	0
579	20240819	094200	16611358	1908	1908	1908	1908	0
580	20240819	094100	16611358	1908	1912	1912	1908	2
581	20240819	094000	16607538	1896	1896	1896	1896	0
582	20240819	093900	16607538	1896	1896	1896	1896	0
583	20240819	093800	16607538	1896	1909	1909	1896	417
584	20240819	093700	15814439	1912	1912	1912	1912	0
585	20240819	093600	15814439	1912	1912	1912	1912	1
586	20240819	093500	15812527	1913	1913	1913	1913	0
587	20240819	093400	15812527	1913	1913	1913	1913	0
588	20240819	093300	15812527	1913	1913	1913	1913	0
589	20240819	093200	15812527	1913	1913	1913	1913	0
590	20240819	093100	15812527	1913	1913	1913	1913	0
591	20240819	093000	15812527	1913	1913	1913	1913	0
592	20240819	092900	15812527	1913	1913	1913	1913	0
593	20240819	092800	15812527	1913	1911	1913	1911	8
594	20240819	092700	15797237	1911	1911	1911	1911	0
595	20240819	092600	15797237	1911	1911	1911	1911	10
596	20240819	092500	15778127	1911	1911	1911	1911	0
597	20240819	092400	15778127	1911	1905	1911	1905	100
598	20240819	092300	15587351	1905	1905	1905	1905	123
599	20240819	092200	15353036	1905	1903	1905	1903	4000
600	20240819	092100	7735822	1903	1903	1903	1903	0
601	20240819	092000	7735822	1903	1903	1903	1903	0
602	20240819	091900	7735822	1903	1901	1903	1901	200
603	20240819	091800	7355616	1901	1900	1901	1900	203
604	20240819	091700	6969740	1900	1900	1900	1900	1350
605	20240819	091600	4404740	1900	1900	1900	1900	300
606	20240819	091500	3834740	1901	1901	1901	1901	0
607	20240819	091400	3834740	1901	1901	1901	1901	0
608	20240819	091300	3834740	1901	1901	1901	1901	0
609	20240819	091200	3834740	1901	1901	1901	1901	0
610	20240819	091100	3834740	1901	1901	1901	1901	0
611	20240819	091000	3834740	1901	1901	1901	1901	0
612	20240819	090900	3834740	1901	1901	1901	1901	0
613	20240819	090800	3834740	1901	1901	1901	1901	0
614	20240819	090700	3834740	1901	1901	1901	1901	0
615	20240819	090600	3834740	1901	1901	1901	1901	0
616	20240819	090500	3834740	1901	1901	1901	1901	513
617	20240819	090400	2859527	1896	1896	1896	1896	0
618	20240819	090300	2859527	1896	1899	1899	1896	11
619	20240819	090200	2838647	1900	1902	1902	1900	599
620	20240819	090100	1699379	1903	1903	1903	1903	1
621	20240819	090000	1697476	1903	1903	1903	1903	892