KissMeData/266350/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	205200	2262516	935	935	935	935	2
3	20240819	205100	2262516	935	935	935	935	0
4	20240819	205000	2262516	935	935	935	935	0
5	20240819	204900	2262516	935	935	935	935	0
6	20240819	204800	2262516	935	935	935	935	0
7	20240819	204700	2262516	935	935	935	935	0
8	20240819	204600	2262516	935	935	935	935	0
9	20240819	204500	2262516	935	935	935	935	0
10	20240819	204400	2262516	935	935	935	935	0
11	20240819	204300	2262516	935	935	935	935	0
12	20240819	204200	2262516	935	935	935	935	0
13	20240819	204100	2262516	935	935	935	935	0
14	20240819	204000	2262516	935	935	935	935	0
15	20240819	203900	2262516	935	935	935	935	0
16	20240819	203800	2262516	935	935	935	935	0
17	20240819	203700	2262516	935	935	935	935	0
18	20240819	203600	2262516	935	935	935	935	0
19	20240819	203500	2262516	935	935	935	935	0
20	20240819	203400	2262516	935	935	935	935	0
21	20240819	203300	2262516	935	935	935	935	0
22	20240819	203200	2262516	935	935	935	935	0
23	20240819	203100	2262516	935	935	935	935	0
24	20240819	203000	2262516	935	935	935	935	0
25	20240819	202900	2262516	935	935	935	935	0
26	20240819	202800	2262516	935	935	935	935	0
27	20240819	202700	2262516	935	935	935	935	0
28	20240819	202600	2262516	935	935	935	935	0
29	20240819	202500	2262516	935	935	935	935	0
30	20240819	202400	2262516	935	935	935	935	0
31	20240819	202300	2262516	935	935	935	935	0
32	20240819	202200	2262516	935	935	935	935	2
33	20240819	202100	2262516	935	935	935	935	0
34	20240819	202000	2262516	935	935	935	935	0
35	20240819	201900	2262516	935	935	935	935	0
36	20240819	201800	2262516	935	935	935	935	0
37	20240819	201700	2262516	935	935	935	935	0
38	20240819	201600	2262516	935	935	935	935	0
39	20240819	201500	2262516	935	935	935	935	0
40	20240819	201400	2262516	935	935	935	935	0
41	20240819	201300	2262516	935	935	935	935	0
42	20240819	201200	2262516	935	935	935	935	0
43	20240819	201100	2262516	935	935	935	935	0
44	20240819	201000	2262516	935	935	935	935	0
45	20240819	200900	2262516	935	935	935	935	0
46	20240819	200800	2262516	935	935	935	935	0
47	20240819	200700	2262516	935	935	935	935	0
48	20240819	200600	2262516	935	935	935	935	0
49	20240819	200500	2262516	935	935	935	935	0
50	20240819	200400	2262516	935	935	935	935	0
51	20240819	200300	2262516	935	935	935	935	0
52	20240819	200200	2262516	935	935	935	935	0
53	20240819	200100	2262516	935	935	935	935	0
54	20240819	200000	2262516	935	935	935	935	0
55	20240819	195900	2262516	935	935	935	935	0
56	20240819	195800	2262516	935	935	935	935	0
57	20240819	195700	2262516	935	935	935	935	0
58	20240819	195600	2262516	935	935	935	935	0
59	20240819	195500	2262516	935	935	935	935	0
60	20240819	195400	2262516	935	935	935	935	0
61	20240819	195300	2262516	935	935	935	935	0
62	20240819	195200	2262516	935	935	935	935	2
63	20240819	195100	2262516	935	935	935	935	0
64	20240819	195000	2262516	935	935	935	935	0
65	20240819	194900	2262516	935	935	935	935	0
66	20240819	194800	2262516	935	935	935	935	0
67	20240819	194700	2262516	935	935	935	935	0
68	20240819	194600	2262516	935	935	935	935	0
69	20240819	194500	2262516	935	935	935	935	0
70	20240819	194400	2262516	935	935	935	935	0
71	20240819	194300	2262516	935	935	935	935	0
72	20240819	194200	2262516	935	935	935	935	0
73	20240819	194100	2262516	935	935	935	935	0
74	20240819	194000	2262516	935	935	935	935	0
75	20240819	193900	2262516	935	935	935	935	0
76	20240819	193800	2262516	935	935	935	935	0
77	20240819	193700	2262516	935	935	935	935	0
78	20240819	193600	2262516	935	935	935	935	0
79	20240819	193500	2262516	935	935	935	935	0
80	20240819	193400	2262516	935	935	935	935	0
81	20240819	193300	2262516	935	935	935	935	0
82	20240819	193200	2262516	935	935	935	935	0
83	20240819	193100	2262516	935	935	935	935	0
84	20240819	193000	2262516	935	935	935	935	0
85	20240819	192900	2262516	935	935	935	935	0
86	20240819	192800	2262516	935	935	935	935	0
87	20240819	192700	2262516	935	935	935	935	0
88	20240819	192600	2262516	935	935	935	935	0
89	20240819	192500	2262516	935	935	935	935	0
90	20240819	192400	2262516	935	935	935	935	0
91	20240819	192300	2262516	935	935	935	935	0
92	20240819	192200	2262516	935	935	935	935	2
93	20240819	192100	2262516	935	935	935	935	0
94	20240819	192000	2262516	935	935	935	935	0
95	20240819	191900	2262516	935	935	935	935	0
96	20240819	191800	2262516	935	935	935	935	0
97	20240819	191700	2262516	935	935	935	935	0
98	20240819	191600	2262516	935	935	935	935	0
99	20240819	191500	2262516	935	935	935	935	0
100	20240819	191400	2262516	935	935	935	935	0
101	20240819	191300	2262516	935	935	935	935	0
102	20240819	191200	2262516	935	935	935	935	0
103	20240819	191100	2262516	935	935	935	935	0
104	20240819	191000	2262516	935	935	935	935	0
105	20240819	190900	2262516	935	935	935	935	0
106	20240819	190800	2262516	935	935	935	935	0
107	20240819	190700	2262516	935	935	935	935	0
108	20240819	190600	2262516	935	935	935	935	0
109	20240819	190500	2262516	935	935	935	935	0
110	20240819	190400	2262516	935	935	935	935	0
111	20240819	190300	2262516	935	935	935	935	0
112	20240819	190200	2262516	935	935	935	935	0
113	20240819	190100	2262516	935	935	935	935	0
114	20240819	190000	2262516	935	935	935	935	0
115	20240819	185900	2262516	935	935	935	935	0
116	20240819	185800	2262516	935	935	935	935	0
117	20240819	185700	2262516	935	935	935	935	0
118	20240819	185600	2262516	935	935	935	935	0
119	20240819	185500	2262516	935	935	935	935	0
120	20240819	185400	2262516	935	935	935	935	0
121	20240819	185300	2262516	935	935	935	935	0
122	20240819	185200	2262516	935	935	935	935	2
123	20240819	185100	2262516	935	935	935	935	0
124	20240819	185000	2262516	935	935	935	935	0
125	20240819	184900	2262516	935	935	935	935	0
126	20240819	184800	2262516	935	935	935	935	0
127	20240819	184700	2262516	935	935	935	935	0
128	20240819	184600	2262516	935	935	935	935	0
129	20240819	184500	2262516	935	935	935	935	0
130	20240819	184400	2262516	935	935	935	935	0
131	20240819	184300	2262516	935	935	935	935	0
132	20240819	184200	2262516	935	935	935	935	0
133	20240819	184100	2262516	935	935	935	935	0
134	20240819	184000	2262516	935	935	935	935	0
135	20240819	183900	2262516	935	935	935	935	0
136	20240819	183800	2262516	935	935	935	935	0
137	20240819	183700	2262516	935	935	935	935	0
138	20240819	183600	2262516	935	935	935	935	0
139	20240819	183500	2262516	935	935	935	935	0
140	20240819	183400	2262516	935	935	935	935	0
141	20240819	183300	2262516	935	935	935	935	0
142	20240819	183200	2262516	935	935	935	935	0
143	20240819	183100	2262516	935	935	935	935	0
144	20240819	183000	2262516	935	935	935	935	0
145	20240819	182900	2262516	935	935	935	935	0
146	20240819	182800	2262516	935	935	935	935	0
147	20240819	182700	2262516	935	935	935	935	0
148	20240819	182600	2262516	935	935	935	935	0
149	20240819	182500	2262516	935	935	935	935	0
150	20240819	182400	2262516	935	935	935	935	0
151	20240819	182300	2262516	935	935	935	935	0
152	20240819	182200	2262516	935	935	935	935	2
153	20240819	182100	2262516	935	935	935	935	0
154	20240819	182000	2262516	935	935	935	935	0
155	20240819	181900	2262516	935	935	935	935	0
156	20240819	181800	2262516	935	935	935	935	0
157	20240819	181700	2262516	935	935	935	935	0
158	20240819	181600	2262516	935	935	935	935	0
159	20240819	181500	2262516	935	935	935	935	0
160	20240819	181400	2262516	935	935	935	935	0
161	20240819	181300	2262516	935	935	935	935	0
162	20240819	181200	2262516	935	935	935	935	0
163	20240819	181100	2262516	935	935	935	935	0
164	20240819	181000	2262516	935	935	935	935	0
165	20240819	180900	2262516	935	935	935	935	0
166	20240819	180800	2262516	935	935	935	935	0
167	20240819	180700	2262516	935	935	935	935	0
168	20240819	180600	2262516	935	935	935	935	0
169	20240819	180500	2262516	935	935	935	935	0
170	20240819	180400	2262516	935	935	935	935	0
171	20240819	180300	2262516	935	935	935	935	0
172	20240819	180200	2262516	935	935	935	935	0
173	20240819	180100	2262516	935	935	935	935	0
174	20240819	180000	2262516	935	935	935	935	0
175	20240819	175900	2262516	935	935	935	935	0
176	20240819	175800	2262516	935	935	935	935	0
177	20240819	175700	2262516	935	935	935	935	0
178	20240819	175600	2262516	935	935	935	935	0
179	20240819	175500	2262516	935	935	935	935	0
180	20240819	175400	2262516	935	935	935	935	0
181	20240819	175300	2262516	935	935	935	935	0
182	20240819	175200	2262516	935	935	935	935	2
183	20240819	175100	2262516	935	935	935	935	0
184	20240819	175000	2262516	935	935	935	935	0
185	20240819	174900	2262516	935	935	935	935	0
186	20240819	174800	2262516	935	935	935	935	0
187	20240819	174700	2262516	935	935	935	935	0
188	20240819	174600	2262516	935	935	935	935	0
189	20240819	174500	2262516	935	935	935	935	0
190	20240819	174400	2262516	935	935	935	935	0
191	20240819	174300	2262516	935	935	935	935	0
192	20240819	174200	2262516	935	935	935	935	0
193	20240819	174100	2262516	935	935	935	935	0
194	20240819	174000	2262516	935	935	935	935	0
195	20240819	173900	2262516	935	935	935	935	0
196	20240819	173800	2262516	935	935	935	935	0
197	20240819	173700	2262516	935	935	935	935	0
198	20240819	173600	2262516	935	935	935	935	0
199	20240819	173500	2262516	935	935	935	935	0
200	20240819	173400	2262516	935	935	935	935	0
201	20240819	173300	2262516	935	935	935	935	0
202	20240819	173200	2262516	935	935	935	935	0
203	20240819	173100	2262516	935	935	935	935	0
204	20240819	173000	2262516	935	935	935	935	0
205	20240819	172900	2262516	935	935	935	935	0
206	20240819	172800	2262516	935	935	935	935	0
207	20240819	172700	2262516	935	935	935	935	0
208	20240819	172600	2262516	935	935	935	935	0
209	20240819	172500	2262516	935	935	935	935	0
210	20240819	172400	2262516	935	935	935	935	0
211	20240819	172300	2262516	935	935	935	935	0
212	20240819	172200	2262516	935	935	935	935	2
213	20240819	172100	2262516	935	935	935	935	0
214	20240819	172000	2262516	935	935	935	935	0
215	20240819	171900	2262516	935	935	935	935	0
216	20240819	171800	2262516	935	935	935	935	0
217	20240819	171700	2262516	935	935	935	935	0
218	20240819	171600	2262516	935	935	935	935	0
219	20240819	171500	2262516	935	935	935	935	0
220	20240819	171400	2262516	935	935	935	935	0
221	20240819	171300	2262516	935	935	935	935	0
222	20240819	171200	2262516	935	935	935	935	0
223	20240819	171100	2262516	935	935	935	935	0
224	20240819	171000	2262516	935	935	935	935	0
225	20240819	170900	2262516	935	935	935	935	0
226	20240819	170800	2262516	935	935	935	935	0
227	20240819	170700	2262516	935	935	935	935	0
228	20240819	170600	2262516	935	935	935	935	0
229	20240819	170500	2262516	935	935	935	935	0
230	20240819	170400	2262516	935	935	935	935	0
231	20240819	170300	2262516	935	935	935	935	0
232	20240819	170200	2262516	935	935	935	935	0
233	20240819	170100	2262516	935	935	935	935	0
234	20240819	170000	2262516	935	935	935	935	0
235	20240819	165900	2262516	935	935	935	935	0
236	20240819	165800	2262516	935	935	935	935	0
237	20240819	165700	2262516	935	935	935	935	0
238	20240819	165600	2262516	935	935	935	935	0
239	20240819	165500	2262516	935	935	935	935	0
240	20240819	165400	2262516	935	935	935	935	0
241	20240819	165300	2262516	935	935	935	935	0
242	20240819	165200	2262516	935	935	935	935	2
243	20240819	165100	2262516	935	935	935	935	0
244	20240819	165000	2262516	935	935	935	935	0
245	20240819	164900	2262516	935	935	935	935	0
246	20240819	164800	2262516	935	935	935	935	0
247	20240819	164700	2262516	935	935	935	935	0
248	20240819	164600	2262516	935	935	935	935	0
249	20240819	164500	2262516	935	935	935	935	0
250	20240819	164400	2262516	935	935	935	935	0
251	20240819	164300	2262516	935	935	935	935	0
252	20240819	164200	2262516	935	935	935	935	0
253	20240819	164100	2262516	935	935	935	935	0
254	20240819	164000	2262516	935	935	935	935	0
255	20240819	163900	2262516	935	935	935	935	0
256	20240819	163800	2262516	935	935	935	935	0
257	20240819	163700	2262516	935	935	935	935	0
258	20240819	163600	2262516	935	935	935	935	0
259	20240819	163500	2262516	935	935	935	935	0
260	20240819	163400	2262516	935	935	935	935	0
261	20240819	163300	2262516	935	935	935	935	0
262	20240819	163200	2262516	935	935	935	935	0
263	20240819	163100	2262516	935	935	935	935	0
264	20240819	163000	2262516	935	935	935	935	0
265	20240819	162900	2262516	935	935	935	935	0
266	20240819	162800	2262516	935	935	935	935	0
267	20240819	162700	2262516	935	935	935	935	0
268	20240819	162600	2262516	935	935	935	935	0
269	20240819	162500	2262516	935	935	935	935	0
270	20240819	162400	2262516	935	935	935	935	0
271	20240819	162300	2262516	935	935	935	935	0
272	20240819	162200	2262516	935	935	935	935	2
273	20240819	162100	2262516	935	935	935	935	0
274	20240819	162000	2262516	935	935	935	935	0
275	20240819	161900	2262516	935	935	935	935	0
276	20240819	161800	2262516	935	935	935	935	0
277	20240819	161700	2262516	935	935	935	935	0
278	20240819	161600	2262516	935	935	935	935	0
279	20240819	161500	2262516	935	935	935	935	0
280	20240819	161400	2262516	935	935	935	935	0
281	20240819	161300	2262516	935	935	935	935	0
282	20240819	161200	2262516	935	935	935	935	0
283	20240819	161100	2262516	935	935	935	935	0
284	20240819	161000	2262516	935	935	935	935	0
285	20240819	160900	2262516	935	935	935	935	0
286	20240819	160800	2262516	935	935	935	935	0
287	20240819	160700	2262516	935	935	935	935	0
288	20240819	160600	2262516	935	935	935	935	0
289	20240819	160500	2262516	935	935	935	935	0
290	20240819	160400	2262516	935	935	935	935	0
291	20240819	160300	2262516	935	935	935	935	0
292	20240819	160200	2262516	935	935	935	935	0
293	20240819	160100	2262516	935	935	935	935	0
294	20240819	160000	2262516	935	935	935	935	0
295	20240819	155900	2262516	935	935	935	935	0
296	20240819	155800	2262516	935	935	935	935	0
297	20240819	155700	2262516	935	935	935	935	0
298	20240819	155600	2262516	935	935	935	935	0
299	20240819	155500	2262516	935	935	935	935	0
300	20240819	155400	2262516	935	935	935	935	0
301	20240819	155300	2262516	935	935	935	935	0
302	20240819	155200	2262516	935	935	935	935	2
303	20240819	155100	2262516	935	935	935	935	0
304	20240819	155000	2262516	935	935	935	935	0
305	20240819	154900	2262516	935	935	935	935	0
306	20240819	154800	2262516	935	935	935	935	0
307	20240819	154700	2262516	935	935	935	935	0
308	20240819	154600	2262516	935	935	935	935	0
309	20240819	154500	2262516	935	935	935	935	0
310	20240819	154400	2262516	935	935	935	935	0
311	20240819	154300	2262516	935	935	935	935	0
312	20240819	154200	2262516	935	935	935	935	0
313	20240819	154100	2262516	935	935	935	935	0
314	20240819	154000	2262516	935	935	935	935	0
315	20240819	153900	2262516	935	935	935	935	0
316	20240819	153800	2262516	935	935	935	935	0
317	20240819	153700	2262516	935	935	935	935	0
318	20240819	153600	2262516	935	935	935	935	0
319	20240819	153500	2262516	935	935	935	935	0
320	20240819	153400	2262516	935	935	935	935	0
321	20240819	153300	2262516	935	935	935	935	0
322	20240819	153200	2262516	935	935	935	935	0
323	20240819	153100	2262516	935	935	935	935	0
324	20240819	153000	2262516	935	935	935	935	0
325	20240819	152900	2262516	935	935	935	935	0
326	20240819	152800	2262516	935	935	935	935	0
327	20240819	152700	2262516	935	935	935	935	0
328	20240819	152600	2262516	935	935	935	935	0
329	20240819	152500	2262516	935	935	935	935	0
330	20240819	152400	2262516	935	935	935	935	0
331	20240819	152300	2262516	935	935	935	935	0
332	20240819	152200	2262516	935	935	935	935	0
333	20240819	152100	2262516	935	935	935	935	0
334	20240819	152000	2262516	935	935	935	935	0
335	20240819	151900	2262516	935	935	935	935	0
336	20240819	151800	2262516	935	935	935	935	0
337	20240819	151700	2262516	935	935	935	935	0
338	20240819	151600	2262516	935	935	935	935	0
339	20240819	151500	2262516	935	935	935	935	0
340	20240819	151400	2262516	935	935	935	935	0
341	20240819	151300	2262516	935	935	935	935	0
342	20240819	151200	2262516	935	935	935	935	0
343	20240819	151100	2262516	935	935	935	935	0
344	20240819	151000	2262516	935	935	935	935	0
345	20240819	150900	2262516	935	935	935	935	0
346	20240819	150800	2262516	935	935	935	935	0
347	20240819	150700	2262516	935	935	935	935	0
348	20240819	150600	2262516	935	935	935	935	0
349	20240819	150500	2262516	935	935	935	935	0
350	20240819	150400	2262516	935	935	935	935	0
351	20240819	150300	2262516	935	935	935	935	0
352	20240819	150200	2262516	935	935	935	935	0
353	20240819	150100	2262516	935	935	935	935	0
354	20240819	150000	2262516	935	935	935	935	0
355	20240819	145900	2262516	935	935	935	935	0
356	20240819	145800	2262516	935	935	935	935	0
357	20240819	145700	2262516	935	935	935	935	0
358	20240819	145600	2262516	935	935	935	935	0
359	20240819	145500	2262516	935	935	935	935	0
360	20240819	145400	2262516	935	935	935	935	0
361	20240819	145300	2262516	935	935	935	935	0
362	20240819	145200	2262516	935	935	935	935	0
363	20240819	145100	2262516	935	935	935	935	0
364	20240819	145000	2262516	935	935	935	935	0
365	20240819	144900	2262516	935	935	935	935	0
366	20240819	144800	2262516	935	935	935	935	0
367	20240819	144700	2262516	935	935	935	935	0
368	20240819	144600	2262516	935	935	935	935	0
369	20240819	144500	2262516	935	935	935	935	0
370	20240819	144400	2262516	935	935	935	935	0
371	20240819	144300	2262516	935	935	935	935	0
372	20240819	144200	2262516	935	935	935	935	0
373	20240819	144100	2262516	935	935	935	935	0
374	20240819	144000	2262516	935	935	935	935	0
375	20240819	143900	2262516	935	935	935	935	0
376	20240819	143800	2262516	935	935	935	935	0
377	20240819	143700	2262516	935	935	935	935	0
378	20240819	143600	2262516	935	935	935	935	0
379	20240819	143500	2262516	935	935	935	935	0
380	20240819	143400	2262516	935	935	935	935	2
381	20240819	143300	2260646	935	935	935	935	0
382	20240819	143200	2260646	935	935	935	935	0
383	20240819	143100	2260646	935	935	935	935	0
384	20240819	143000	2260646	935	935	935	935	0
385	20240819	142900	2260646	935	935	935	935	0
386	20240819	142800	2260646	935	935	935	935	0
387	20240819	142700	2260646	935	935	935	935	0
388	20240819	142600	2260646	935	935	935	935	0
389	20240819	142500	2260646	935	935	935	935	0
390	20240819	142400	2260646	935	935	935	935	0
391	20240819	142300	2260646	935	935	935	935	0
392	20240819	142200	2260646	935	935	935	935	125
393	20240819	142100	2143771	935	935	935	935	0
394	20240819	142000	2143771	935	935	935	935	0
395	20240819	141900	2143771	935	935	935	935	0
396	20240819	141800	2143771	935	935	935	935	0
397	20240819	141700	2143771	935	935	935	935	0
398	20240819	141600	2143771	935	935	935	935	0
399	20240819	141500	2143771	935	935	935	935	0
400	20240819	141400	2143771	935	935	935	935	0
401	20240819	141300	2143771	935	935	935	935	0
402	20240819	141200	2143771	935	935	935	935	0
403	20240819	141100	2143771	935	935	935	935	0
404	20240819	141000	2143771	935	935	935	935	0
405	20240819	140900	2143771	935	935	935	935	0
406	20240819	140800	2143771	935	935	935	935	0
407	20240819	140700	2143771	935	935	935	935	0
408	20240819	140600	2143771	935	935	935	935	0
409	20240819	140500	2143771	935	935	935	935	0
410	20240819	140400	2143771	935	935	935	935	0
411	20240819	140300	2143771	935	935	935	935	0
412	20240819	140200	2143771	935	935	935	935	0
413	20240819	140100	2143771	935	935	935	935	0
414	20240819	140000	2143771	935	935	935	935	0
415	20240819	135900	2143771	935	935	935	935	0
416	20240819	135800	2143771	935	935	935	935	0
417	20240819	135700	2143771	935	935	935	935	0
418	20240819	135600	2143771	935	935	935	935	0
419	20240819	135500	2143771	935	935	935	935	0
420	20240819	135400	2143771	935	935	935	935	0
421	20240819	135300	2143771	935	935	935	935	0
422	20240819	135200	2143771	935	935	935	935	0
423	20240819	135100	2143771	935	935	935	935	0
424	20240819	135000	2143771	935	935	935	935	0
425	20240819	134900	2143771	935	935	935	935	0
426	20240819	134800	2143771	935	935	935	935	0
427	20240819	134700	2143771	935	935	935	935	0
428	20240819	134600	2143771	935	935	935	935	0
429	20240819	134500	2143771	935	935	935	935	0
430	20240819	134400	2143771	935	935	935	935	0
431	20240819	134300	2143771	935	935	935	935	0
432	20240819	134200	2143771	935	935	935	935	0
433	20240819	134100	2143771	935	935	935	935	0
434	20240819	134000	2143771	935	935	935	935	0
435	20240819	133900	2143771	935	935	935	935	0
436	20240819	133800	2143771	935	935	935	935	0
437	20240819	133700	2143771	935	935	935	935	0
438	20240819	133600	2143771	935	935	935	935	0
439	20240819	133500	2143771	935	935	935	935	0
440	20240819	133400	2143771	935	935	935	935	0
441	20240819	133300	2143771	935	935	935	935	0
442	20240819	133200	2143771	935	935	935	935	0
443	20240819	133100	2143771	935	935	935	935	0
444	20240819	133000	2143771	935	935	935	935	0
445	20240819	132900	2143771	935	935	935	935	0
446	20240819	132800	2143771	935	935	935	935	0
447	20240819	132700	2143771	935	935	935	935	0
448	20240819	132600	2143771	935	935	935	935	0
449	20240819	132500	2143771	935	935	935	935	0
450	20240819	132400	2143771	935	935	935	935	0
451	20240819	132300	2143771	935	935	935	935	0
452	20240819	132200	2143771	935	935	935	935	0
453	20240819	132100	2143771	935	935	935	935	0
454	20240819	132000	2143771	935	935	935	935	0
455	20240819	131900	2143771	935	935	935	935	0
456	20240819	131800	2143771	935	935	935	935	0
457	20240819	131700	2143771	935	935	935	935	0
458	20240819	131600	2143771	935	935	935	935	0
459	20240819	131500	2143771	935	935	935	935	0
460	20240819	131400	2143771	935	935	935	935	0
461	20240819	131300	2143771	935	935	935	935	499
462	20240819	131200	1677206	935	935	935	935	334
463	20240819	131100	1364916	935	935	935	935	666
464	20240819	131000	742206	935	935	935	935	0
465	20240819	130900	742206	935	935	935	935	0
466	20240819	130800	742206	935	935	935	935	0
467	20240819	130700	742206	935	935	935	935	0
468	20240819	130600	742206	935	935	935	935	0
469	20240819	130500	742206	935	935	935	935	0
470	20240819	130400	742206	935	935	935	935	0
471	20240819	130300	742206	935	935	935	935	0
472	20240819	130200	742206	935	935	935	935	0
473	20240819	130100	742206	935	935	935	935	0
474	20240819	130000	742206	935	935	935	935	0
475	20240819	125900	742206	935	935	935	935	0
476	20240819	125800	742206	935	935	935	935	0
477	20240819	125700	742206	935	935	935	935	0
478	20240819	125600	742206	935	935	935	935	0
479	20240819	125500	742206	935	935	935	935	0
480	20240819	125400	742206	935	935	935	935	0
481	20240819	125300	742206	935	935	935	935	0
482	20240819	125200	742206	935	935	935	935	0
483	20240819	125100	742206	935	935	935	935	0
484	20240819	125000	742206	935	935	935	935	0
485	20240819	124900	742206	935	935	935	935	0
486	20240819	124800	742206	935	935	935	935	0
487	20240819	124700	742206	935	935	935	935	0
488	20240819	124600	742206	935	935	935	935	0
489	20240819	124500	742206	935	935	935	935	0
490	20240819	124400	742206	935	935	935	935	0
491	20240819	124300	742206	935	935	935	935	0
492	20240819	124200	742206	935	935	935	935	0
493	20240819	124100	742206	935	935	935	935	0
494	20240819	124000	742206	935	935	935	935	0
495	20240819	123900	742206	935	935	935	935	0
496	20240819	123800	742206	935	935	935	935	0
497	20240819	123700	742206	935	935	935	935	0
498	20240819	123600	742206	935	935	935	935	0
499	20240819	123500	742206	935	935	935	935	0
500	20240819	123400	742206	935	935	935	935	0
501	20240819	123300	742206	935	935	935	935	0
502	20240819	123200	742206	935	935	935	935	0
503	20240819	123100	742206	935	935	935	935	0
504	20240819	123000	742206	935	935	935	935	0
505	20240819	122900	742206	935	935	935	935	0
506	20240819	122800	742206	935	935	935	935	0
507	20240819	122700	742206	935	935	935	935	0
508	20240819	122600	742206	935	935	935	935	0
509	20240819	122500	742206	935	935	935	935	0
510	20240819	122400	742206	935	935	935	935	0
511	20240819	122300	742206	935	935	935	935	0
512	20240819	122200	742206	935	935	935	935	0
513	20240819	122100	742206	935	935	935	935	0
514	20240819	122000	742206	935	935	935	935	0
515	20240819	121900	742206	935	935	935	935	0
516	20240819	121800	742206	935	935	935	935	0
517	20240819	121700	742206	935	935	935	935	0
518	20240819	121600	742206	935	935	935	935	0
519	20240819	121500	742206	935	935	935	935	0
520	20240819	121400	742206	935	935	935	935	0
521	20240819	121300	742206	935	935	935	935	0
522	20240819	121200	742206	935	935	935	935	0
523	20240819	121100	742206	935	935	935	935	0
524	20240819	121000	742206	935	935	935	935	0
525	20240819	120900	742206	935	935	935	935	0
526	20240819	120800	742206	935	935	935	935	0
527	20240819	120700	742206	935	935	935	935	0
528	20240819	120600	742206	935	935	935	935	0
529	20240819	120500	742206	935	935	935	935	0
530	20240819	120400	742206	935	935	935	935	0
531	20240819	120300	742206	935	935	935	935	0
532	20240819	120200	742206	935	935	935	935	0
533	20240819	120100	742206	935	935	935	935	0
534	20240819	120000	742206	935	935	935	935	0
535	20240819	115900	742206	935	935	935	935	0
536	20240819	115800	742206	935	935	935	935	0
537	20240819	115700	742206	935	935	935	935	0
538	20240819	115600	742206	935	935	935	935	0
539	20240819	115500	742206	935	935	935	935	0
540	20240819	115400	742206	935	935	935	935	0
541	20240819	115300	742206	935	935	935	935	0
542	20240819	115200	742206	935	935	935	935	0
543	20240819	115100	742206	935	935	935	935	0
544	20240819	115000	742206	935	935	935	935	0
545	20240819	114900	742206	935	935	935	935	0
546	20240819	114800	742206	935	935	935	935	0
547	20240819	114700	742206	935	935	935	935	0
548	20240819	114600	742206	935	935	935	935	0
549	20240819	114500	742206	935	935	935	935	0
550	20240819	114400	742206	935	935	935	935	0
551	20240819	114300	742206	935	935	935	935	0
552	20240819	114200	742206	935	935	935	935	0
553	20240819	114100	742206	935	935	935	935	0
554	20240819	114000	742206	935	935	935	935	0
555	20240819	113900	742206	935	935	935	935	0
556	20240819	113800	742206	935	935	935	935	0
557	20240819	113700	742206	935	935	935	935	0
558	20240819	113600	742206	935	935	935	935	0
559	20240819	113500	742206	935	935	935	935	0
560	20240819	113400	742206	935	935	935	935	0
561	20240819	113300	742206	935	935	935	935	0
562	20240819	113200	742206	935	935	935	935	100
563	20240819	113100	648706	935	935	935	935	0
564	20240819	113000	648706	935	935	935	935	0
565	20240819	112900	648706	935	935	935	935	0
566	20240819	112800	648706	935	935	935	935	0
567	20240819	112700	648706	935	935	935	935	0
568	20240819	112600	648706	935	935	935	935	0
569	20240819	112500	648706	935	935	935	935	0
570	20240819	112400	648706	935	935	935	935	0
571	20240819	112300	648706	935	935	935	935	0
572	20240819	112200	648706	935	935	935	935	0
573	20240819	112100	648706	935	935	935	935	0
574	20240819	112000	648706	935	935	935	935	0
575	20240819	111900	648706	935	935	935	935	0
576	20240819	111800	648706	935	935	935	935	0
577	20240819	111700	648706	935	935	935	935	0
578	20240819	111600	648706	935	935	935	935	0
579	20240819	111500	648706	935	935	935	935	0
580	20240819	111400	648706	935	935	935	935	0
581	20240819	111300	648706	935	935	935	935	0
582	20240819	111200	648706	935	935	935	935	0
583	20240819	111100	648706	935	935	935	935	0
584	20240819	111000	648706	935	935	935	935	0
585	20240819	110900	648706	935	935	935	935	0
586	20240819	110800	648706	935	935	935	935	0
587	20240819	110700	648706	935	935	935	935	0
588	20240819	110600	648706	935	935	935	935	0
589	20240819	110500	648706	935	935	935	935	0
590	20240819	110400	648706	935	935	935	935	0
591	20240819	110300	648706	935	935	935	935	0
592	20240819	110200	648706	935	935	935	935	0
593	20240819	110100	648706	935	935	935	935	0
594	20240819	110000	648706	935	935	935	935	0
595	20240819	105900	648706	935	935	935	935	0
596	20240819	105800	648706	935	935	935	935	0
597	20240819	105700	648706	935	935	935	935	0
598	20240819	105600	648706	935	935	935	935	0
599	20240819	105500	648706	935	935	935	935	0
600	20240819	105400	648706	935	935	935	935	0
601	20240819	105300	648706	935	935	935	935	0
602	20240819	105200	648706	935	935	935	935	0
603	20240819	105100	648706	935	935	935	935	0
604	20240819	105000	648706	935	935	935	935	0
605	20240819	104900	648706	935	935	935	935	0
606	20240819	104800	648706	935	935	935	935	0
607	20240819	104700	648706	935	935	935	935	0
608	20240819	104600	648706	935	935	935	935	0
609	20240819	104500	648706	935	935	935	935	0
610	20240819	104400	648706	935	935	935	935	0
611	20240819	104300	648706	935	935	935	935	0
612	20240819	104200	648706	935	935	935	935	0
613	20240819	104100	648706	935	935	935	935	0
614	20240819	104000	648706	935	935	935	935	0
615	20240819	103900	648706	935	935	935	935	0
616	20240819	103800	648706	935	935	935	935	0
617	20240819	103700	648706	935	935	935	935	0
618	20240819	103600	648706	935	935	935	935	0
619	20240819	103500	648706	935	935	935	935	0
620	20240819	103400	648706	935	935	935	935	0
621	20240819	103300	648706	935	935	935	935	0
622	20240819	103200	648706	935	935	935	935	0
623	20240819	103100	648706	935	935	935	935	0
624	20240819	103000	648706	935	935	935	935	0
625	20240819	102900	648706	935	935	935	935	0
626	20240819	102800	648706	935	935	935	935	0
627	20240819	102700	648706	935	935	935	935	0
628	20240819	102600	648706	935	935	935	935	0
629	20240819	102500	648706	935	935	935	935	0
630	20240819	102400	648706	935	935	935	935	0
631	20240819	102300	648706	935	935	935	935	0
632	20240819	102200	648706	935	935	935	935	0
633	20240819	102100	648706	935	935	935	935	0
634	20240819	102000	648706	935	935	935	935	0
635	20240819	101900	648706	935	935	935	935	0
636	20240819	101800	648706	935	935	935	935	0
637	20240819	101700	648706	935	935	935	935	0
638	20240819	101600	648706	935	935	935	935	0
639	20240819	101500	648706	935	935	935	935	0
640	20240819	101400	648706	935	935	935	935	5
641	20240819	101300	644031	935	935	935	935	0
642	20240819	101200	644031	935	935	935	935	0
643	20240819	101100	644031	935	935	935	935	0
644	20240819	101000	644031	935	935	935	935	0
645	20240819	100900	644031	935	935	935	935	0
646	20240819	100800	644031	935	935	935	935	0
647	20240819	100700	644031	935	935	935	935	0
648	20240819	100600	644031	935	935	935	935	0
649	20240819	100500	644031	935	935	935	935	0
650	20240819	100400	644031	935	935	935	935	325
651	20240819	100300	340156	935	935	935	935	0
652	20240819	100200	340156	935	935	935	935	106
653	20240819	100100	241046	935	935	935	935	0
654	20240819	100000	241046	935	935	935	935	0
655	20240819	095900	241046	935	935	935	935	4
656	20240819	095800	237306	936	935	936	935	180
657	20240819	095700	69005	1178	1178	1178	1178	0
658	20240819	095600	69005	1178	1178	1178	1178	0
659	20240819	095500	69005	1178	1178	1178	1178	0
660	20240819	095400	69005	1178	1178	1178	1178	0
661	20240819	095300	69005	1178	1178	1178	1178	0
662	20240819	095200	69005	1178	1178	1178	1178	0
663	20240819	095100	69005	1178	1178	1178	1178	0
664	20240819	095000	69005	1178	1178	1178	1178	0
665	20240819	094900	69005	1178	1178	1178	1178	0
666	20240819	094800	69005	1178	1178	1178	1178	0
667	20240819	094700	69005	1178	1178	1178	1178	0
668	20240819	094600	69005	1178	1178	1178	1178	0
669	20240819	094500	69005	1178	1178	1178	1178	0
670	20240819	094400	69005	1178	935	1178	935	2
671	20240819	094300	66892	1179	935	1179	935	20
672	20240819	094200	47948	1198	1198	1198	1198	0
673	20240819	094100	47948	1198	1198	1198	1198	0
674	20240819	094000	47948	1198	1198	1198	1198	0
675	20240819	093900	47948	1198	1198	1198	1198	0
676	20240819	093800	47948	1198	1198	1198	1198	0
677	20240819	093700	47948	1198	1198	1198	1198	0
678	20240819	093600	47948	1198	1198	1198	1198	0
679	20240819	093500	47948	1198	1198	1198	1198	0
680	20240819	093400	47948	1198	1198	1198	1198	0
681	20240819	093300	47948	1198	1198	1198	1198	0
682	20240819	093200	47948	1198	1198	1198	1198	0
683	20240819	093100	47948	1198	1198	1198	1198	0
684	20240819	093000	47948	1198	1198	1198	1198	0
685	20240819	092900	47948	1198	1198	1198	1198	0
686	20240819	092800	47948	1198	1198	1198	1198	0
687	20240819	092700	47948	1198	1198	1198	1198	0
688	20240819	092600	47948	1198	1198	1198	1198	0
689	20240819	092500	47948	1198	1198	1198	1198	0
690	20240819	092400	47948	1198	1198	1198	1198	0
691	20240819	092300	47948	1198	1198	1198	1198	0
692	20240819	092200	47948	1198	1198	1198	1198	0
693	20240819	092100	47948	1198	1198	1198	1198	0
694	20240819	092000	47948	1198	1198	1198	1198	0
695	20240819	091900	47948	1198	1198	1198	1198	0
696	20240819	091800	47948	1198	1198	1198	1198	0
697	20240819	091700	47948	1198	1198	1198	1198	0
698	20240819	091600	47948	1198	1198	1198	1198	0
699	20240819	091500	47948	1198	1198	1198	1198	0
700	20240819	091400	47948	1198	1198	1198	1198	0
701	20240819	091300	47948	1198	1198	1198	1198	0
702	20240819	091200	47948	1198	1198	1198	1198	0
703	20240819	091100	47948	1198	1198	1198	1198	0
704	20240819	091000	47948	1198	1198	1198	1198	0
705	20240819	090900	47948	1198	1198	1198	1198	0
706	20240819	090800	47948	1198	1198	1198	1198	0
707	20240819	090700	47948	1198	1198	1198	1198	0
708	20240819	090600	47948	1198	1198	1198	1198	0
709	20240819	090500	47948	1198	1198	1198	1198	1
710	20240819	090400	46750	935	935	935	935	50
711	20240819	090300	0	1099	1099	1099	1099	0
712	20240819	090200	0	1099	1099	1099	1099	0
713	20240819	090100	0	1099	1099	1099	1099	0
714	20240819	090000	0	1099	1099	1099	1099	0