KissMeData/036000/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	191700	12992573	1662	1662	1662	1662	790
3	20240819	191600	12992573	1662	1662	1662	1662	0
4	20240819	191500	12992573	1662	1662	1662	1662	0
5	20240819	191400	12992573	1662	1662	1662	1662	0
6	20240819	191300	12992573	1662	1662	1662	1662	0
7	20240819	191200	12992573	1662	1662	1662	1662	0
8	20240819	191100	12992573	1662	1662	1662	1662	0
9	20240819	191000	12992573	1662	1662	1662	1662	0
10	20240819	190900	12992573	1662	1662	1662	1662	0
11	20240819	190800	12992573	1662	1662	1662	1662	0
12	20240819	190700	12992573	1662	1662	1662	1662	0
13	20240819	190600	12992573	1662	1662	1662	1662	0
14	20240819	190500	12992573	1662	1662	1662	1662	0
15	20240819	190400	12992573	1662	1662	1662	1662	0
16	20240819	190300	12992573	1662	1662	1662	1662	0
17	20240819	190200	12992573	1662	1662	1662	1662	0
18	20240819	190100	12992573	1662	1662	1662	1662	0
19	20240819	190000	12992573	1662	1662	1662	1662	0
20	20240819	185900	12992573	1662	1662	1662	1662	0
21	20240819	185800	12992573	1662	1662	1662	1662	0
22	20240819	185700	12992573	1662	1662	1662	1662	0
23	20240819	185600	12992573	1662	1662	1662	1662	0
24	20240819	185500	12992573	1662	1662	1662	1662	0
25	20240819	185400	12992573	1662	1662	1662	1662	0
26	20240819	185300	12992573	1662	1662	1662	1662	0
27	20240819	185200	12992573	1662	1662	1662	1662	0
28	20240819	185100	12992573	1662	1662	1662	1662	0
29	20240819	185000	12992573	1662	1662	1662	1662	0
30	20240819	184900	12992573	1662	1662	1662	1662	0
31	20240819	184800	12992573	1662	1662	1662	1662	0
32	20240819	184700	12992573	1662	1662	1662	1662	790
33	20240819	184600	12992573	1662	1662	1662	1662	0
34	20240819	184500	12992573	1662	1662	1662	1662	0
35	20240819	184400	12992573	1662	1662	1662	1662	0
36	20240819	184300	12992573	1662	1662	1662	1662	0
37	20240819	184200	12992573	1662	1662	1662	1662	0
38	20240819	184100	12992573	1662	1662	1662	1662	0
39	20240819	184000	12992573	1662	1662	1662	1662	0
40	20240819	183900	12992573	1662	1662	1662	1662	0
41	20240819	183800	12992573	1662	1662	1662	1662	0
42	20240819	183700	12992573	1662	1662	1662	1662	0
43	20240819	183600	12992573	1662	1662	1662	1662	0
44	20240819	183500	12992573	1662	1662	1662	1662	0
45	20240819	183400	12992573	1662	1662	1662	1662	0
46	20240819	183300	12992573	1662	1662	1662	1662	0
47	20240819	183200	12992573	1662	1662	1662	1662	0
48	20240819	183100	12992573	1662	1662	1662	1662	0
49	20240819	183000	12992573	1662	1662	1662	1662	0
50	20240819	182900	12992573	1662	1662	1662	1662	0
51	20240819	182800	12992573	1662	1662	1662	1662	0
52	20240819	182700	12992573	1662	1662	1662	1662	0
53	20240819	182600	12992573	1662	1662	1662	1662	0
54	20240819	182500	12992573	1662	1662	1662	1662	0
55	20240819	182400	12992573	1662	1662	1662	1662	0
56	20240819	182300	12992573	1662	1662	1662	1662	0
57	20240819	182200	12992573	1662	1662	1662	1662	0
58	20240819	182100	12992573	1662	1662	1662	1662	0
59	20240819	182000	12992573	1662	1662	1662	1662	0
60	20240819	181900	12992573	1662	1662	1662	1662	0
61	20240819	181800	12992573	1662	1662	1662	1662	0
62	20240819	181700	12992573	1662	1662	1662	1662	790
63	20240819	181600	12992573	1662	1662	1662	1662	0
64	20240819	181500	12992573	1662	1662	1662	1662	0
65	20240819	181400	12992573	1662	1662	1662	1662	0
66	20240819	181300	12992573	1662	1662	1662	1662	0
67	20240819	181200	12992573	1662	1662	1662	1662	0
68	20240819	181100	12992573	1662	1662	1662	1662	0
69	20240819	181000	12992573	1662	1662	1662	1662	0
70	20240819	180900	12992573	1662	1662	1662	1662	0
71	20240819	180800	12992573	1662	1662	1662	1662	0
72	20240819	180700	12992573	1662	1662	1662	1662	0
73	20240819	180600	12992573	1662	1662	1662	1662	0
74	20240819	180500	12992573	1662	1662	1662	1662	0
75	20240819	180400	12992573	1662	1662	1662	1662	0
76	20240819	180300	12992573	1662	1662	1662	1662	0
77	20240819	180200	12992573	1662	1662	1662	1662	0
78	20240819	180100	12992573	1662	1662	1662	1662	0
79	20240819	180000	12992573	1662	1662	1662	1662	0
80	20240819	175900	12992573	1662	1662	1662	1662	0
81	20240819	175800	12992573	1662	1662	1662	1662	0
82	20240819	175700	12992573	1662	1662	1662	1662	0
83	20240819	175600	12992573	1662	1662	1662	1662	0
84	20240819	175500	12992573	1662	1662	1662	1662	0
85	20240819	175400	12992573	1662	1662	1662	1662	0
86	20240819	175300	12992573	1662	1662	1662	1662	0
87	20240819	175200	12992573	1662	1662	1662	1662	0
88	20240819	175100	12992573	1662	1662	1662	1662	0
89	20240819	175000	12992573	1662	1662	1662	1662	0
90	20240819	174900	12992573	1662	1662	1662	1662	0
91	20240819	174800	12992573	1662	1662	1662	1662	0
92	20240819	174700	12992573	1662	1662	1662	1662	790
93	20240819	174600	12992573	1662	1662	1662	1662	0
94	20240819	174500	12992573	1662	1662	1662	1662	0
95	20240819	174400	12992573	1662	1662	1662	1662	0
96	20240819	174300	12992573	1662	1662	1662	1662	0
97	20240819	174200	12992573	1662	1662	1662	1662	0
98	20240819	174100	12992573	1662	1662	1662	1662	0
99	20240819	174000	12992573	1662	1662	1662	1662	0
100	20240819	173900	12992573	1662	1662	1662	1662	0
101	20240819	173800	12992573	1662	1662	1662	1662	0
102	20240819	173700	12992573	1662	1662	1662	1662	0
103	20240819	173600	12992573	1662	1662	1662	1662	0
104	20240819	173500	12992573	1662	1662	1662	1662	0
105	20240819	173400	12992573	1662	1662	1662	1662	0
106	20240819	173300	12992573	1662	1662	1662	1662	0
107	20240819	173200	12992573	1662	1662	1662	1662	0
108	20240819	173100	12992573	1662	1662	1662	1662	0
109	20240819	173000	12992573	1662	1662	1662	1662	0
110	20240819	172900	12992573	1662	1662	1662	1662	0
111	20240819	172800	12992573	1662	1662	1662	1662	0
112	20240819	172700	12992573	1662	1662	1662	1662	0
113	20240819	172600	12992573	1662	1662	1662	1662	0
114	20240819	172500	12992573	1662	1662	1662	1662	0
115	20240819	172400	12992573	1662	1662	1662	1662	0
116	20240819	172300	12992573	1662	1662	1662	1662	0
117	20240819	172200	12992573	1662	1662	1662	1662	0
118	20240819	172100	12992573	1662	1662	1662	1662	0
119	20240819	172000	12992573	1662	1662	1662	1662	0
120	20240819	171900	12992573	1662	1662	1662	1662	0
121	20240819	171800	12992573	1662	1662	1662	1662	0
122	20240819	171700	12992573	1662	1662	1662	1662	790
123	20240819	171600	12992573	1662	1662	1662	1662	0
124	20240819	171500	12992573	1662	1662	1662	1662	0
125	20240819	171400	12992573	1662	1662	1662	1662	0
126	20240819	171300	12992573	1662	1662	1662	1662	0
127	20240819	171200	12992573	1662	1662	1662	1662	0
128	20240819	171100	12992573	1662	1662	1662	1662	0
129	20240819	171000	12992573	1662	1662	1662	1662	0
130	20240819	170900	12992573	1662	1662	1662	1662	0
131	20240819	170800	12992573	1662	1662	1662	1662	0
132	20240819	170700	12992573	1662	1662	1662	1662	0
133	20240819	170600	12992573	1662	1662	1662	1662	0
134	20240819	170500	12992573	1662	1662	1662	1662	0
135	20240819	170400	12992573	1662	1662	1662	1662	0
136	20240819	170300	12992573	1662	1662	1662	1662	0
137	20240819	170200	12992573	1662	1662	1662	1662	0
138	20240819	170100	12992573	1662	1662	1662	1662	0
139	20240819	170000	12992573	1662	1662	1662	1662	0
140	20240819	165900	12992573	1662	1662	1662	1662	0
141	20240819	165800	12992573	1662	1662	1662	1662	0
142	20240819	165700	12992573	1662	1662	1662	1662	0
143	20240819	165600	12992573	1662	1662	1662	1662	0
144	20240819	165500	12992573	1662	1662	1662	1662	0
145	20240819	165400	12992573	1662	1662	1662	1662	0
146	20240819	165300	12992573	1662	1662	1662	1662	0
147	20240819	165200	12992573	1662	1662	1662	1662	0
148	20240819	165100	12992573	1662	1662	1662	1662	0
149	20240819	165000	12992573	1662	1662	1662	1662	0
150	20240819	164900	12992573	1662	1662	1662	1662	0
151	20240819	164800	12992573	1662	1662	1662	1662	0
152	20240819	164700	12992573	1662	1662	1662	1662	790
153	20240819	164600	12992573	1662	1662	1662	1662	0
154	20240819	164500	12992573	1662	1662	1662	1662	0
155	20240819	164400	12992573	1662	1662	1662	1662	0
156	20240819	164300	12992573	1662	1662	1662	1662	0
157	20240819	164200	12992573	1662	1662	1662	1662	0
158	20240819	164100	12992573	1662	1662	1662	1662	0
159	20240819	164000	12992573	1662	1662	1662	1662	0
160	20240819	163900	12992573	1662	1662	1662	1662	0
161	20240819	163800	12992573	1662	1662	1662	1662	0
162	20240819	163700	12992573	1662	1662	1662	1662	0
163	20240819	163600	12992573	1662	1662	1662	1662	0
164	20240819	163500	12992573	1662	1662	1662	1662	0
165	20240819	163400	12992573	1662	1662	1662	1662	0
166	20240819	163300	12992573	1662	1662	1662	1662	0
167	20240819	163200	12992573	1662	1662	1662	1662	0
168	20240819	163100	12992573	1662	1662	1662	1662	0
169	20240819	163000	12992573	1662	1662	1662	1662	0
170	20240819	162900	12992573	1662	1662	1662	1662	0
171	20240819	162800	12992573	1662	1662	1662	1662	0
172	20240819	162700	12992573	1662	1662	1662	1662	0
173	20240819	162600	12992573	1662	1662	1662	1662	0
174	20240819	162500	12992573	1662	1662	1662	1662	0
175	20240819	162400	12992573	1662	1662	1662	1662	0
176	20240819	162300	12992573	1662	1662	1662	1662	0
177	20240819	162200	12992573	1662	1662	1662	1662	0
178	20240819	162100	12992573	1662	1662	1662	1662	0
179	20240819	162000	12992573	1662	1662	1662	1662	0
180	20240819	161900	12992573	1662	1662	1662	1662	0
181	20240819	161800	12992573	1662	1662	1662	1662	0
182	20240819	161700	12992573	1662	1662	1662	1662	790
183	20240819	161600	12992573	1662	1662	1662	1662	0
184	20240819	161500	12992573	1662	1662	1662	1662	0
185	20240819	161400	12992573	1662	1662	1662	1662	0
186	20240819	161300	12992573	1662	1662	1662	1662	0
187	20240819	161200	12992573	1662	1662	1662	1662	0
188	20240819	161100	12992573	1662	1662	1662	1662	0
189	20240819	161000	12992573	1662	1662	1662	1662	0
190	20240819	160900	12992573	1662	1662	1662	1662	0
191	20240819	160800	12992573	1662	1662	1662	1662	0
192	20240819	160700	12992573	1662	1662	1662	1662	0
193	20240819	160600	12992573	1662	1662	1662	1662	0
194	20240819	160500	12992573	1662	1662	1662	1662	0
195	20240819	160400	12992573	1662	1662	1662	1662	0
196	20240819	160300	12992573	1662	1662	1662	1662	0
197	20240819	160200	12992573	1662	1662	1662	1662	0
198	20240819	160100	12992573	1662	1662	1662	1662	0
199	20240819	160000	12992573	1662	1662	1662	1662	0
200	20240819	155900	12992573	1662	1662	1662	1662	0
201	20240819	155800	12992573	1662	1662	1662	1662	0
202	20240819	155700	12992573	1662	1662	1662	1662	0
203	20240819	155600	12992573	1662	1662	1662	1662	0
204	20240819	155500	12992573	1662	1662	1662	1662	0
205	20240819	155400	12992573	1662	1662	1662	1662	0
206	20240819	155300	12992573	1662	1662	1662	1662	0
207	20240819	155200	12992573	1662	1662	1662	1662	0
208	20240819	155100	12992573	1662	1662	1662	1662	0
209	20240819	155000	12992573	1662	1662	1662	1662	0
210	20240819	154900	12992573	1662	1662	1662	1662	0
211	20240819	154800	12992573	1662	1662	1662	1662	0
212	20240819	154700	12992573	1662	1662	1662	1662	790
213	20240819	154600	12992573	1662	1662	1662	1662	0
214	20240819	154500	12992573	1662	1662	1662	1662	0
215	20240819	154400	12992573	1662	1662	1662	1662	0
216	20240819	154300	12992573	1662	1662	1662	1662	0
217	20240819	154200	12992573	1662	1662	1662	1662	0
218	20240819	154100	12992573	1662	1662	1662	1662	0
219	20240819	154000	12992573	1662	1662	1662	1662	0
220	20240819	153900	12992573	1662	1662	1662	1662	0
221	20240819	153800	12992573	1662	1662	1662	1662	0
222	20240819	153700	12992573	1662	1662	1662	1662	0
223	20240819	153600	12992573	1662	1662	1662	1662	0
224	20240819	153500	12992573	1662	1662	1662	1662	0
225	20240819	153400	12992573	1662	1662	1662	1662	0
226	20240819	153300	12992573	1662	1662	1662	1662	0
227	20240819	153200	12992573	1662	1662	1662	1662	0
228	20240819	153100	12992573	1662	1662	1662	1662	0
229	20240819	153000	12992573	1662	1662	1662	1662	790
230	20240819	152900	11679593	1673	1673	1673	1673	0
231	20240819	152800	11679593	1673	1673	1673	1673	0
232	20240819	152700	11679593	1673	1673	1673	1673	0
233	20240819	152600	11679593	1673	1673	1673	1673	0
234	20240819	152500	11679593	1673	1673	1673	1673	0
235	20240819	152400	11679593	1673	1673	1673	1673	0
236	20240819	152300	11679593	1673	1673	1673	1673	0
237	20240819	152200	11679593	1673	1673	1673	1673	0
238	20240819	152100	11679593	1673	1673	1673	1673	0
239	20240819	152000	11679593	1673	1673	1673	1673	0
240	20240819	151900	11679593	1673	1673	1673	1673	1
241	20240819	151800	11677920	1667	1667	1667	1667	62
242	20240819	151700	11574566	1667	1667	1667	1667	0
243	20240819	151600	11574566	1667	1667	1667	1667	0
244	20240819	151500	11574566	1667	1667	1667	1667	0
245	20240819	151400	11574566	1667	1667	1667	1667	0
246	20240819	151300	11574566	1667	1667	1667	1667	0
247	20240819	151200	11574566	1667	1667	1667	1667	0
248	20240819	151100	11574566	1667	1667	1667	1667	0
249	20240819	151000	11574566	1667	1667	1667	1667	0
250	20240819	150900	11574566	1667	1667	1667	1667	0
251	20240819	150800	11574566	1667	1667	1667	1667	1
252	20240819	150700	11572899	1673	1673	1673	1673	0
253	20240819	150600	11572899	1673	1673	1673	1673	0
254	20240819	150500	11572899	1673	1673	1673	1673	0
255	20240819	150400	11572899	1673	1673	1673	1673	0
256	20240819	150300	11572899	1673	1673	1673	1673	0
257	20240819	150200	11572899	1673	1673	1673	1673	0
258	20240819	150100	11572899	1673	1673	1673	1673	0
259	20240819	150000	11572899	1673	1673	1673	1673	0
260	20240819	145900	11572899	1673	1673	1673	1673	0
261	20240819	145800	11572899	1673	1673	1673	1673	0
262	20240819	145700	11572899	1673	1673	1673	1673	0
263	20240819	145600	11572899	1673	1673	1673	1673	0
264	20240819	145500	11572899	1673	1673	1673	1673	0
265	20240819	145400	11572899	1673	1673	1673	1673	0
266	20240819	145300	11572899	1673	1673	1673	1673	0
267	20240819	145200	11572899	1673	1673	1673	1673	0
268	20240819	145100	11572899	1673	1673	1673	1673	0
269	20240819	145000	11572899	1673	1673	1673	1673	0
270	20240819	144900	11572899	1673	1673	1673	1673	0
271	20240819	144800	11572899	1673	1673	1673	1673	0
272	20240819	144700	11572899	1673	1673	1673	1673	0
273	20240819	144600	11572899	1673	1672	1673	1672	15
274	20240819	144500	11547818	1672	1672	1672	1672	0
275	20240819	144400	11547818	1672	1672	1672	1672	0
276	20240819	144300	11547818	1672	1672	1672	1672	0
277	20240819	144200	11547818	1672	1672	1672	1672	0
278	20240819	144100	11547818	1672	1672	1672	1672	0
279	20240819	144000	11547818	1672	1672	1672	1672	0
280	20240819	143900	11547818	1672	1672	1672	1672	0
281	20240819	143800	11547818	1672	1672	1672	1672	0
282	20240819	143700	11547818	1672	1672	1672	1672	0
283	20240819	143600	11547818	1672	1672	1672	1672	0
284	20240819	143500	11547818	1672	1672	1672	1672	0
285	20240819	143400	11547818	1672	1672	1672	1672	0
286	20240819	143300	11547818	1672	1672	1672	1672	0
287	20240819	143200	11547818	1672	1672	1672	1672	0
288	20240819	143100	11547818	1672	1672	1672	1672	0
289	20240819	143000	11547818	1672	1672	1672	1672	0
290	20240819	142900	11547818	1672	1672	1672	1672	0
291	20240819	142800	11547818	1672	1672	1672	1672	0
292	20240819	142700	11547818	1672	1672	1672	1672	0
293	20240819	142600	11547818	1672	1672	1672	1672	0
294	20240819	142500	11547818	1672	1672	1672	1672	0
295	20240819	142400	11547818	1672	1672	1672	1672	0
296	20240819	142300	11547818	1672	1672	1672	1672	0
297	20240819	142200	11547818	1672	1672	1672	1672	1
298	20240819	142100	11546146	1668	1668	1668	1668	0
299	20240819	142000	11546146	1668	1668	1668	1668	0
300	20240819	141900	11546146	1668	1668	1668	1668	0
301	20240819	141800	11546146	1668	1668	1668	1668	0
302	20240819	141700	11546146	1668	1668	1668	1668	0
303	20240819	141600	11546146	1668	1668	1668	1668	0
304	20240819	141500	11546146	1668	1668	1668	1668	0
305	20240819	141400	11546146	1668	1668	1668	1668	0
306	20240819	141300	11546146	1668	1668	1668	1668	65
307	20240819	141200	11437726	1667	1667	1667	1667	0
308	20240819	141100	11437726	1667	1667	1667	1667	0
309	20240819	141000	11437726	1667	1667	1667	1667	0
310	20240819	140900	11437726	1667	1667	1667	1667	0
311	20240819	140800	11437726	1667	1667	1667	1667	0
312	20240819	140700	11437726	1667	1667	1667	1667	0
313	20240819	140600	11437726	1667	1667	1667	1667	0
314	20240819	140500	11437726	1667	1667	1667	1667	0
315	20240819	140400	11437726	1667	1667	1667	1667	0
316	20240819	140300	11437726	1667	1667	1667	1667	0
317	20240819	140200	11437726	1667	1667	1667	1667	0
318	20240819	140100	11437726	1667	1667	1667	1667	0
319	20240819	140000	11437726	1667	1667	1667	1667	0
320	20240819	135900	11437726	1667	1667	1667	1667	0
321	20240819	135800	11437726	1667	1667	1667	1667	0
322	20240819	135700	11437726	1667	1667	1667	1667	0
323	20240819	135600	11437726	1667	1667	1667	1667	0
324	20240819	135500	11437726	1667	1667	1667	1667	0
325	20240819	135400	11437726	1667	1667	1667	1667	0
326	20240819	135300	11437726	1667	1667	1667	1667	0
327	20240819	135200	11437726	1667	1667	1667	1667	0
328	20240819	135100	11437726	1667	1667	1667	1667	0
329	20240819	135000	11437726	1667	1667	1667	1667	0
330	20240819	134900	11437726	1667	1667	1667	1667	0
331	20240819	134800	11437726	1667	1667	1667	1667	0
332	20240819	134700	11437726	1667	1667	1667	1667	0
333	20240819	134600	11437726	1667	1667	1667	1667	0
334	20240819	134500	11437726	1667	1667	1667	1667	0
335	20240819	134400	11437726	1667	1667	1667	1667	0
336	20240819	134300	11437726	1667	1667	1667	1667	1533
337	20240819	134200	8882215	1672	1672	1672	1672	0
338	20240819	134100	8882215	1672	1672	1672	1672	0
339	20240819	134000	8882215	1672	1672	1672	1672	0
340	20240819	133900	8882215	1672	1672	1672	1672	0
341	20240819	133800	8882215	1672	1672	1672	1672	0
342	20240819	133700	8882215	1672	1672	1672	1672	0
343	20240819	133600	8882215	1672	1672	1672	1672	0
344	20240819	133500	8882215	1672	1672	1672	1672	0
345	20240819	133400	8882215	1672	1672	1672	1672	0
346	20240819	133300	8882215	1672	1672	1672	1672	0
347	20240819	133200	8882215	1672	1672	1672	1672	0
348	20240819	133100	8882215	1672	1672	1672	1672	0
349	20240819	133000	8882215	1672	1672	1672	1672	0
350	20240819	132900	8882215	1672	1672	1672	1672	0
351	20240819	132800	8882215	1672	1672	1672	1672	0
352	20240819	132700	8882215	1672	1672	1672	1672	0
353	20240819	132600	8882215	1672	1672	1672	1672	0
354	20240819	132500	8882215	1672	1672	1672	1672	0
355	20240819	132400	8882215	1672	1672	1672	1672	0
356	20240819	132300	8882215	1672	1672	1672	1672	0
357	20240819	132200	8882215	1672	1672	1672	1672	0
358	20240819	132100	8882215	1672	1672	1672	1672	0
359	20240819	132000	8882215	1672	1672	1672	1672	0
360	20240819	131900	8882215	1672	1672	1672	1672	0
361	20240819	131800	8882215	1672	1672	1672	1672	0
362	20240819	131700	8882215	1672	1672	1672	1672	0
363	20240819	131600	8882215	1672	1672	1672	1672	0
364	20240819	131500	8882215	1672	1672	1672	1672	0
365	20240819	131400	8882215	1672	1672	1672	1672	0
366	20240819	131300	8882215	1672	1672	1672	1672	0
367	20240819	131200	8882215	1672	1672	1672	1672	0
368	20240819	131100	8882215	1672	1672	1672	1672	0
369	20240819	131000	8882215	1672	1672	1672	1672	0
370	20240819	130900	8882215	1672	1672	1672	1672	5
371	20240819	130800	8873855	1672	1672	1672	1672	0
372	20240819	130700	8873855	1672	1672	1672	1672	0
373	20240819	130600	8873855	1672	1672	1672	1672	0
374	20240819	130500	8873855	1672	1672	1672	1672	0
375	20240819	130400	8873855	1672	1672	1672	1672	0
376	20240819	130300	8873855	1672	1672	1672	1672	0
377	20240819	130200	8873855	1672	1672	1672	1672	0
378	20240819	130100	8873855	1672	1672	1672	1672	0
379	20240819	130000	8873855	1672	1672	1672	1672	0
380	20240819	125900	8873855	1672	1672	1672	1672	0
381	20240819	125800	8873855	1672	1672	1672	1672	0
382	20240819	125700	8873855	1672	1672	1672	1672	0
383	20240819	125600	8873855	1672	1672	1672	1672	0
384	20240819	125500	8873855	1672	1672	1672	1672	0
385	20240819	125400	8873855	1672	1672	1672	1672	0
386	20240819	125300	8873855	1672	1672	1672	1672	0
387	20240819	125200	8873855	1672	1672	1672	1672	0
388	20240819	125100	8873855	1672	1672	1672	1672	0
389	20240819	125000	8873855	1672	1672	1672	1672	0
390	20240819	124900	8873855	1672	1672	1672	1672	0
391	20240819	124800	8873855	1672	1672	1672	1672	0
392	20240819	124700	8873855	1672	1672	1672	1672	0
393	20240819	124600	8873855	1672	1672	1672	1672	0
394	20240819	124500	8873855	1672	1672	1672	1672	0
395	20240819	124400	8873855	1672	1672	1672	1672	0
396	20240819	124300	8873855	1672	1672	1672	1672	0
397	20240819	124200	8873855	1672	1672	1672	1672	0
398	20240819	124100	8873855	1672	1672	1672	1672	0
399	20240819	124000	8873855	1672	1672	1672	1672	0
400	20240819	123900	8873855	1672	1672	1672	1672	0
401	20240819	123800	8873855	1672	1672	1672	1672	0
402	20240819	123700	8873855	1672	1672	1672	1672	0
403	20240819	123600	8873855	1672	1672	1672	1672	0
404	20240819	123500	8873855	1672	1672	1672	1672	0
405	20240819	123400	8873855	1672	1672	1672	1672	0
406	20240819	123300	8873855	1672	1672	1672	1672	0
407	20240819	123200	8873855	1672	1672	1672	1672	0
408	20240819	123100	8873855	1672	1672	1672	1672	0
409	20240819	123000	8873855	1672	1672	1672	1672	0
410	20240819	122900	8873855	1672	1672	1672	1672	0
411	20240819	122800	8873855	1672	1672	1672	1672	0
412	20240819	122700	8873855	1672	1672	1672	1672	0
413	20240819	122600	8873855	1672	1672	1672	1672	0
414	20240819	122500	8873855	1672	1672	1672	1672	0
415	20240819	122400	8873855	1672	1672	1672	1672	0
416	20240819	122300	8873855	1672	1672	1672	1672	0
417	20240819	122200	8873855	1672	1672	1672	1672	0
418	20240819	122100	8873855	1672	1672	1672	1672	0
419	20240819	122000	8873855	1672	1672	1672	1672	0
420	20240819	121900	8873855	1672	1672	1672	1672	0
421	20240819	121800	8873855	1672	1672	1672	1672	0
422	20240819	121700	8873855	1672	1672	1672	1672	0
423	20240819	121600	8873855	1672	1672	1672	1672	0
424	20240819	121500	8873855	1672	1672	1672	1672	0
425	20240819	121400	8873855	1672	1672	1672	1672	0
426	20240819	121300	8873855	1672	1672	1672	1672	0
427	20240819	121200	8873855	1672	1672	1672	1672	0
428	20240819	121100	8873855	1672	1672	1672	1672	0
429	20240819	121000	8873855	1672	1672	1672	1672	0
430	20240819	120900	8873855	1672	1672	1672	1672	0
431	20240819	120800	8873855	1672	1672	1672	1672	0
432	20240819	120700	8873855	1672	1672	1672	1672	4
433	20240819	120600	8867167	1672	1672	1672	1672	0
434	20240819	120500	8867167	1672	1672	1672	1672	0
435	20240819	120400	8867167	1672	1672	1672	1672	0
436	20240819	120300	8867167	1672	1672	1672	1672	0
437	20240819	120200	8867167	1672	1672	1672	1672	0
438	20240819	120100	8867167	1672	1672	1672	1672	0
439	20240819	120000	8867167	1672	1672	1672	1672	0
440	20240819	115900	8867167	1672	1672	1672	1672	0
441	20240819	115800	8867167	1672	1672	1672	1672	0
442	20240819	115700	8867167	1672	1672	1672	1672	0
443	20240819	115600	8867167	1672	1672	1672	1672	0
444	20240819	115500	8867167	1672	1672	1672	1672	0
445	20240819	115400	8867167	1672	1672	1672	1672	0
446	20240819	115300	8867167	1672	1672	1672	1672	1
447	20240819	115200	8865495	1672	1672	1672	1672	0
448	20240819	115100	8865495	1672	1672	1672	1672	0
449	20240819	115000	8865495	1672	1672	1672	1672	0
450	20240819	114900	8865495	1672	1672	1672	1672	0
451	20240819	114800	8865495	1672	1672	1672	1672	0
452	20240819	114700	8865495	1672	1672	1672	1672	0
453	20240819	114600	8865495	1672	1672	1672	1672	0
454	20240819	114500	8865495	1672	1672	1672	1672	0
455	20240819	114400	8865495	1672	1672	1672	1672	0
456	20240819	114300	8865495	1672	1672	1672	1672	0
457	20240819	114200	8865495	1672	1672	1672	1672	0
458	20240819	114100	8865495	1672	1672	1672	1672	0
459	20240819	114000	8865495	1672	1672	1672	1672	0
460	20240819	113900	8865495	1672	1672	1672	1672	0
461	20240819	113800	8865495	1672	1672	1672	1672	0
462	20240819	113700	8865495	1672	1672	1672	1672	0
463	20240819	113600	8865495	1672	1672	1672	1672	0
464	20240819	113500	8865495	1672	1672	1672	1672	0
465	20240819	113400	8865495	1672	1672	1672	1672	0
466	20240819	113300	8865495	1672	1672	1672	1672	0
467	20240819	113200	8865495	1672	1672	1672	1672	0
468	20240819	113100	8865495	1672	1672	1672	1672	0
469	20240819	113000	8865495	1672	1672	1672	1672	0
470	20240819	112900	8865495	1672	1672	1672	1672	0
471	20240819	112800	8865495	1672	1672	1672	1672	0
472	20240819	112700	8865495	1672	1672	1672	1672	1
473	20240819	112600	8863823	1672	1672	1672	1672	0
474	20240819	112500	8863823	1672	1672	1672	1672	14
475	20240819	112400	8840415	1662	1662	1662	1662	0
476	20240819	112300	8840415	1662	1662	1662	1662	0
477	20240819	112200	8840415	1662	1662	1662	1662	0
478	20240819	112100	8840415	1662	1662	1662	1662	122
479	20240819	112000	8637651	1662	1662	1662	1662	0
480	20240819	111900	8637651	1662	1662	1662	1662	0
481	20240819	111800	8637651	1662	1662	1662	1662	0
482	20240819	111700	8637651	1662	1662	1662	1662	0
483	20240819	111600	8637651	1662	1662	1662	1662	0
484	20240819	111500	8637651	1662	1662	1662	1662	0
485	20240819	111400	8637651	1662	1662	1662	1662	0
486	20240819	111300	8637651	1662	1662	1662	1662	0
487	20240819	111200	8637651	1662	1662	1662	1662	0
488	20240819	111100	8637651	1662	1662	1662	1662	0
489	20240819	111000	8637651	1662	1662	1662	1662	0
490	20240819	110900	8637651	1662	1662	1662	1662	0
491	20240819	110800	8637651	1662	1662	1662	1662	0
492	20240819	110700	8637651	1662	1662	1662	1662	0
493	20240819	110600	8637651	1662	1662	1662	1662	0
494	20240819	110500	8637651	1662	1662	1662	1662	0
495	20240819	110400	8637651	1662	1662	1662	1662	20
496	20240819	110300	8604411	1661	1661	1661	1661	0
497	20240819	110200	8604411	1661	1661	1661	1661	0
498	20240819	110100	8604411	1661	1661	1661	1661	20
499	20240819	110000	8571191	1661	1661	1661	1661	50
500	20240819	105900	8488141	1661	1661	1661	1661	50
501	20240819	105800	8405091	1660	1660	1660	1660	0
502	20240819	105700	8405091	1660	1661	1661	1660	100
503	20240819	105600	8239087	1661	1661	1661	1661	0
504	20240819	105500	8239087	1661	1661	1661	1661	40
505	20240819	105400	8172647	1661	1661	1661	1661	0
506	20240819	105300	8172647	1661	1664	1664	1661	50
507	20240819	105200	8089578	1673	1673	1673	1673	0
508	20240819	105100	8089578	1673	1673	1673	1673	0
509	20240819	105000	8089578	1673	1673	1673	1673	0
510	20240819	104900	8089578	1673	1673	1673	1673	0
511	20240819	104800	8089578	1673	1673	1673	1673	0
512	20240819	104700	8089578	1673	1673	1673	1673	0
513	20240819	104600	8089578	1673	1673	1673	1673	0
514	20240819	104500	8089578	1673	1673	1673	1673	14
515	20240819	104400	8066156	1673	1673	1673	1673	0
516	20240819	104300	8066156	1673	1673	1673	1673	0
517	20240819	104200	8066156	1673	1673	1673	1673	0
518	20240819	104100	8066156	1673	1673	1673	1673	0
519	20240819	104000	8066156	1673	1673	1673	1673	0
520	20240819	103900	8066156	1673	1673	1673	1673	0
521	20240819	103800	8066156	1673	1673	1673	1673	0
522	20240819	103700	8066156	1673	1673	1673	1673	0
523	20240819	103600	8066156	1673	1673	1673	1673	0
524	20240819	103500	8066156	1673	1673	1673	1673	0
525	20240819	103400	8066156	1673	1673	1673	1673	0
526	20240819	103300	8066156	1673	1673	1673	1673	0
527	20240819	103200	8066156	1673	1673	1673	1673	0
528	20240819	103100	8066156	1673	1673	1673	1673	0
529	20240819	103000	8066156	1673	1673	1673	1673	0
530	20240819	102900	8066156	1673	1673	1673	1673	0
531	20240819	102800	8066156	1673	1673	1673	1673	0
532	20240819	102700	8066156	1673	1673	1673	1673	0
533	20240819	102600	8066156	1673	1673	1673	1673	0
534	20240819	102500	8066156	1673	1673	1673	1673	0
535	20240819	102400	8066156	1673	1673	1673	1673	0
536	20240819	102300	8066156	1673	1673	1673	1673	0
537	20240819	102200	8066156	1673	1673	1673	1673	0
538	20240819	102100	8066156	1673	1673	1673	1673	0
539	20240819	102000	8066156	1673	1673	1673	1673	0
540	20240819	101900	8066156	1673	1673	1673	1673	0
541	20240819	101800	8066156	1673	1673	1673	1673	0
542	20240819	101700	8066156	1673	1673	1673	1673	0
543	20240819	101600	8066156	1673	1673	1673	1673	0
544	20240819	101500	8066156	1673	1673	1673	1673	0
545	20240819	101400	8066156	1673	1673	1673	1673	0
546	20240819	101300	8066156	1673	1673	1673	1673	0
547	20240819	101200	8066156	1673	1673	1673	1673	0
548	20240819	101100	8066156	1673	1673	1673	1673	0
549	20240819	101000	8066156	1673	1673	1673	1673	0
550	20240819	100900	8066156	1673	1673	1673	1673	0
551	20240819	100800	8066156	1673	1673	1673	1673	0
552	20240819	100700	8066156	1673	1673	1673	1673	0
553	20240819	100600	8066156	1673	1673	1673	1673	0
554	20240819	100500	8066156	1673	1673	1673	1673	0
555	20240819	100400	8066156	1673	1673	1673	1673	0
556	20240819	100300	8066156	1673	1673	1673	1673	0
557	20240819	100200	8066156	1673	1673	1673	1673	1
558	20240819	100100	8064483	1673	1673	1673	1673	0
559	20240819	100000	8064483	1673	1673	1673	1673	0
560	20240819	095900	8064483	1673	1673	1673	1673	20
561	20240819	095800	8031023	1673	1673	1673	1673	0
562	20240819	095700	8031023	1673	1673	1673	1673	0
563	20240819	095600	8031023	1673	1673	1673	1673	0
564	20240819	095500	8031023	1673	1673	1673	1673	0
565	20240819	095400	8031023	1673	1673	1673	1673	0
566	20240819	095300	8031023	1673	1673	1673	1673	30
567	20240819	095200	7980833	1673	1673	1673	1673	1
568	20240819	095100	7979160	1673	1673	1673	1673	0
569	20240819	095000	7979160	1673	1673	1673	1673	5
570	20240819	094900	7970795	1673	1673	1673	1673	7
571	20240819	094800	7959084	1673	1673	1673	1673	0
572	20240819	094700	7959084	1673	1673	1673	1673	0
573	20240819	094600	7959084	1673	1673	1673	1673	0
574	20240819	094500	7959084	1673	1673	1673	1673	0
575	20240819	094400	7959084	1673	1673	1673	1673	0
576	20240819	094300	7959084	1673	1673	1673	1673	0
577	20240819	094200	7959084	1673	1673	1673	1673	0
578	20240819	094100	7959084	1673	1673	1673	1673	0
579	20240819	094000	7959084	1673	1673	1673	1673	20
580	20240819	093900	7925624	1673	1673	1673	1673	0
581	20240819	093800	7925624	1673	1673	1673	1673	0
582	20240819	093700	7925624	1673	1673	1673	1673	0
583	20240819	093600	7925624	1673	1673	1673	1673	0
584	20240819	093500	7925624	1673	1673	1673	1673	0
585	20240819	093400	7925624	1673	1673	1673	1673	0
586	20240819	093300	7925624	1673	1673	1673	1673	0
587	20240819	093200	7925624	1673	1673	1673	1673	0
588	20240819	093100	7925624	1673	1673	1673	1673	5
589	20240819	093000	7917259	1673	1673	1673	1673	0
590	20240819	092900	7917259	1673	1673	1673	1673	0
591	20240819	092800	7917259	1673	1673	1673	1673	0
592	20240819	092700	7917259	1673	1673	1673	1673	0
593	20240819	092600	7917259	1673	1673	1673	1673	0
594	20240819	092500	7917259	1673	1673	1673	1673	0
595	20240819	092400	7917259	1673	1673	1673	1673	0
596	20240819	092300	7917259	1673	1673	1673	1673	0
597	20240819	092200	7917259	1673	1673	1673	1673	0
598	20240819	092100	7917259	1673	1673	1673	1673	0
599	20240819	092000	7917259	1673	1673	1673	1673	0
600	20240819	091900	7917259	1673	1673	1673	1673	0
601	20240819	091800	7917259	1673	1673	1673	1673	0
602	20240819	091700	7917259	1673	1673	1673	1673	0
603	20240819	091600	7917259	1673	1673	1673	1673	0
604	20240819	091500	7917259	1673	1673	1673	1673	1
605	20240819	091400	7915586	1674	1674	1674	1674	0
606	20240819	091300	7915586	1674	1674	1674	1674	0
607	20240819	091200	7915586	1674	1674	1674	1674	0
608	20240819	091100	7915586	1674	1674	1674	1674	0
609	20240819	091000	7915586	1674	1674	1674	1674	0
610	20240819	090900	7915586	1674	1672	1674	1672	100
611	20240819	090800	7748271	1663	1663	1663	1663	0
612	20240819	090700	7748271	1663	1663	1663	1663	0
613	20240819	090600	7748271	1663	1663	1663	1663	0
614	20240819	090500	7748271	1663	1663	1663	1663	10
615	20240819	090400	7731641	1676	1651	1676	1605	3077
616	20240819	090300	2690330	1650	1650	1650	1650	0
617	20240819	090200	2690330	1650	1681	1681	1650	1000
618	20240819	090100	1031217	1682	1682	1682	1682	1
619	20240819	090000	1029535	1685	1685	1685	1685	611