KissMeData/006840/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	184800	39166270	13270	13270	13270	13270	26
3	20240814	184700	39166270	13270	13270	13270	13270	0
4	20240814	184600	39166270	13270	13270	13270	13270	0
5	20240814	184500	39166270	13270	13270	13270	13270	0
6	20240814	184400	39166270	13270	13270	13270	13270	0
7	20240814	184300	39166270	13270	13270	13270	13270	0
8	20240814	184200	39166270	13270	13270	13270	13270	0
9	20240814	184100	39166270	13270	13270	13270	13270	0
10	20240814	184000	39166270	13270	13270	13270	13270	0
11	20240814	183900	39166270	13270	13270	13270	13270	0
12	20240814	183800	39166270	13270	13270	13270	13270	0
13	20240814	183700	39166270	13270	13270	13270	13270	0
14	20240814	183600	39166270	13270	13270	13270	13270	0
15	20240814	183500	39166270	13270	13270	13270	13270	0
16	20240814	183400	39166270	13270	13270	13270	13270	0
17	20240814	183300	39166270	13270	13270	13270	13270	0
18	20240814	183200	39166270	13270	13270	13270	13270	0
19	20240814	183100	39166270	13270	13270	13270	13270	0
20	20240814	183000	39166270	13270	13270	13270	13270	0
21	20240814	182900	39166270	13270	13270	13270	13270	0
22	20240814	182800	39166270	13270	13270	13270	13270	0
23	20240814	182700	39166270	13270	13270	13270	13270	0
24	20240814	182600	39166270	13270	13270	13270	13270	0
25	20240814	182500	39166270	13270	13270	13270	13270	0
26	20240814	182400	39166270	13270	13270	13270	13270	0
27	20240814	182300	39166270	13270	13270	13270	13270	0
28	20240814	182200	39166270	13270	13270	13270	13270	0
29	20240814	182100	39166270	13270	13270	13270	13270	0
30	20240814	182000	39166270	13270	13270	13270	13270	0
31	20240814	181900	39166270	13270	13270	13270	13270	0
32	20240814	181800	39166270	13270	13270	13270	13270	26
33	20240814	181700	39166270	13270	13270	13270	13270	0
34	20240814	181600	39166270	13270	13270	13270	13270	0
35	20240814	181500	39166270	13270	13270	13270	13270	0
36	20240814	181400	39166270	13270	13270	13270	13270	0
37	20240814	181300	39166270	13270	13270	13270	13270	0
38	20240814	181200	39166270	13270	13270	13270	13270	0
39	20240814	181100	39166270	13270	13270	13270	13270	0
40	20240814	181000	39166270	13270	13270	13270	13270	0
41	20240814	180900	39166270	13270	13270	13270	13270	0
42	20240814	180800	39166270	13270	13270	13270	13270	0
43	20240814	180700	39166270	13270	13270	13270	13270	0
44	20240814	180600	39166270	13270	13270	13270	13270	0
45	20240814	180500	39166270	13270	13270	13270	13270	0
46	20240814	180400	39166270	13270	13270	13270	13270	0
47	20240814	180300	39166270	13270	13270	13270	13270	0
48	20240814	180200	39166270	13270	13270	13270	13270	0
49	20240814	180100	39166270	13270	13270	13270	13270	0
50	20240814	180000	39166270	13270	13270	13270	13270	0
51	20240814	175900	39166270	13270	13270	13270	13270	0
52	20240814	175800	39166270	13270	13270	13270	13270	0
53	20240814	175700	39166270	13270	13270	13270	13270	0
54	20240814	175600	39166270	13270	13270	13270	13270	0
55	20240814	175500	39166270	13270	13270	13270	13270	0
56	20240814	175400	39166270	13270	13270	13270	13270	0
57	20240814	175300	39166270	13270	13270	13270	13270	0
58	20240814	175200	39166270	13270	13270	13270	13270	0
59	20240814	175100	39166270	13270	13270	13270	13270	0
60	20240814	175000	39166270	13270	13270	13270	13270	0
61	20240814	174900	39166270	13270	13270	13270	13270	0
62	20240814	174800	39166270	13270	13270	13270	13270	26
63	20240814	174700	39166270	13270	13270	13270	13270	0
64	20240814	174600	39166270	13270	13270	13270	13270	0
65	20240814	174500	39166270	13270	13270	13270	13270	0
66	20240814	174400	39166270	13270	13270	13270	13270	0
67	20240814	174300	39166270	13270	13270	13270	13270	0
68	20240814	174200	39166270	13270	13270	13270	13270	0
69	20240814	174100	39166270	13270	13270	13270	13270	0
70	20240814	174000	39166270	13270	13270	13270	13270	0
71	20240814	173900	39166270	13270	13270	13270	13270	0
72	20240814	173800	39166270	13270	13270	13270	13270	0
73	20240814	173700	39166270	13270	13270	13270	13270	0
74	20240814	173600	39166270	13270	13270	13270	13270	0
75	20240814	173500	39166270	13270	13270	13270	13270	0
76	20240814	173400	39166270	13270	13270	13270	13270	0
77	20240814	173300	39166270	13270	13270	13270	13270	0
78	20240814	173200	39166270	13270	13270	13270	13270	0
79	20240814	173100	39166270	13270	13270	13270	13270	0
80	20240814	173000	39166270	13270	13270	13270	13270	0
81	20240814	172900	39166270	13270	13270	13270	13270	0
82	20240814	172800	39166270	13270	13270	13270	13270	0
83	20240814	172700	39166270	13270	13270	13270	13270	0
84	20240814	172600	39166270	13270	13270	13270	13270	0
85	20240814	172500	39166270	13270	13270	13270	13270	0
86	20240814	172400	39166270	13270	13270	13270	13270	0
87	20240814	172300	39166270	13270	13270	13270	13270	0
88	20240814	172200	39166270	13270	13270	13270	13270	0
89	20240814	172100	39166270	13270	13270	13270	13270	0
90	20240814	172000	39166270	13270	13270	13270	13270	0
91	20240814	171900	39166270	13270	13270	13270	13270	0
92	20240814	171800	39166270	13270	13270	13270	13270	26
93	20240814	171700	39166270	13270	13270	13270	13270	0
94	20240814	171600	39166270	13270	13270	13270	13270	0
95	20240814	171500	39166270	13270	13270	13270	13270	0
96	20240814	171400	39166270	13270	13270	13270	13270	0
97	20240814	171300	39166270	13270	13270	13270	13270	0
98	20240814	171200	39166270	13270	13270	13270	13270	0
99	20240814	171100	39166270	13270	13270	13270	13270	0
100	20240814	171000	39166270	13270	13270	13270	13270	0
101	20240814	170900	39166270	13270	13270	13270	13270	0
102	20240814	170800	39166270	13270	13270	13270	13270	0
103	20240814	170700	39166270	13270	13270	13270	13270	0
104	20240814	170600	39166270	13270	13270	13270	13270	0
105	20240814	170500	39166270	13270	13270	13270	13270	0
106	20240814	170400	39166270	13270	13270	13270	13270	0
107	20240814	170300	39166270	13270	13270	13270	13270	0
108	20240814	170200	39166270	13270	13270	13270	13270	0
109	20240814	170100	39166270	13270	13270	13270	13270	0
110	20240814	170000	39166270	13270	13270	13270	13270	0
111	20240814	165900	39166270	13270	13270	13270	13270	0
112	20240814	165800	39166270	13270	13270	13270	13270	0
113	20240814	165700	39166270	13270	13270	13270	13270	0
114	20240814	165600	39166270	13270	13270	13270	13270	0
115	20240814	165500	39166270	13270	13270	13270	13270	0
116	20240814	165400	39166270	13270	13270	13270	13270	0
117	20240814	165300	39166270	13270	13270	13270	13270	0
118	20240814	165200	39166270	13270	13270	13270	13270	0
119	20240814	165100	39166270	13270	13270	13270	13270	0
120	20240814	165000	39166270	13270	13270	13270	13270	0
121	20240814	164900	39166270	13270	13270	13270	13270	0
122	20240814	164800	39166270	13270	13270	13270	13270	26
123	20240814	164700	39166270	13270	13270	13270	13270	0
124	20240814	164600	39166270	13270	13270	13270	13270	0
125	20240814	164500	39166270	13270	13270	13270	13270	0
126	20240814	164400	39166270	13270	13270	13270	13270	0
127	20240814	164300	39166270	13270	13270	13270	13270	0
128	20240814	164200	39166270	13270	13270	13270	13270	0
129	20240814	164100	39166270	13270	13270	13270	13270	0
130	20240814	164000	39166270	13270	13270	13270	13270	0
131	20240814	163900	39166270	13270	13270	13270	13270	0
132	20240814	163800	39166270	13270	13270	13270	13270	0
133	20240814	163700	39166270	13270	13270	13270	13270	0
134	20240814	163600	39166270	13270	13270	13270	13270	0
135	20240814	163500	39166270	13270	13270	13270	13270	0
136	20240814	163400	39166270	13270	13270	13270	13270	0
137	20240814	163300	39166270	13270	13270	13270	13270	0
138	20240814	163200	39166270	13270	13270	13270	13270	0
139	20240814	163100	39166270	13270	13270	13270	13270	0
140	20240814	163000	39166270	13270	13270	13270	13270	0
141	20240814	162900	39166270	13270	13270	13270	13270	0
142	20240814	162800	39166270	13270	13270	13270	13270	0
143	20240814	162700	39166270	13270	13270	13270	13270	0
144	20240814	162600	39166270	13270	13270	13270	13270	0
145	20240814	162500	39166270	13270	13270	13270	13270	0
146	20240814	162400	39166270	13270	13270	13270	13270	0
147	20240814	162300	39166270	13270	13270	13270	13270	0
148	20240814	162200	39166270	13270	13270	13270	13270	0
149	20240814	162100	39166270	13270	13270	13270	13270	0
150	20240814	162000	39166270	13270	13270	13270	13270	0
151	20240814	161900	39166270	13270	13270	13270	13270	0
152	20240814	161800	39166270	13270	13270	13270	13270	26
153	20240814	161700	39166270	13270	13270	13270	13270	0
154	20240814	161600	39166270	13270	13270	13270	13270	0
155	20240814	161500	39166270	13270	13270	13270	13270	0
156	20240814	161400	39166270	13270	13270	13270	13270	0
157	20240814	161300	39166270	13270	13270	13270	13270	0
158	20240814	161200	39166270	13270	13270	13270	13270	0
159	20240814	161100	39166270	13270	13270	13270	13270	0
160	20240814	161000	39166270	13270	13270	13270	13270	0
161	20240814	160900	39166270	13270	13270	13270	13270	0
162	20240814	160800	39166270	13270	13270	13270	13270	0
163	20240814	160700	39166270	13270	13270	13270	13270	0
164	20240814	160600	39166270	13270	13270	13270	13270	0
165	20240814	160500	39166270	13270	13270	13270	13270	0
166	20240814	160400	39166270	13270	13270	13270	13270	0
167	20240814	160300	39166270	13270	13270	13270	13270	0
168	20240814	160200	39166270	13270	13270	13270	13270	0
169	20240814	160100	39166270	13270	13270	13270	13270	0
170	20240814	160000	39166270	13270	13270	13270	13270	0
171	20240814	155900	39166270	13270	13270	13270	13270	0
172	20240814	155800	39166270	13270	13270	13270	13270	0
173	20240814	155700	39166270	13270	13270	13270	13270	0
174	20240814	155600	39166270	13270	13270	13270	13270	0
175	20240814	155500	39166270	13270	13270	13270	13270	0
176	20240814	155400	39166270	13270	13270	13270	13270	0
177	20240814	155300	39166270	13270	13270	13270	13270	0
178	20240814	155200	39166270	13270	13270	13270	13270	0
179	20240814	155100	39166270	13270	13270	13270	13270	0
180	20240814	155000	39166270	13270	13270	13270	13270	0
181	20240814	154900	39166270	13270	13270	13270	13270	0
182	20240814	154800	39166270	13270	13270	13270	13270	26
183	20240814	154700	39166270	13270	13270	13270	13270	0
184	20240814	154600	39166270	13270	13270	13270	13270	0
185	20240814	154500	39166270	13270	13270	13270	13270	0
186	20240814	154400	39166270	13270	13270	13270	13270	0
187	20240814	154300	39166270	13270	13270	13270	13270	0
188	20240814	154200	39166270	13270	13270	13270	13270	0
189	20240814	154100	39166270	13270	13270	13270	13270	0
190	20240814	154000	39166270	13270	13270	13270	13270	0
191	20240814	153900	39166270	13270	13270	13270	13270	0
192	20240814	153800	39166270	13270	13270	13270	13270	0
193	20240814	153700	39166270	13270	13270	13270	13270	0
194	20240814	153600	39166270	13270	13270	13270	13270	0
195	20240814	153500	39166270	13270	13270	13270	13270	0
196	20240814	153400	39166270	13270	13270	13270	13270	0
197	20240814	153300	39166270	13270	13270	13270	13270	0
198	20240814	153200	39166270	13270	13270	13270	13270	0
199	20240814	153100	39166270	13270	13270	13270	13270	0
200	20240814	153000	39166270	13270	13270	13270	13270	26
201	20240814	152900	38821250	13300	13300	13300	13300	0
202	20240814	152800	38821250	13300	13300	13300	13300	0
203	20240814	152700	38821250	13300	13300	13300	13300	0
204	20240814	152600	38821250	13300	13300	13300	13300	0
205	20240814	152500	38821250	13300	13300	13300	13300	0
206	20240814	152400	38821250	13300	13300	13300	13300	0
207	20240814	152300	38821250	13300	13300	13300	13300	0
208	20240814	152200	38821250	13300	13300	13300	13300	0
209	20240814	152100	38821250	13300	13300	13300	13300	0
210	20240814	152000	38821250	13300	13300	13300	13300	0
211	20240814	151900	38821250	13300	13300	13300	13300	0
212	20240814	151800	38821250	13300	13300	13300	13300	0
213	20240814	151700	38821250	13300	13300	13300	13300	0
214	20240814	151600	38821250	13300	13300	13300	13300	0
215	20240814	151500	38821250	13300	13300	13300	13300	0
216	20240814	151400	38821250	13300	13300	13300	13300	0
217	20240814	151300	38821250	13300	13300	13300	13300	1
218	20240814	151200	38807950	13270	13270	13270	13270	115
219	20240814	151100	37281900	13270	13270	13270	13270	0
220	20240814	151000	37281900	13270	13270	13270	13270	0
221	20240814	150900	37281900	13270	13270	13270	13270	0
222	20240814	150800	37281900	13270	13270	13270	13270	0
223	20240814	150700	37281900	13270	13270	13270	13270	0
224	20240814	150600	37281900	13270	13270	13270	13270	0
225	20240814	150500	37281900	13270	13270	13270	13270	0
226	20240814	150400	37281900	13270	13270	13270	13270	0
227	20240814	150300	37281900	13270	13270	13270	13270	50
228	20240814	150200	36618400	13270	13270	13270	13270	1
229	20240814	150100	36605130	13240	13240	13240	13240	0
230	20240814	150000	36605130	13240	13240	13240	13240	0
231	20240814	145900	36605130	13240	13240	13240	13240	0
232	20240814	145800	36605130	13240	13240	13240	13240	0
233	20240814	145700	36605130	13240	13240	13240	13240	0
234	20240814	145600	36605130	13240	13240	13240	13240	0
235	20240814	145500	36605130	13240	13240	13240	13240	0
236	20240814	145400	36605130	13240	13240	13240	13240	20
237	20240814	145300	36340330	13240	13240	13240	13240	0
238	20240814	145200	36340330	13240	13240	13240	13240	0
239	20240814	145100	36340330	13240	13240	13240	13240	0
240	20240814	145000	36340330	13240	13240	13240	13240	0
241	20240814	144900	36340330	13240	13240	13240	13240	0
242	20240814	144800	36340330	13240	13240	13240	13240	0
243	20240814	144700	36340330	13240	13240	13240	13240	0
244	20240814	144600	36340330	13240	13240	13240	13240	0
245	20240814	144500	36340330	13240	13240	13240	13240	0
246	20240814	144400	36340330	13240	13240	13240	13240	0
247	20240814	144300	36340330	13240	13240	13240	13240	1
248	20240814	144200	36327090	13240	13240	13240	13240	0
249	20240814	144100	36327090	13240	13240	13240	13240	0
250	20240814	144000	36327090	13240	13240	13240	13240	0
251	20240814	143900	36327090	13240	13240	13240	13240	0
252	20240814	143800	36327090	13240	13240	13240	13240	2
253	20240814	143700	36300610	13240	13240	13240	13240	7
254	20240814	143600	36207930	13240	13240	13240	13240	2
255	20240814	143500	36181450	13240	13240	13240	13240	0
256	20240814	143400	36181450	13240	13240	13240	13240	0
257	20240814	143300	36181450	13240	13240	13240	13240	0
258	20240814	143200	36181450	13240	13240	13240	13240	0
259	20240814	143100	36181450	13240	13240	13240	13240	1
260	20240814	143000	36168210	13240	13240	13240	13240	10
261	20240814	142900	36035810	13240	13240	13240	13240	0
262	20240814	142800	36035810	13240	13240	13240	13240	0
263	20240814	142700	36035810	13240	13240	13240	13240	0
264	20240814	142600	36035810	13240	13240	13240	13240	0
265	20240814	142500	36035810	13240	13240	13240	13240	0
266	20240814	142400	36035810	13240	13240	13240	13240	0
267	20240814	142300	36035810	13240	13240	13240	13240	0
268	20240814	142200	36035810	13240	13240	13240	13240	0
269	20240814	142100	36035810	13240	13240	13240	13240	0
270	20240814	142000	36035810	13240	13240	13240	13240	0
271	20240814	141900	36035810	13240	13240	13240	13240	0
272	20240814	141800	36035810	13240	13240	13240	13240	0
273	20240814	141700	36035810	13240	13240	13240	13240	0
274	20240814	141600	36035810	13240	13240	13240	13240	0
275	20240814	141500	36035810	13240	13240	13240	13240	0
276	20240814	141400	36035810	13240	13240	13240	13240	0
277	20240814	141300	36035810	13240	13240	13240	13240	0
278	20240814	141200	36035810	13240	13240	13240	13240	0
279	20240814	141100	36035810	13240	13240	13240	13240	0
280	20240814	141000	36035810	13240	13240	13240	13240	0
281	20240814	140900	36035810	13240	13240	13240	13240	0
282	20240814	140800	36035810	13240	13240	13240	13240	5
283	20240814	140700	35969610	13240	13240	13240	13240	1
284	20240814	140600	35956370	13230	13230	13230	13230	0
285	20240814	140500	35956370	13230	13230	13230	13230	1
286	20240814	140400	35943140	13230	13230	13230	13230	100
287	20240814	140300	34620140	13210	13210	13210	13210	0
288	20240814	140200	34620140	13210	13210	13210	13210	15
289	20240814	140100	34421990	13210	13210	13210	13210	0
290	20240814	140000	34421990	13210	13210	13210	13210	0
291	20240814	135900	34421990	13210	13210	13210	13210	0
292	20240814	135800	34421990	13210	13210	13210	13210	0
293	20240814	135700	34421990	13210	13210	13210	13210	0
294	20240814	135600	34421990	13210	13210	13210	13210	0
295	20240814	135500	34421990	13210	13210	13210	13210	0
296	20240814	135400	34421990	13210	13210	13210	13210	0
297	20240814	135300	34421990	13210	13210	13210	13210	0
298	20240814	135200	34421990	13210	13210	13210	13210	0
299	20240814	135100	34421990	13210	13210	13210	13210	0
300	20240814	135000	34421990	13210	13210	13210	13210	0
301	20240814	134900	34421990	13210	13210	13210	13210	0
302	20240814	134800	34421990	13210	13210	13210	13210	0
303	20240814	134700	34421990	13210	13210	13210	13210	0
304	20240814	134600	34421990	13210	13210	13210	13210	0
305	20240814	134500	34421990	13210	13220	13220	13210	46
306	20240814	134400	33814210	13220	13220	13220	13220	0
307	20240814	134300	33814210	13220	13220	13220	13220	0
308	20240814	134200	33814210	13220	13220	13220	13220	0
309	20240814	134100	33814210	13220	13220	13220	13220	0
310	20240814	134000	33814210	13220	13220	13220	13220	0
311	20240814	133900	33814210	13220	13220	13220	13220	0
312	20240814	133800	33814210	13220	13220	13220	13220	0
313	20240814	133700	33814210	13220	13220	13220	13220	0
314	20240814	133600	33814210	13220	13220	13220	13220	0
315	20240814	133500	33814210	13220	13220	13220	13220	0
316	20240814	133400	33814210	13220	13220	13220	13220	202
317	20240814	133300	31143770	13220	13220	13220	13220	0
318	20240814	133200	31143770	13220	13220	13220	13220	0
319	20240814	133100	31143770	13220	13220	13220	13220	0
320	20240814	133000	31143770	13220	13220	13220	13220	0
321	20240814	132900	31143770	13220	13220	13220	13220	0
322	20240814	132800	31143770	13220	13220	13220	13220	0
323	20240814	132700	31143770	13220	13220	13220	13220	100
324	20240814	132600	29821770	13220	13220	13220	13220	73
325	20240814	132500	28856710	13200	13200	13200	13200	0
326	20240814	132400	28856710	13200	13200	13200	13200	0
327	20240814	132300	28856710	13200	13200	13200	13200	0
328	20240814	132200	28856710	13200	13200	13200	13200	0
329	20240814	132100	28856710	13200	13200	13200	13200	0
330	20240814	132000	28856710	13200	13200	13200	13200	0
331	20240814	131900	28856710	13200	13200	13200	13200	0
332	20240814	131800	28856710	13200	13200	13200	13200	15
333	20240814	131700	28658710	13200	13200	13200	13200	0
334	20240814	131600	28658710	13200	13200	13200	13200	0
335	20240814	131500	28658710	13200	13200	13200	13200	0
336	20240814	131400	28658710	13200	13200	13200	13200	0
337	20240814	131300	28658710	13200	13200	13200	13200	0
338	20240814	131200	28658710	13200	13200	13200	13200	0
339	20240814	131100	28658710	13200	13200	13200	13200	0
340	20240814	131000	28658710	13200	13200	13200	13200	0
341	20240814	130900	28658710	13200	13200	13200	13200	0
342	20240814	130800	28658710	13200	13200	13200	13200	0
343	20240814	130700	28658710	13200	13200	13200	13200	0
344	20240814	130600	28658710	13200	13200	13200	13200	0
345	20240814	130500	28658710	13200	13200	13200	13200	0
346	20240814	130400	28658710	13200	13200	13200	13200	0
347	20240814	130300	28658710	13200	13200	13200	13200	0
348	20240814	130200	28658710	13200	13200	13200	13200	0
349	20240814	130100	28658710	13200	13200	13200	13200	8
350	20240814	130000	28553110	13200	13200	13200	13200	0
351	20240814	125900	28553110	13200	13200	13200	13200	0
352	20240814	125800	28553110	13200	13200	13200	13200	0
353	20240814	125700	28553110	13200	13200	13200	13200	23
354	20240814	125600	28249510	13200	13200	13200	13200	3
355	20240814	125500	28209910	13210	13210	13210	13210	0
356	20240814	125400	28209910	13210	13210	13210	13210	0
357	20240814	125300	28209910	13210	13210	13210	13210	0
358	20240814	125200	28209910	13210	13210	13210	13210	0
359	20240814	125100	28209910	13210	13210	13210	13210	0
360	20240814	125000	28209910	13210	13210	13210	13210	0
361	20240814	124900	28209910	13210	13210	13210	13210	0
362	20240814	124800	28209910	13210	13210	13210	13210	0
363	20240814	124700	28209910	13210	13210	13210	13210	0
364	20240814	124600	28209910	13210	13210	13210	13210	0
365	20240814	124500	28209910	13210	13210	13210	13210	0
366	20240814	124400	28209910	13210	13210	13210	13210	0
367	20240814	124300	28209910	13210	13210	13210	13210	0
368	20240814	124200	28209910	13210	13210	13210	13210	0
369	20240814	124100	28209910	13210	13210	13210	13210	0
370	20240814	124000	28209910	13210	13210	13210	13210	0
371	20240814	123900	28209910	13210	13210	13210	13210	0
372	20240814	123800	28209910	13210	13210	13210	13210	0
373	20240814	123700	28209910	13210	13210	13210	13210	0
374	20240814	123600	28209910	13210	13210	13210	13210	0
375	20240814	123500	28209910	13210	13210	13210	13210	0
376	20240814	123400	28209910	13210	13210	13210	13210	0
377	20240814	123300	28209910	13210	13210	13210	13210	0
378	20240814	123200	28209910	13210	13210	13210	13210	0
379	20240814	123100	28209910	13210	13210	13210	13210	30
380	20240814	123000	27813610	13200	13200	13200	13200	0
381	20240814	122900	27813610	13200	13200	13200	13200	0
382	20240814	122800	27813610	13200	13200	13200	13200	0
383	20240814	122700	27813610	13200	13200	13200	13200	0
384	20240814	122600	27813610	13200	13200	13200	13200	0
385	20240814	122500	27813610	13200	13200	13200	13200	0
386	20240814	122400	27813610	13200	13200	13200	13200	0
387	20240814	122300	27813610	13200	13200	13200	13200	0
388	20240814	122200	27813610	13200	13200	13200	13200	0
389	20240814	122100	27813610	13200	13200	13200	13200	0
390	20240814	122000	27813610	13200	13200	13200	13200	0
391	20240814	121900	27813610	13200	13200	13200	13200	0
392	20240814	121800	27813610	13200	13200	13200	13200	0
393	20240814	121700	27813610	13200	13200	13200	13200	0
394	20240814	121600	27813610	13200	13200	13200	13200	0
395	20240814	121500	27813610	13200	13200	13200	13200	0
396	20240814	121400	27813610	13200	13200	13200	13200	0
397	20240814	121300	27813610	13200	13200	13200	13200	19
398	20240814	121200	27562810	13200	13210	13210	13200	100
399	20240814	121100	26242790	13200	13200	13200	13200	0
400	20240814	121000	26242790	13200	13200	13200	13200	0
401	20240814	120900	26242790	13200	13200	13200	13200	0
402	20240814	120800	26242790	13200	13200	13200	13200	0
403	20240814	120700	26242790	13200	13200	13200	13200	0
404	20240814	120600	26242790	13200	13200	13200	13200	0
405	20240814	120500	26242790	13200	13200	13200	13200	0
406	20240814	120400	26242790	13200	13200	13200	13200	0
407	20240814	120300	26242790	13200	13200	13200	13200	20
408	20240814	120200	25978790	13220	13220	13220	13220	0
409	20240814	120100	25978790	13220	13220	13220	13220	0
410	20240814	120000	25978790	13220	13220	13220	13220	0
411	20240814	115900	25978790	13220	13220	13220	13220	0
412	20240814	115800	25978790	13220	13220	13220	13220	0
413	20240814	115700	25978790	13220	13220	13220	13220	0
414	20240814	115600	25978790	13220	13220	13220	13220	0
415	20240814	115500	25978790	13220	13220	13220	13220	0
416	20240814	115400	25978790	13220	13220	13220	13220	0
417	20240814	115300	25978790	13220	13220	13220	13220	0
418	20240814	115200	25978790	13220	13220	13220	13220	0
419	20240814	115100	25978790	13220	13220	13220	13220	1
420	20240814	115000	25965570	13210	13210	13210	13210	0
421	20240814	114900	25965570	13210	13210	13210	13210	0
422	20240814	114800	25965570	13210	13210	13210	13210	5
423	20240814	114700	25899520	13210	13210	13210	13210	0
424	20240814	114600	25899520	13210	13210	13210	13210	0
425	20240814	114500	25899520	13210	13210	13210	13210	0
426	20240814	114400	25899520	13210	13210	13210	13210	0
427	20240814	114300	25899520	13210	13210	13210	13210	0
428	20240814	114200	25899520	13210	13210	13210	13210	0
429	20240814	114100	25899520	13210	13210	13210	13210	5
430	20240814	114000	25833470	13220	13220	13220	13220	0
431	20240814	113900	25833470	13220	13220	13220	13220	0
432	20240814	113800	25833470	13220	13220	13220	13220	0
433	20240814	113700	25833470	13220	13220	13220	13220	0
434	20240814	113600	25833470	13220	13220	13220	13220	0
435	20240814	113500	25833470	13220	13220	13220	13220	1
436	20240814	113400	25820250	13220	13220	13220	13220	0
437	20240814	113300	25820250	13220	13220	13220	13220	0
438	20240814	113200	25820250	13220	13220	13220	13220	0
439	20240814	113100	25820250	13220	13220	13220	13220	0
440	20240814	113000	25820250	13220	13220	13220	13220	0
441	20240814	112900	25820250	13220	13220	13220	13220	0
442	20240814	112800	25820250	13220	13220	13220	13220	0
443	20240814	112700	25820250	13220	13220	13220	13220	0
444	20240814	112600	25820250	13220	13220	13220	13220	0
445	20240814	112500	25820250	13220	13220	13220	13220	0
446	20240814	112400	25820250	13220	13220	13220	13220	1
447	20240814	112300	25807030	13220	13220	13220	13220	0
448	20240814	112200	25807030	13220	13220	13220	13220	0
449	20240814	112100	25807030	13220	13220	13220	13220	0
450	20240814	112000	25807030	13220	13220	13220	13220	0
451	20240814	111900	25807030	13220	13220	13220	13220	0
452	20240814	111800	25807030	13220	13220	13220	13220	0
453	20240814	111700	25807030	13220	13220	13220	13220	1
454	20240814	111600	25793810	13220	13220	13220	13220	0
455	20240814	111500	25793810	13220	13220	13220	13220	0
456	20240814	111400	25793810	13220	13220	13220	13220	0
457	20240814	111300	25793810	13220	13220	13220	13220	0
458	20240814	111200	25793810	13220	13220	13220	13220	0
459	20240814	111100	25793810	13220	13220	13220	13220	0
460	20240814	111000	25793810	13220	13220	13220	13220	0
461	20240814	110900	25793810	13220	13220	13220	13220	0
462	20240814	110800	25793810	13220	13220	13220	13220	0
463	20240814	110700	25793810	13220	13220	13220	13220	0
464	20240814	110600	25793810	13220	13220	13220	13220	0
465	20240814	110500	25793810	13220	13220	13220	13220	0
466	20240814	110400	25793810	13220	13220	13220	13220	0
467	20240814	110300	25793810	13220	13220	13220	13220	0
468	20240814	110200	25793810	13220	13220	13220	13220	197
469	20240814	110100	23189470	13200	13200	13200	13200	0
470	20240814	110000	23189470	13200	13200	13200	13200	0
471	20240814	105900	23189470	13200	13200	13200	13200	0
472	20240814	105800	23189470	13200	13200	13200	13200	0
473	20240814	105700	23189470	13200	13200	13200	13200	0
474	20240814	105600	23189470	13200	13200	13200	13200	0
475	20240814	105500	23189470	13200	13200	13200	13200	0
476	20240814	105400	23189470	13200	13200	13200	13200	0
477	20240814	105300	23189470	13200	13200	13200	13200	0
478	20240814	105200	23189470	13200	13200	13200	13200	0
479	20240814	105100	23189470	13200	13200	13200	13200	0
480	20240814	105000	23189470	13200	13200	13200	13200	0
481	20240814	104900	23189470	13200	13200	13200	13200	0
482	20240814	104800	23189470	13200	13200	13200	13200	0
483	20240814	104700	23189470	13200	13200	13200	13200	0
484	20240814	104600	23189470	13200	13200	13200	13200	0
485	20240814	104500	23189470	13200	13200	13200	13200	0
486	20240814	104400	23189470	13200	13200	13200	13200	0
487	20240814	104300	23189470	13200	13200	13200	13200	1
488	20240814	104200	23176270	13220	13220	13220	13220	0
489	20240814	104100	23176270	13220	13220	13220	13220	0
490	20240814	104000	23176270	13220	13220	13220	13220	0
491	20240814	103900	23176270	13220	13220	13220	13220	0
492	20240814	103800	23176270	13220	13220	13220	13220	0
493	20240814	103700	23176270	13220	13220	13220	13220	0
494	20240814	103600	23176270	13220	13220	13220	13220	0
495	20240814	103500	23176270	13220	13220	13220	13220	0
496	20240814	103400	23176270	13220	13220	13220	13220	1
497	20240814	103300	23163050	13220	13220	13220	13220	1
498	20240814	103200	23149830	13220	13220	13220	13220	0
499	20240814	103100	23149830	13220	13220	13220	13220	0
500	20240814	103000	23149830	13220	13220	13220	13220	0
501	20240814	102900	23149830	13220	13220	13220	13220	0
502	20240814	102800	23149830	13220	13220	13220	13220	0
503	20240814	102700	23149830	13220	13220	13220	13220	0
504	20240814	102600	23149830	13220	13220	13220	13220	30
505	20240814	102500	22753230	13220	13220	13220	13220	0
506	20240814	102400	22753230	13220	13220	13220	13220	100
507	20240814	102300	21431230	13220	13220	13220	13220	0
508	20240814	102200	21431230	13220	13220	13220	13220	0
509	20240814	102100	21431230	13220	13220	13220	13220	0
510	20240814	102000	21431230	13220	13220	13220	13220	0
511	20240814	101900	21431230	13220	13220	13220	13220	0
512	20240814	101800	21431230	13220	13220	13220	13220	0
513	20240814	101700	21431230	13220	13220	13220	13220	0
514	20240814	101600	21431230	13220	13270	13270	13220	1001
515	20240814	101500	8192810	13260	13260	13260	13260	0
516	20240814	101400	8192810	13260	13260	13260	13260	0
517	20240814	101300	8192810	13260	13260	13260	13260	0
518	20240814	101200	8192810	13260	13260	13260	13260	0
519	20240814	101100	8192810	13260	13260	13260	13260	0
520	20240814	101000	8192810	13260	13260	13260	13260	0
521	20240814	100900	8192810	13260	13260	13260	13260	0
522	20240814	100800	8192810	13260	13260	13260	13260	260
523	20240814	100700	4745210	13260	13260	13260	13260	3
524	20240814	100600	4705430	13260	13260	13260	13260	0
525	20240814	100500	4705430	13260	13260	13260	13260	0
526	20240814	100400	4705430	13260	13260	13260	13260	0
527	20240814	100300	4705430	13260	13260	13260	13260	0
528	20240814	100200	4705430	13260	13260	13260	13260	0
529	20240814	100100	4705430	13260	13260	13260	13260	0
530	20240814	100000	4705430	13260	13260	13260	13260	0
531	20240814	095900	4705430	13260	13260	13260	13260	0
532	20240814	095800	4705430	13260	13260	13260	13260	0
533	20240814	095700	4705430	13260	13260	13260	13260	0
534	20240814	095600	4705430	13260	13270	13270	13260	11
535	20240814	095500	4559470	13310	13310	13310	13310	0
536	20240814	095400	4559470	13310	13310	13310	13310	0
537	20240814	095300	4559470	13310	13310	13310	13310	0
538	20240814	095200	4559470	13310	13310	13310	13310	0
539	20240814	095100	4559470	13310	13310	13310	13310	0
540	20240814	095000	4559470	13310	13310	13310	13310	0
541	20240814	094900	4559470	13310	13310	13310	13310	0
542	20240814	094800	4559470	13310	13310	13310	13310	0
543	20240814	094700	4559470	13310	13310	13310	13310	0
544	20240814	094600	4559470	13310	13310	13310	13310	0
545	20240814	094500	4559470	13310	13310	13310	13310	0
546	20240814	094400	4559470	13310	13310	13310	13310	0
547	20240814	094300	4559470	13310	13310	13310	13310	0
548	20240814	094200	4559470	13310	13310	13310	13310	0
549	20240814	094100	4559470	13310	13310	13310	13310	0
550	20240814	094000	4559470	13310	13300	13310	13300	11
551	20240814	093900	4413110	13300	13300	13300	13300	0
552	20240814	093800	4413110	13300	13300	13300	13300	0
553	20240814	093700	4413110	13300	13300	13300	13300	0
554	20240814	093600	4413110	13300	13300	13300	13300	0
555	20240814	093500	4413110	13300	13300	13300	13300	0
556	20240814	093400	4413110	13300	13300	13300	13300	0
557	20240814	093300	4413110	13300	13300	13300	13300	0
558	20240814	093200	4413110	13300	13300	13300	13300	226
559	20240814	093100	1407310	13290	13290	13290	13290	0
560	20240814	093000	1407310	13290	13290	13290	13290	0
561	20240814	092900	1407310	13290	13290	13290	13290	75
562	20240814	092800	410560	13240	13240	13240	13240	0
563	20240814	092700	410560	13240	13240	13240	13240	0
564	20240814	092600	410560	13240	13240	13240	13240	0
565	20240814	092500	410560	13240	13240	13240	13240	0
566	20240814	092400	410560	13240	13240	13240	13240	0
567	20240814	092300	410560	13240	13240	13240	13240	0
568	20240814	092200	410560	13240	13240	13240	13240	0
569	20240814	092100	410560	13240	13240	13240	13240	0
570	20240814	092000	410560	13240	13240	13240	13240	0
571	20240814	091900	410560	13240	13240	13240	13240	0
572	20240814	091800	410560	13240	13240	13240	13240	0
573	20240814	091700	410560	13240	13240	13240	13240	1
574	20240814	091600	397320	13240	13240	13240	13240	0
575	20240814	091500	397320	13240	13240	13240	13240	20
576	20240814	091400	132520	13230	13230	13230	13230	0
577	20240814	091300	132520	13230	13230	13230	13230	0
578	20240814	091200	132520	13230	13230	13230	13230	0
579	20240814	091100	132520	13230	13230	13230	13230	0
580	20240814	091000	132520	13230	13230	13230	13230	0
581	20240814	090900	132520	13230	13230	13230	13230	0
582	20240814	090800	132520	13230	13230	13230	13230	0
583	20240814	090700	132520	13230	13230	13230	13230	0
584	20240814	090600	132520	13230	13230	13230	13230	0
585	20240814	090500	132520	13230	13230	13230	13230	0
586	20240814	090400	132520	13230	13230	13230	13230	1
587	20240814	090300	119290	13220	13350	13350	13220	4
588	20240814	090200	66150	13230	13230	13230	13230	0
589	20240814	090100	66150	13230	13230	13230	13230	0
590	20240814	090000	66150	13230	13230	13230	13230	5