KissMeData/001070/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	183300	12710470	5820	5820	5820	5820	107
3	20240819	183200	12710470	5820	5820	5820	5820	0
4	20240819	183100	12710470	5820	5820	5820	5820	0
5	20240819	183000	12710470	5820	5820	5820	5820	0
6	20240819	182900	12710470	5820	5820	5820	5820	0
7	20240819	182800	12710470	5820	5820	5820	5820	0
8	20240819	182700	12710470	5820	5820	5820	5820	0
9	20240819	182600	12710470	5820	5820	5820	5820	0
10	20240819	182500	12710470	5820	5820	5820	5820	0
11	20240819	182400	12710470	5820	5820	5820	5820	0
12	20240819	182300	12710470	5820	5820	5820	5820	0
13	20240819	182200	12710470	5820	5820	5820	5820	0
14	20240819	182100	12710470	5820	5820	5820	5820	0
15	20240819	182000	12710470	5820	5820	5820	5820	0
16	20240819	181900	12710470	5820	5820	5820	5820	0
17	20240819	181800	12710470	5820	5820	5820	5820	0
18	20240819	181700	12710470	5820	5820	5820	5820	0
19	20240819	181600	12710470	5820	5820	5820	5820	0
20	20240819	181500	12710470	5820	5820	5820	5820	0
21	20240819	181400	12710470	5820	5820	5820	5820	0
22	20240819	181300	12710470	5820	5820	5820	5820	0
23	20240819	181200	12710470	5820	5820	5820	5820	0
24	20240819	181100	12710470	5820	5820	5820	5820	0
25	20240819	181000	12710470	5820	5820	5820	5820	0
26	20240819	180900	12710470	5820	5820	5820	5820	0
27	20240819	180800	12710470	5820	5820	5820	5820	0
28	20240819	180700	12710470	5820	5820	5820	5820	0
29	20240819	180600	12710470	5820	5820	5820	5820	0
30	20240819	180500	12710470	5820	5820	5820	5820	0
31	20240819	180400	12710470	5820	5820	5820	5820	0
32	20240819	180300	12710470	5820	5820	5820	5820	107
33	20240819	180200	12710470	5820	5820	5820	5820	0
34	20240819	180100	12710470	5820	5820	5820	5820	0
35	20240819	180000	12710470	5820	5820	5820	5820	0
36	20240819	175900	12710470	5820	5820	5820	5820	0
37	20240819	175800	12710470	5820	5820	5820	5820	0
38	20240819	175700	12710470	5820	5820	5820	5820	0
39	20240819	175600	12710470	5820	5820	5820	5820	0
40	20240819	175500	12710470	5820	5820	5820	5820	0
41	20240819	175400	12710470	5820	5820	5820	5820	0
42	20240819	175300	12710470	5820	5820	5820	5820	0
43	20240819	175200	12710470	5820	5820	5820	5820	0
44	20240819	175100	12710470	5820	5820	5820	5820	0
45	20240819	175000	12710470	5820	5820	5820	5820	0
46	20240819	174900	12710470	5820	5820	5820	5820	0
47	20240819	174800	12710470	5820	5820	5820	5820	0
48	20240819	174700	12710470	5820	5820	5820	5820	0
49	20240819	174600	12710470	5820	5820	5820	5820	0
50	20240819	174500	12710470	5820	5820	5820	5820	0
51	20240819	174400	12710470	5820	5820	5820	5820	0
52	20240819	174300	12710470	5820	5820	5820	5820	0
53	20240819	174200	12710470	5820	5820	5820	5820	0
54	20240819	174100	12710470	5820	5820	5820	5820	0
55	20240819	174000	12710470	5820	5820	5820	5820	0
56	20240819	173900	12710470	5820	5820	5820	5820	0
57	20240819	173800	12710470	5820	5820	5820	5820	0
58	20240819	173700	12710470	5820	5820	5820	5820	0
59	20240819	173600	12710470	5820	5820	5820	5820	0
60	20240819	173500	12710470	5820	5820	5820	5820	0
61	20240819	173400	12710470	5820	5820	5820	5820	0
62	20240819	173300	12710470	5820	5820	5820	5820	107
63	20240819	173200	12710470	5820	5820	5820	5820	0
64	20240819	173100	12710470	5820	5820	5820	5820	0
65	20240819	173000	12710470	5820	5820	5820	5820	0
66	20240819	172900	12710470	5820	5820	5820	5820	0
67	20240819	172800	12710470	5820	5820	5820	5820	0
68	20240819	172700	12710470	5820	5820	5820	5820	0
69	20240819	172600	12710470	5820	5820	5820	5820	0
70	20240819	172500	12710470	5820	5820	5820	5820	0
71	20240819	172400	12710470	5820	5820	5820	5820	0
72	20240819	172300	12710470	5820	5820	5820	5820	0
73	20240819	172200	12710470	5820	5820	5820	5820	0
74	20240819	172100	12710470	5820	5820	5820	5820	0
75	20240819	172000	12710470	5820	5820	5820	5820	0
76	20240819	171900	12710470	5820	5820	5820	5820	0
77	20240819	171800	12710470	5820	5820	5820	5820	0
78	20240819	171700	12710470	5820	5820	5820	5820	0
79	20240819	171600	12710470	5820	5820	5820	5820	0
80	20240819	171500	12710470	5820	5820	5820	5820	0
81	20240819	171400	12710470	5820	5820	5820	5820	0
82	20240819	171300	12710470	5820	5820	5820	5820	0
83	20240819	171200	12710470	5820	5820	5820	5820	0
84	20240819	171100	12710470	5820	5820	5820	5820	0
85	20240819	171000	12710470	5820	5820	5820	5820	0
86	20240819	170900	12710470	5820	5820	5820	5820	0
87	20240819	170800	12710470	5820	5820	5820	5820	0
88	20240819	170700	12710470	5820	5820	5820	5820	0
89	20240819	170600	12710470	5820	5820	5820	5820	0
90	20240819	170500	12710470	5820	5820	5820	5820	0
91	20240819	170400	12710470	5820	5820	5820	5820	0
92	20240819	170300	12710470	5820	5820	5820	5820	107
93	20240819	170200	12710470	5820	5820	5820	5820	0
94	20240819	170100	12710470	5820	5820	5820	5820	0
95	20240819	170000	12710470	5820	5820	5820	5820	0
96	20240819	165900	12710470	5820	5820	5820	5820	0
97	20240819	165800	12710470	5820	5820	5820	5820	0
98	20240819	165700	12710470	5820	5820	5820	5820	0
99	20240819	165600	12710470	5820	5820	5820	5820	0
100	20240819	165500	12710470	5820	5820	5820	5820	0
101	20240819	165400	12710470	5820	5820	5820	5820	0
102	20240819	165300	12710470	5820	5820	5820	5820	0
103	20240819	165200	12710470	5820	5820	5820	5820	0
104	20240819	165100	12710470	5820	5820	5820	5820	0
105	20240819	165000	12710470	5820	5820	5820	5820	0
106	20240819	164900	12710470	5820	5820	5820	5820	0
107	20240819	164800	12710470	5820	5820	5820	5820	0
108	20240819	164700	12710470	5820	5820	5820	5820	0
109	20240819	164600	12710470	5820	5820	5820	5820	0
110	20240819	164500	12710470	5820	5820	5820	5820	0
111	20240819	164400	12710470	5820	5820	5820	5820	0
112	20240819	164300	12710470	5820	5820	5820	5820	0
113	20240819	164200	12710470	5820	5820	5820	5820	0
114	20240819	164100	12710470	5820	5820	5820	5820	0
115	20240819	164000	12710470	5820	5820	5820	5820	0
116	20240819	163900	12710470	5820	5820	5820	5820	0
117	20240819	163800	12710470	5820	5820	5820	5820	0
118	20240819	163700	12710470	5820	5820	5820	5820	0
119	20240819	163600	12710470	5820	5820	5820	5820	0
120	20240819	163500	12710470	5820	5820	5820	5820	0
121	20240819	163400	12710470	5820	5820	5820	5820	0
122	20240819	163300	12710470	5820	5820	5820	5820	107
123	20240819	163200	12710470	5820	5820	5820	5820	0
124	20240819	163100	12710470	5820	5820	5820	5820	0
125	20240819	163000	12710470	5820	5820	5820	5820	0
126	20240819	162900	12710470	5820	5820	5820	5820	0
127	20240819	162800	12710470	5820	5820	5820	5820	0
128	20240819	162700	12710470	5820	5820	5820	5820	0
129	20240819	162600	12710470	5820	5820	5820	5820	0
130	20240819	162500	12710470	5820	5820	5820	5820	0
131	20240819	162400	12710470	5820	5820	5820	5820	0
132	20240819	162300	12710470	5820	5820	5820	5820	0
133	20240819	162200	12710470	5820	5820	5820	5820	0
134	20240819	162100	12710470	5820	5820	5820	5820	0
135	20240819	162000	12710470	5820	5820	5820	5820	0
136	20240819	161900	12710470	5820	5820	5820	5820	0
137	20240819	161800	12710470	5820	5820	5820	5820	0
138	20240819	161700	12710470	5820	5820	5820	5820	0
139	20240819	161600	12710470	5820	5820	5820	5820	0
140	20240819	161500	12710470	5820	5820	5820	5820	0
141	20240819	161400	12710470	5820	5820	5820	5820	0
142	20240819	161300	12710470	5820	5820	5820	5820	0
143	20240819	161200	12710470	5820	5820	5820	5820	0
144	20240819	161100	12710470	5820	5820	5820	5820	0
145	20240819	161000	12710470	5820	5820	5820	5820	0
146	20240819	160900	12710470	5820	5820	5820	5820	0
147	20240819	160800	12710470	5820	5820	5820	5820	0
148	20240819	160700	12710470	5820	5820	5820	5820	0
149	20240819	160600	12710470	5820	5820	5820	5820	0
150	20240819	160500	12710470	5820	5820	5820	5820	0
151	20240819	160400	12710470	5820	5820	5820	5820	0
152	20240819	160300	12710470	5820	5820	5820	5820	107
153	20240819	160200	12710470	5820	5820	5820	5820	0
154	20240819	160100	12710470	5820	5820	5820	5820	0
155	20240819	160000	12710470	5820	5820	5820	5820	0
156	20240819	155900	12710470	5820	5820	5820	5820	0
157	20240819	155800	12710470	5820	5820	5820	5820	0
158	20240819	155700	12710470	5820	5820	5820	5820	0
159	20240819	155600	12710470	5820	5820	5820	5820	0
160	20240819	155500	12710470	5820	5820	5820	5820	0
161	20240819	155400	12710470	5820	5820	5820	5820	0
162	20240819	155300	12710470	5820	5820	5820	5820	0
163	20240819	155200	12710470	5820	5820	5820	5820	0
164	20240819	155100	12710470	5820	5820	5820	5820	0
165	20240819	155000	12710470	5820	5820	5820	5820	0
166	20240819	154900	12710470	5820	5820	5820	5820	0
167	20240819	154800	12710470	5820	5820	5820	5820	0
168	20240819	154700	12710470	5820	5820	5820	5820	0
169	20240819	154600	12710470	5820	5820	5820	5820	0
170	20240819	154500	12710470	5820	5820	5820	5820	0
171	20240819	154400	12710470	5820	5820	5820	5820	0
172	20240819	154300	12710470	5820	5820	5820	5820	0
173	20240819	154200	12710470	5820	5820	5820	5820	0
174	20240819	154100	12710470	5820	5820	5820	5820	0
175	20240819	154000	12710470	5820	5820	5820	5820	0
176	20240819	153900	12710470	5820	5820	5820	5820	0
177	20240819	153800	12710470	5820	5820	5820	5820	0
178	20240819	153700	12710470	5820	5820	5820	5820	0
179	20240819	153600	12710470	5820	5820	5820	5820	0
180	20240819	153500	12710470	5820	5820	5820	5820	0
181	20240819	153400	12710470	5820	5820	5820	5820	0
182	20240819	153300	12710470	5820	5820	5820	5820	107
183	20240819	153200	12710470	5820	5820	5820	5820	0
184	20240819	153100	12710470	5820	5820	5820	5820	0
185	20240819	153000	12710470	5820	5820	5820	5820	107
186	20240819	152900	12087730	5810	5810	5810	5810	0
187	20240819	152800	12087730	5810	5810	5810	5810	0
188	20240819	152700	12087730	5810	5810	5810	5810	0
189	20240819	152600	12087730	5810	5810	5810	5810	0
190	20240819	152500	12087730	5810	5810	5810	5810	0
191	20240819	152400	12087730	5810	5810	5810	5810	0
192	20240819	152300	12087730	5810	5810	5810	5810	0
193	20240819	152200	12087730	5810	5810	5810	5810	0
194	20240819	152100	12087730	5810	5810	5810	5810	0
195	20240819	152000	12087730	5810	5810	5810	5810	0
196	20240819	151900	12087730	5810	5820	5820	5810	6
197	20240819	151800	12052850	5810	5810	5810	5810	39
198	20240819	151700	11826260	5820	5820	5820	5820	0
199	20240819	151600	11826260	5820	5820	5820	5820	0
200	20240819	151500	11826260	5820	5820	5820	5820	7
201	20240819	151400	11785520	5820	5820	5820	5820	0
202	20240819	151300	11785520	5820	5820	5820	5820	0
203	20240819	151200	11785520	5820	5820	5820	5820	0
204	20240819	151100	11785520	5820	5820	5820	5820	0
205	20240819	151000	11785520	5820	5820	5820	5820	0
206	20240819	150900	11785520	5820	5820	5820	5820	0
207	20240819	150800	11785520	5820	5820	5820	5820	0
208	20240819	150700	11785520	5820	5820	5820	5820	0
209	20240819	150600	11785520	5820	5820	5820	5820	0
210	20240819	150500	11785520	5820	5820	5820	5820	0
211	20240819	150400	11785520	5820	5820	5820	5820	0
212	20240819	150300	11785520	5820	5820	5820	5820	0
213	20240819	150200	11785520	5820	5820	5820	5820	0
214	20240819	150100	11785520	5820	5810	5820	5810	6
215	20240819	150000	11750650	5820	5820	5820	5820	0
216	20240819	145900	11750650	5820	5820	5820	5820	0
217	20240819	145800	11750650	5820	5820	5820	5820	1
218	20240819	145700	11744830	5810	5810	5810	5810	15
219	20240819	145600	11657680	5820	5820	5820	5820	0
220	20240819	145500	11657680	5820	5820	5820	5820	0
221	20240819	145400	11657680	5820	5820	5820	5820	0
222	20240819	145300	11657680	5820	5820	5820	5820	0
223	20240819	145200	11657680	5820	5820	5820	5820	0
224	20240819	145100	11657680	5820	5820	5820	5820	0
225	20240819	145000	11657680	5820	5820	5820	5820	0
226	20240819	144900	11657680	5820	5820	5820	5820	0
227	20240819	144800	11657680	5820	5820	5820	5820	0
228	20240819	144700	11657680	5820	5820	5820	5820	0
229	20240819	144600	11657680	5820	5820	5820	5820	0
230	20240819	144500	11657680	5820	5820	5820	5820	0
231	20240819	144400	11657680	5820	5820	5820	5820	0
232	20240819	144300	11657680	5820	5820	5820	5820	0
233	20240819	144200	11657680	5820	5820	5820	5820	0
234	20240819	144100	11657680	5820	5820	5820	5820	0
235	20240819	144000	11657680	5820	5820	5820	5820	0
236	20240819	143900	11657680	5820	5820	5820	5820	0
237	20240819	143800	11657680	5820	5820	5820	5820	0
238	20240819	143700	11657680	5820	5820	5820	5820	0
239	20240819	143600	11657680	5820	5820	5820	5820	0
240	20240819	143500	11657680	5820	5820	5820	5820	0
241	20240819	143400	11657680	5820	5820	5820	5820	0
242	20240819	143300	11657680	5820	5820	5820	5820	0
243	20240819	143200	11657680	5820	5820	5820	5820	0
244	20240819	143100	11657680	5820	5820	5820	5820	0
245	20240819	143000	11657680	5820	5820	5820	5820	0
246	20240819	142900	11657680	5820	5820	5820	5820	0
247	20240819	142800	11657680	5820	5820	5820	5820	1
248	20240819	142700	11651860	5800	5800	5800	5800	0
249	20240819	142600	11651860	5800	5800	5800	5800	0
250	20240819	142500	11651860	5800	5810	5810	5800	270
251	20240819	142400	10084860	5820	5820	5820	5820	0
252	20240819	142300	10084860	5820	5820	5820	5820	0
253	20240819	142200	10084860	5820	5820	5820	5820	0
254	20240819	142100	10084860	5820	5820	5820	5820	0
255	20240819	142000	10084860	5820	5820	5820	5820	0
256	20240819	141900	10084860	5820	5820	5820	5820	0
257	20240819	141800	10084860	5820	5820	5820	5820	2
258	20240819	141700	10073220	5820	5820	5820	5820	0
259	20240819	141600	10073220	5820	5820	5820	5820	0
260	20240819	141500	10073220	5820	5820	5820	5820	0
261	20240819	141400	10073220	5820	5820	5820	5820	0
262	20240819	141300	10073220	5820	5820	5820	5820	0
263	20240819	141200	10073220	5820	5820	5820	5820	0
264	20240819	141100	10073220	5820	5820	5820	5820	0
265	20240819	141000	10073220	5820	5820	5820	5820	0
266	20240819	140900	10073220	5820	5820	5820	5820	0
267	20240819	140800	10073220	5820	5820	5820	5820	0
268	20240819	140700	10073220	5820	5820	5820	5820	0
269	20240819	140600	10073220	5820	5820	5820	5820	0
270	20240819	140500	10073220	5820	5820	5820	5820	0
271	20240819	140400	10073220	5820	5820	5820	5820	0
272	20240819	140300	10073220	5820	5820	5820	5820	0
273	20240819	140200	10073220	5820	5820	5820	5820	0
274	20240819	140100	10073220	5820	5820	5820	5820	1
275	20240819	140000	10067400	5800	5800	5800	5800	0
276	20240819	135900	10067400	5800	5800	5800	5800	0
277	20240819	135800	10067400	5800	5800	5800	5800	0
278	20240819	135700	10067400	5800	5800	5800	5800	0
279	20240819	135600	10067400	5800	5810	5820	5800	8
280	20240819	135500	10020920	5820	5840	5840	5820	3
281	20240819	135400	10003440	5810	5810	5810	5810	0
282	20240819	135300	10003440	5810	5820	5820	5810	26
283	20240819	135200	9852360	5840	5840	5840	5840	0
284	20240819	135100	9852360	5840	5840	5840	5830	4
285	20240819	135000	9829020	5810	5810	5810	5810	0
286	20240819	134900	9829020	5810	5810	5810	5810	0
287	20240819	134800	9829020	5810	5810	5810	5810	0
288	20240819	134700	9829020	5810	5810	5810	5810	0
289	20240819	134600	9829020	5810	5810	5810	5810	0
290	20240819	134500	9829020	5810	5870	5870	5810	281
291	20240819	134400	8187320	5880	5880	5880	5880	3
292	20240819	134300	8169680	5900	5900	5900	5900	0
293	20240819	134200	8169680	5900	5900	5900	5900	0
294	20240819	134100	8169680	5900	5900	5900	5900	0
295	20240819	134000	8169680	5900	5900	5900	5900	0
296	20240819	133900	8169680	5900	5900	5900	5900	0
297	20240819	133800	8169680	5900	5900	5900	5900	0
298	20240819	133700	8169680	5900	5900	5900	5900	0
299	20240819	133600	8169680	5900	5900	5900	5900	0
300	20240819	133500	8169680	5900	5900	5900	5900	0
301	20240819	133400	8169680	5900	5900	5900	5900	0
302	20240819	133300	8169680	5900	5900	5900	5900	0
303	20240819	133200	8169680	5900	5900	5900	5900	0
304	20240819	133100	8169680	5900	5900	5900	5900	0
305	20240819	133000	8169680	5900	5900	5900	5900	0
306	20240819	132900	8169680	5900	5900	5900	5900	0
307	20240819	132800	8169680	5900	5900	5900	5900	0
308	20240819	132700	8169680	5900	5900	5900	5900	0
309	20240819	132600	8169680	5900	5900	5900	5900	0
310	20240819	132500	8169680	5900	5900	5900	5900	1
311	20240819	132400	8163780	5890	5890	5890	5890	1
312	20240819	132300	8157890	5900	5900	5900	5900	0
313	20240819	132200	8157890	5900	5900	5900	5900	0
314	20240819	132100	8157890	5900	5910	5910	5900	67
315	20240819	132000	7762560	5930	5930	5930	5930	0
316	20240819	131900	7762560	5930	5930	5930	5930	0
317	20240819	131800	7762560	5930	5930	5930	5930	0
318	20240819	131700	7762560	5930	5930	5930	5930	0
319	20240819	131600	7762560	5930	5930	5930	5930	0
320	20240819	131500	7762560	5930	5930	5930	5930	0
321	20240819	131400	7762560	5930	5930	5930	5930	0
322	20240819	131300	7762560	5930	5930	5930	5930	0
323	20240819	131200	7762560	5930	5930	5930	5930	0
324	20240819	131100	7762560	5930	5930	5930	5930	0
325	20240819	131000	7762560	5930	5930	5930	5930	0
326	20240819	130900	7762560	5930	5930	5930	5930	0
327	20240819	130800	7762560	5930	5930	5930	5930	0
328	20240819	130700	7762560	5930	5930	5930	5930	0
329	20240819	130600	7762560	5930	5930	5930	5930	0
330	20240819	130500	7762560	5930	5930	5930	5930	0
331	20240819	130400	7762560	5930	5930	5930	5930	0
332	20240819	130300	7762560	5930	5930	5930	5930	0
333	20240819	130200	7762560	5930	5930	5930	5930	0
334	20240819	130100	7762560	5930	5930	5930	5930	0
335	20240819	130000	7762560	5930	5930	5930	5930	0
336	20240819	125900	7762560	5930	5920	5930	5920	2
337	20240819	125800	7750710	5920	5920	5920	5920	0
338	20240819	125700	7750710	5920	5920	5920	5920	0
339	20240819	125600	7750710	5920	5920	5920	5920	15
340	20240819	125500	7661910	5920	5930	5930	5920	2
341	20240819	125400	7650060	5910	5910	5910	5910	0
342	20240819	125300	7650060	5910	5910	5910	5910	0
343	20240819	125200	7650060	5910	5910	5910	5910	0
344	20240819	125100	7650060	5910	5910	5910	5910	0
345	20240819	125000	7650060	5910	5910	5910	5910	0
346	20240819	124900	7650060	5910	5910	5910	5910	0
347	20240819	124800	7650060	5910	5910	5910	5910	0
348	20240819	124700	7650060	5910	5910	5910	5910	0
349	20240819	124600	7650060	5910	5910	5910	5910	1
350	20240819	124500	7644150	5930	5930	5930	5930	0
351	20240819	124400	7644150	5930	5930	5930	5930	0
352	20240819	124300	7644150	5930	5930	5930	5930	0
353	20240819	124200	7644150	5930	5930	5930	5930	0
354	20240819	124100	7644150	5930	5930	5930	5930	0
355	20240819	124000	7644150	5930	5930	5930	5930	0
356	20240819	123900	7644150	5930	5930	5930	5930	0
357	20240819	123800	7644150	5930	5930	5930	5930	0
358	20240819	123700	7644150	5930	5930	5930	5930	0
359	20240819	123600	7644150	5930	5920	5930	5920	2
360	20240819	123500	7632300	5920	5920	5920	5920	0
361	20240819	123400	7632300	5920	5920	5920	5920	0
362	20240819	123300	7632300	5920	5920	5920	5920	1
363	20240819	123200	7626380	5930	5930	5930	5930	0
364	20240819	123100	7626380	5930	5930	5930	5930	0
365	20240819	123000	7626380	5930	5930	5930	5930	0
366	20240819	122900	7626380	5930	5930	5930	5930	0
367	20240819	122800	7626380	5930	5930	5930	5930	0
368	20240819	122700	7626380	5930	5930	5930	5930	0
369	20240819	122600	7626380	5930	5930	5930	5930	0
370	20240819	122500	7626380	5930	5930	5930	5930	84
371	20240819	122400	7128260	5930	5930	5930	5930	0
372	20240819	122300	7128260	5930	5930	5930	5930	0
373	20240819	122200	7128260	5930	5930	5930	5930	0
374	20240819	122100	7128260	5930	5930	5930	5930	0
375	20240819	122000	7128260	5930	5930	5930	5930	0
376	20240819	121900	7128260	5930	5930	5930	5930	0
377	20240819	121800	7128260	5930	5930	5930	5930	1
378	20240819	121700	7122330	5920	5920	5920	5920	1
379	20240819	121600	7116410	5930	5930	5930	5930	0
380	20240819	121500	7116410	5930	5930	5930	5930	0
381	20240819	121400	7116410	5930	5930	5930	5930	0
382	20240819	121300	7116410	5930	5900	5930	5900	112
383	20240819	121200	6455580	5930	5930	5930	5930	0
384	20240819	121100	6455580	5930	5930	5930	5930	0
385	20240819	121000	6455580	5930	5930	5930	5930	1
386	20240819	120900	6449650	5930	5930	5930	5930	0
387	20240819	120800	6449650	5930	5930	5930	5930	0
388	20240819	120700	6449650	5930	5930	5930	5930	0
389	20240819	120600	6449650	5930	5930	5930	5930	0
390	20240819	120500	6449650	5930	5930	5930	5930	0
391	20240819	120400	6449650	5930	5930	5930	5930	0
392	20240819	120300	6449650	5930	5930	5930	5930	0
393	20240819	120200	6449650	5930	5930	5930	5930	0
394	20240819	120100	6449650	5930	5930	5930	5930	0
395	20240819	120000	6449650	5930	5930	5930	5930	0
396	20240819	115900	6449650	5930	5930	5930	5930	0
397	20240819	115800	6449650	5930	5930	5930	5930	0
398	20240819	115700	6449650	5930	5930	5930	5930	0
399	20240819	115600	6449650	5930	5930	5930	5930	0
400	20240819	115500	6449650	5930	5930	5930	5930	0
401	20240819	115400	6449650	5930	5930	5930	5930	0
402	20240819	115300	6449650	5930	5930	5930	5930	0
403	20240819	115200	6449650	5930	5930	5930	5930	0
404	20240819	115100	6449650	5930	5930	5930	5930	0
405	20240819	115000	6449650	5930	5930	5930	5930	0
406	20240819	114900	6449650	5930	5930	5930	5930	0
407	20240819	114800	6449650	5930	5930	5930	5930	0
408	20240819	114700	6449650	5930	5930	5930	5930	0
409	20240819	114600	6449650	5930	5930	5930	5930	0
410	20240819	114500	6449650	5930	5930	5930	5930	0
411	20240819	114400	6449650	5930	5930	5930	5930	0
412	20240819	114300	6449650	5930	5930	5930	5930	0
413	20240819	114200	6449650	5930	5930	5930	5930	0
414	20240819	114100	6449650	5930	5930	5930	5930	0
415	20240819	114000	6449650	5930	5930	5930	5930	0
416	20240819	113900	6449650	5930	5930	5930	5930	0
417	20240819	113800	6449650	5930	5930	5930	5930	0
418	20240819	113700	6449650	5930	5930	5930	5930	0
419	20240819	113600	6449650	5930	5930	5930	5930	0
420	20240819	113500	6449650	5930	5930	5930	5930	0
421	20240819	113400	6449650	5930	5930	5930	5930	0
422	20240819	113300	6449650	5930	5930	5930	5930	1
423	20240819	113200	6443720	5910	5910	5910	5910	0
424	20240819	113100	6443720	5910	5910	5910	5910	0
425	20240819	113000	6443720	5910	5910	5910	5910	0
426	20240819	112900	6443720	5910	5910	5910	5910	0
427	20240819	112800	6443720	5910	5910	5910	5910	0
428	20240819	112700	6443720	5910	5910	5910	5910	0
429	20240819	112600	6443720	5910	5910	5910	5910	0
430	20240819	112500	6443720	5910	5910	5910	5910	0
431	20240819	112400	6443720	5910	5910	5910	5910	0
432	20240819	112300	6443720	5910	5910	5910	5910	0
433	20240819	112200	6443720	5910	5910	5910	5910	0
434	20240819	112100	6443720	5910	5910	5910	5910	0
435	20240819	112000	6443720	5910	5910	5910	5910	0
436	20240819	111900	6443720	5910	5910	5910	5910	0
437	20240819	111800	6443720	5910	5910	5910	5910	47
438	20240819	111700	6165950	5910	5910	5910	5910	0
439	20240819	111600	6165950	5910	5910	5910	5910	0
440	20240819	111500	6165950	5910	5910	5910	5910	0
441	20240819	111400	6165950	5910	5910	5910	5910	0
442	20240819	111300	6165950	5910	5910	5910	5910	0
443	20240819	111200	6165950	5910	5910	5910	5910	0
444	20240819	111100	6165950	5910	5910	5910	5910	0
445	20240819	111000	6165950	5910	5910	5910	5910	0
446	20240819	110900	6165950	5910	5910	5910	5910	0
447	20240819	110800	6165950	5910	5910	5910	5910	0
448	20240819	110700	6165950	5910	5910	5910	5910	0
449	20240819	110600	6165950	5910	5910	5910	5910	0
450	20240819	110500	6165950	5910	5910	5910	5910	0
451	20240819	110400	6165950	5910	5910	5910	5910	0
452	20240819	110300	6165950	5910	5900	5910	5900	6
453	20240819	110200	6130540	5910	5910	5910	5910	0
454	20240819	110100	6130540	5910	5920	5920	5910	14
455	20240819	110000	6047730	5930	5930	5930	5930	0
456	20240819	105900	6047730	5930	5930	5930	5930	0
457	20240819	105800	6047730	5930	5930	5930	5930	0
458	20240819	105700	6047730	5930	5930	5930	5930	0
459	20240819	105600	6047730	5930	5930	5930	5930	0
460	20240819	105500	6047730	5930	5930	5930	5930	0
461	20240819	105400	6047730	5930	5930	5930	5930	0
462	20240819	105300	6047730	5930	5930	5930	5930	0
463	20240819	105200	6047730	5930	5930	5930	5930	0
464	20240819	105100	6047730	5930	5930	5930	5930	0
465	20240819	105000	6047730	5930	5930	5930	5930	0
466	20240819	104900	6047730	5930	5930	5930	5930	0
467	20240819	104800	6047730	5930	5930	5930	5930	0
468	20240819	104700	6047730	5930	5930	5930	5930	0
469	20240819	104600	6047730	5930	5930	5930	5930	0
470	20240819	104500	6047730	5930	5930	5930	5930	0
471	20240819	104400	6047730	5930	5930	5930	5930	0
472	20240819	104300	6047730	5930	5930	5930	5930	0
473	20240819	104200	6047730	5930	5930	5930	5930	0
474	20240819	104100	6047730	5930	5930	5930	5930	0
475	20240819	104000	6047730	5930	5930	5930	5930	0
476	20240819	103900	6047730	5930	5930	5930	5930	0
477	20240819	103800	6047730	5930	5930	5930	5930	0
478	20240819	103700	6047730	5930	5930	5930	5930	0
479	20240819	103600	6047730	5930	5930	5930	5930	0
480	20240819	103500	6047730	5930	5930	5930	5930	0
481	20240819	103400	6047730	5930	5930	5930	5930	0
482	20240819	103300	6047730	5930	5930	5930	5930	0
483	20240819	103200	6047730	5930	5930	5930	5930	2
484	20240819	103100	6035870	5950	5950	5950	5950	0
485	20240819	103000	6035870	5950	5950	5950	5950	0
486	20240819	102900	6035870	5950	5950	5950	5950	0
487	20240819	102800	6035870	5950	5950	5950	5950	0
488	20240819	102700	6035870	5950	5950	5950	5950	0
489	20240819	102600	6035870	5950	5950	5950	5950	0
490	20240819	102500	6035870	5950	5950	5950	5950	0
491	20240819	102400	6035870	5950	5950	5950	5950	0
492	20240819	102300	6035870	5950	5950	5950	5950	0
493	20240819	102200	6035870	5950	5950	5950	5950	0
494	20240819	102100	6035870	5950	5950	5950	5950	0
495	20240819	102000	6035870	5950	5950	5950	5950	0
496	20240819	101900	6035870	5950	5950	5950	5950	0
497	20240819	101800	6035870	5950	5950	5950	5950	0
498	20240819	101700	6035870	5950	5950	5950	5950	0
499	20240819	101600	6035870	5950	5950	5950	5950	0
500	20240819	101500	6035870	5950	5950	5950	5950	0
501	20240819	101400	6035870	5950	5950	5950	5950	0
502	20240819	101300	6035870	5950	5950	5950	5950	0
503	20240819	101200	6035870	5950	5950	5950	5950	0
504	20240819	101100	6035870	5950	5950	5950	5950	0
505	20240819	101000	6035870	5950	5950	5950	5950	0
506	20240819	100900	6035870	5950	5950	5950	5950	0
507	20240819	100800	6035870	5950	5950	5950	5950	0
508	20240819	100700	6035870	5950	5950	5950	5950	0
509	20240819	100600	6035870	5950	5950	5950	5950	0
510	20240819	100500	6035870	5950	5950	5950	5950	0
511	20240819	100400	6035870	5950	5950	5950	5950	0
512	20240819	100300	6035870	5950	5950	5950	5950	0
513	20240819	100200	6035870	5950	5950	5950	5950	0
514	20240819	100100	6035870	5950	5950	5950	5950	0
515	20240819	100000	6035870	5950	5950	5950	5950	0
516	20240819	095900	6035870	5950	5950	5950	5950	0
517	20240819	095800	6035870	5950	5950	5950	5950	0
518	20240819	095700	6035870	5950	5950	5950	5950	0
519	20240819	095600	6035870	5950	5950	5950	5950	0
520	20240819	095500	6035870	5950	5950	5950	5950	0
521	20240819	095400	6035870	5950	5950	5950	5950	1
522	20240819	095300	6029920	5940	5940	5940	5940	100
523	20240819	095200	5435920	5940	5940	5940	5940	0
524	20240819	095100	5435920	5940	5940	5940	5940	0
525	20240819	095000	5435920	5940	5940	5940	5940	0
526	20240819	094900	5435920	5940	5940	5940	5940	0
527	20240819	094800	5435920	5940	5940	5940	5940	1
528	20240819	094700	5429980	5940	5940	5940	5940	0
529	20240819	094600	5429980	5940	5940	5940	5940	0
530	20240819	094500	5429980	5940	5920	5940	5920	8
531	20240819	094400	5382600	5920	5920	5920	5920	0
532	20240819	094300	5382600	5920	5920	5920	5920	2
533	20240819	094200	5370760	5940	5940	5940	5940	0
534	20240819	094100	5370760	5940	5940	5940	5940	0
535	20240819	094000	5370760	5940	5940	5940	5940	0
536	20240819	093900	5370760	5940	5910	5940	5910	7
537	20240819	093800	5329290	5900	5900	5900	5900	0
538	20240819	093700	5329290	5900	5880	5900	5880	796
539	20240819	093600	637520	5880	5880	5880	5880	0
540	20240819	093500	637520	5880	5880	5880	5880	0
541	20240819	093400	637520	5880	5880	5880	5880	0
542	20240819	093300	637520	5880	5880	5880	5880	0
543	20240819	093200	637520	5880	5880	5880	5880	0
544	20240819	093100	637520	5880	5880	5880	5880	0
545	20240819	093000	637520	5880	5880	5880	5880	0
546	20240819	092900	637520	5880	5880	5880	5880	2
547	20240819	092800	625760	5890	5880	5890	5880	6
548	20240819	092700	590470	5870	5870	5870	5870	5
549	20240819	092600	561120	5890	5890	5890	5890	0
550	20240819	092500	561120	5890	5890	5890	5890	0
551	20240819	092400	561120	5890	5890	5890	5890	0
552	20240819	092300	561120	5890	5890	5890	5890	0
553	20240819	092200	561120	5890	5890	5890	5890	0
554	20240819	092100	561120	5890	5890	5890	5890	0
555	20240819	092000	561120	5890	5880	5890	5880	4
556	20240819	091900	537590	5890	5890	5890	5890	0
557	20240819	091800	537590	5890	5890	5890	5890	0
558	20240819	091700	537590	5890	5890	5890	5890	1
559	20240819	091600	531700	5890	5890	5890	5890	0
560	20240819	091500	531700	5890	5890	5890	5890	0
561	20240819	091400	531700	5890	5890	5890	5890	0
562	20240819	091300	531700	5890	5890	5890	5890	1
563	20240819	091200	525810	5880	5880	5880	5880	1
564	20240819	091100	519930	5890	5890	5890	5890	0
565	20240819	091000	519930	5890	5890	5890	5890	0
566	20240819	090900	519930	5890	5890	5890	5890	0
567	20240819	090800	519930	5890	5890	5890	5890	0
568	20240819	090700	519930	5890	5890	5890	5890	0
569	20240819	090600	519930	5890	5890	5890	5890	0
570	20240819	090500	519930	5890	5890	5890	5890	0
571	20240819	090400	519930	5890	5890	5890	5890	0
572	20240819	090300	519930	5890	5890	5890	5890	0
573	20240819	090200	519930	5890	5890	5890	5890	0
574	20240819	090100	519930	5890	5880	5890	5880	4
575	20240819	090000	496400	5840	5840	5840	5840	85