KissMeData/013870/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	185800	18203230	4080	4080	4080	4080	133
3	20240813	185700	18203230	4080	4080	4080	4080	0
4	20240813	185600	18203230	4080	4080	4080	4080	0
5	20240813	185500	18203230	4080	4080	4080	4080	0
6	20240813	185400	18203230	4080	4080	4080	4080	0
7	20240813	185300	18203230	4080	4080	4080	4080	0
8	20240813	185200	18203230	4080	4080	4080	4080	0
9	20240813	185100	18203230	4080	4080	4080	4080	0
10	20240813	185000	18203230	4080	4080	4080	4080	0
11	20240813	184900	18203230	4080	4080	4080	4080	0
12	20240813	184800	18203230	4080	4080	4080	4080	0
13	20240813	184700	18203230	4080	4080	4080	4080	0
14	20240813	184600	18203230	4080	4080	4080	4080	0
15	20240813	184500	18203230	4080	4080	4080	4080	0
16	20240813	184400	18203230	4080	4080	4080	4080	0
17	20240813	184300	18203230	4080	4080	4080	4080	0
18	20240813	184200	18203230	4080	4080	4080	4080	0
19	20240813	184100	18203230	4080	4080	4080	4080	0
20	20240813	184000	18203230	4080	4080	4080	4080	0
21	20240813	183900	18203230	4080	4080	4080	4080	0
22	20240813	183800	18203230	4080	4080	4080	4080	0
23	20240813	183700	18203230	4080	4080	4080	4080	0
24	20240813	183600	18203230	4080	4080	4080	4080	0
25	20240813	183500	18203230	4080	4080	4080	4080	0
26	20240813	183400	18203230	4080	4080	4080	4080	0
27	20240813	183300	18203230	4080	4080	4080	4080	0
28	20240813	183200	18203230	4080	4080	4080	4080	0
29	20240813	183100	18203230	4080	4080	4080	4080	0
30	20240813	183000	18203230	4080	4080	4080	4080	0
31	20240813	182900	18203230	4080	4080	4080	4080	0
32	20240813	182800	18203230	4080	4080	4080	4080	133
33	20240813	182700	18203230	4080	4080	4080	4080	0
34	20240813	182600	18203230	4080	4080	4080	4080	0
35	20240813	182500	18203230	4080	4080	4080	4080	0
36	20240813	182400	18203230	4080	4080	4080	4080	0
37	20240813	182300	18203230	4080	4080	4080	4080	0
38	20240813	182200	18203230	4080	4080	4080	4080	0
39	20240813	182100	18203230	4080	4080	4080	4080	0
40	20240813	182000	18203230	4080	4080	4080	4080	0
41	20240813	181900	18203230	4080	4080	4080	4080	0
42	20240813	181800	18203230	4080	4080	4080	4080	0
43	20240813	181700	18203230	4080	4080	4080	4080	0
44	20240813	181600	18203230	4080	4080	4080	4080	0
45	20240813	181500	18203230	4080	4080	4080	4080	0
46	20240813	181400	18203230	4080	4080	4080	4080	0
47	20240813	181300	18203230	4080	4080	4080	4080	0
48	20240813	181200	18203230	4080	4080	4080	4080	0
49	20240813	181100	18203230	4080	4080	4080	4080	0
50	20240813	181000	18203230	4080	4080	4080	4080	0
51	20240813	180900	18203230	4080	4080	4080	4080	0
52	20240813	180800	18203230	4080	4080	4080	4080	0
53	20240813	180700	18203230	4080	4080	4080	4080	0
54	20240813	180600	18203230	4080	4080	4080	4080	0
55	20240813	180500	18203230	4080	4080	4080	4080	0
56	20240813	180400	18203230	4080	4080	4080	4080	0
57	20240813	180300	18203230	4080	4080	4080	4080	0
58	20240813	180200	18203230	4080	4080	4080	4080	0
59	20240813	180100	18203230	4080	4080	4080	4080	0
60	20240813	180000	18203230	4080	4080	4080	4080	0
61	20240813	175900	18203230	4080	4080	4080	4080	0
62	20240813	175800	18203230	4080	4080	4080	4080	133
63	20240813	175700	18203230	4080	4080	4080	4080	0
64	20240813	175600	18203230	4080	4080	4080	4080	0
65	20240813	175500	18203230	4080	4080	4080	4080	0
66	20240813	175400	18203230	4080	4080	4080	4080	0
67	20240813	175300	18203230	4080	4080	4080	4080	0
68	20240813	175200	18203230	4080	4080	4080	4080	0
69	20240813	175100	18203230	4080	4080	4080	4080	0
70	20240813	175000	18203230	4080	4080	4080	4080	0
71	20240813	174900	18203230	4080	4080	4080	4080	0
72	20240813	174800	18203230	4080	4080	4080	4080	0
73	20240813	174700	18203230	4080	4080	4080	4080	0
74	20240813	174600	18203230	4080	4080	4080	4080	0
75	20240813	174500	18203230	4080	4080	4080	4080	0
76	20240813	174400	18203230	4080	4080	4080	4080	0
77	20240813	174300	18203230	4080	4080	4080	4080	0
78	20240813	174200	18203230	4080	4080	4080	4080	0
79	20240813	174100	18203230	4080	4080	4080	4080	0
80	20240813	174000	18203230	4080	4080	4080	4080	0
81	20240813	173900	18203230	4080	4080	4080	4080	0
82	20240813	173800	18203230	4080	4080	4080	4080	0
83	20240813	173700	18203230	4080	4080	4080	4080	0
84	20240813	173600	18203230	4080	4080	4080	4080	0
85	20240813	173500	18203230	4080	4080	4080	4080	0
86	20240813	173400	18203230	4080	4080	4080	4080	0
87	20240813	173300	18203230	4080	4080	4080	4080	0
88	20240813	173200	18203230	4080	4080	4080	4080	0
89	20240813	173100	18203230	4080	4080	4080	4080	0
90	20240813	173000	18203230	4080	4080	4080	4080	0
91	20240813	172900	18203230	4080	4080	4080	4080	0
92	20240813	172800	18203230	4080	4080	4080	4080	133
93	20240813	172700	18203230	4080	4080	4080	4080	0
94	20240813	172600	18203230	4080	4080	4080	4080	0
95	20240813	172500	18203230	4080	4080	4080	4080	0
96	20240813	172400	18203230	4080	4080	4080	4080	0
97	20240813	172300	18203230	4080	4080	4080	4080	0
98	20240813	172200	18203230	4080	4080	4080	4080	0
99	20240813	172100	18203230	4080	4080	4080	4080	0
100	20240813	172000	18203230	4080	4080	4080	4080	0
101	20240813	171900	18203230	4080	4080	4080	4080	0
102	20240813	171800	18203230	4080	4080	4080	4080	0
103	20240813	171700	18203230	4080	4080	4080	4080	0
104	20240813	171600	18203230	4080	4080	4080	4080	0
105	20240813	171500	18203230	4080	4080	4080	4080	0
106	20240813	171400	18203230	4080	4080	4080	4080	0
107	20240813	171300	18203230	4080	4080	4080	4080	0
108	20240813	171200	18203230	4080	4080	4080	4080	0
109	20240813	171100	18203230	4080	4080	4080	4080	0
110	20240813	171000	18203230	4080	4080	4080	4080	0
111	20240813	170900	18203230	4080	4080	4080	4080	0
112	20240813	170800	18203230	4080	4080	4080	4080	0
113	20240813	170700	18203230	4080	4080	4080	4080	0
114	20240813	170600	18203230	4080	4080	4080	4080	0
115	20240813	170500	18203230	4080	4080	4080	4080	0
116	20240813	170400	18203230	4080	4080	4080	4080	0
117	20240813	170300	18203230	4080	4080	4080	4080	0
118	20240813	170200	18203230	4080	4080	4080	4080	0
119	20240813	170100	18203230	4080	4080	4080	4080	0
120	20240813	170000	18203230	4080	4080	4080	4080	0
121	20240813	165900	18203230	4080	4080	4080	4080	0
122	20240813	165800	18203230	4080	4080	4080	4080	133
123	20240813	165700	18203230	4080	4080	4080	4080	0
124	20240813	165600	18203230	4080	4080	4080	4080	0
125	20240813	165500	18203230	4080	4080	4080	4080	0
126	20240813	165400	18203230	4080	4080	4080	4080	0
127	20240813	165300	18203230	4080	4080	4080	4080	0
128	20240813	165200	18203230	4080	4080	4080	4080	0
129	20240813	165100	18203230	4080	4080	4080	4080	0
130	20240813	165000	18203230	4080	4080	4080	4080	0
131	20240813	164900	18203230	4080	4080	4080	4080	0
132	20240813	164800	18203230	4080	4080	4080	4080	0
133	20240813	164700	18203230	4080	4080	4080	4080	0
134	20240813	164600	18203230	4080	4080	4080	4080	0
135	20240813	164500	18203230	4080	4080	4080	4080	0
136	20240813	164400	18203230	4080	4080	4080	4080	0
137	20240813	164300	18203230	4080	4080	4080	4080	0
138	20240813	164200	18203230	4080	4080	4080	4080	0
139	20240813	164100	18203230	4080	4080	4080	4080	0
140	20240813	164000	18203230	4080	4080	4080	4080	0
141	20240813	163900	18203230	4080	4080	4080	4080	0
142	20240813	163800	18203230	4080	4080	4080	4080	0
143	20240813	163700	18203230	4080	4080	4080	4080	0
144	20240813	163600	18203230	4080	4080	4080	4080	0
145	20240813	163500	18203230	4080	4080	4080	4080	0
146	20240813	163400	18203230	4080	4080	4080	4080	0
147	20240813	163300	18203230	4080	4080	4080	4080	0
148	20240813	163200	18203230	4080	4080	4080	4080	0
149	20240813	163100	18203230	4080	4080	4080	4080	0
150	20240813	163000	18203230	4080	4080	4080	4080	0
151	20240813	162900	18203230	4080	4080	4080	4080	0
152	20240813	162800	18203230	4080	4080	4080	4080	133
153	20240813	162700	18203230	4080	4080	4080	4080	0
154	20240813	162600	18203230	4080	4080	4080	4080	0
155	20240813	162500	18203230	4080	4080	4080	4080	0
156	20240813	162400	18203230	4080	4080	4080	4080	0
157	20240813	162300	18203230	4080	4080	4080	4080	0
158	20240813	162200	18203230	4080	4080	4080	4080	0
159	20240813	162100	18203230	4080	4080	4080	4080	0
160	20240813	162000	18203230	4080	4080	4080	4080	0
161	20240813	161900	18203230	4080	4080	4080	4080	0
162	20240813	161800	18203230	4080	4080	4080	4080	0
163	20240813	161700	18203230	4080	4080	4080	4080	0
164	20240813	161600	18203230	4080	4080	4080	4080	0
165	20240813	161500	18203230	4080	4080	4080	4080	0
166	20240813	161400	18203230	4080	4080	4080	4080	0
167	20240813	161300	18203230	4080	4080	4080	4080	0
168	20240813	161200	18203230	4080	4080	4080	4080	0
169	20240813	161100	18203230	4080	4080	4080	4080	0
170	20240813	161000	18203230	4080	4080	4080	4080	0
171	20240813	160900	18203230	4080	4080	4080	4080	0
172	20240813	160800	18203230	4080	4080	4080	4080	0
173	20240813	160700	18203230	4080	4080	4080	4080	0
174	20240813	160600	18203230	4080	4080	4080	4080	0
175	20240813	160500	18203230	4080	4080	4080	4080	0
176	20240813	160400	18203230	4080	4080	4080	4080	0
177	20240813	160300	18203230	4080	4080	4080	4080	0
178	20240813	160200	18203230	4080	4080	4080	4080	0
179	20240813	160100	18203230	4080	4080	4080	4080	0
180	20240813	160000	18203230	4080	4080	4080	4080	0
181	20240813	155900	18203230	4080	4080	4080	4080	0
182	20240813	155800	18203230	4080	4080	4080	4080	133
183	20240813	155700	18203230	4080	4080	4080	4080	0
184	20240813	155600	18203230	4080	4080	4080	4080	0
185	20240813	155500	18203230	4080	4080	4080	4080	0
186	20240813	155400	18203230	4080	4080	4080	4080	0
187	20240813	155300	18203230	4080	4080	4080	4080	0
188	20240813	155200	18203230	4080	4080	4080	4080	0
189	20240813	155100	18203230	4080	4080	4080	4080	0
190	20240813	155000	18203230	4080	4080	4080	4080	0
191	20240813	154900	18203230	4080	4080	4080	4080	0
192	20240813	154800	18203230	4080	4080	4080	4080	0
193	20240813	154700	18203230	4080	4080	4080	4080	0
194	20240813	154600	18203230	4080	4080	4080	4080	0
195	20240813	154500	18203230	4080	4080	4080	4080	0
196	20240813	154400	18203230	4080	4080	4080	4080	0
197	20240813	154300	18203230	4080	4080	4080	4080	0
198	20240813	154200	18203230	4080	4080	4080	4080	0
199	20240813	154100	18203230	4080	4080	4080	4080	0
200	20240813	154000	18203230	4080	4080	4080	4080	0
201	20240813	153900	18203230	4080	4080	4080	4080	0
202	20240813	153800	18203230	4080	4080	4080	4080	0
203	20240813	153700	18203230	4080	4080	4080	4080	0
204	20240813	153600	18203230	4080	4080	4080	4080	0
205	20240813	153500	18203230	4080	4080	4080	4080	0
206	20240813	153400	18203230	4080	4080	4080	4080	0
207	20240813	153300	18203230	4080	4080	4080	4080	0
208	20240813	153200	18203230	4080	4080	4080	4080	0
209	20240813	153100	18203230	4080	4080	4080	4080	0
210	20240813	153000	18203230	4080	4080	4080	4080	133
211	20240813	152900	17660590	4080	4080	4080	4080	0
212	20240813	152800	17660590	4080	4080	4080	4080	0
213	20240813	152700	17660590	4080	4080	4080	4080	0
214	20240813	152600	17660590	4080	4080	4080	4080	0
215	20240813	152500	17660590	4080	4080	4080	4080	0
216	20240813	152400	17660590	4080	4080	4080	4080	0
217	20240813	152300	17660590	4080	4080	4080	4080	0
218	20240813	152200	17660590	4080	4080	4080	4080	0
219	20240813	152100	17660590	4080	4080	4080	4080	0
220	20240813	152000	17660590	4080	4080	4080	4080	0
221	20240813	151900	17660590	4080	4080	4080	4080	13
222	20240813	151800	17607550	4080	4080	4080	4080	0
223	20240813	151700	17607550	4080	4080	4080	4080	0
224	20240813	151600	17607550	4080	4080	4080	4080	0
225	20240813	151500	17607550	4080	4080	4080	4080	0
226	20240813	151400	17607550	4080	4080	4080	4080	12
227	20240813	151300	17558590	4060	4060	4060	4060	28
228	20240813	151200	17444910	4060	4060	4060	4060	44
229	20240813	151100	17266270	4060	4060	4060	4060	0
230	20240813	151000	17266270	4060	4060	4060	4060	0
231	20240813	150900	17266270	4060	4060	4060	4060	2
232	20240813	150800	17258150	4040	4060	4060	4040	8
233	20240813	150700	17225730	4060	4060	4060	4060	20
234	20240813	150600	17144530	4060	4060	4060	4060	0
235	20240813	150500	17144530	4060	4060	4060	4060	0
236	20240813	150400	17144530	4060	4060	4060	4060	16
237	20240813	150300	17079570	4060	4060	4060	4040	39
238	20240813	150200	16921790	4060	4060	4060	4060	903
239	20240813	150100	13255610	4060	4055	4060	4055	111
240	20240813	150000	12804970	4060	4060	4060	4060	0
241	20240813	145900	12804970	4060	4060	4060	4060	0
242	20240813	145800	12804970	4060	4060	4060	4060	0
243	20240813	145700	12804970	4060	4060	4060	4060	0
244	20240813	145600	12804970	4060	4060	4060	4060	0
245	20240813	145500	12804970	4060	4060	4060	4060	0
246	20240813	145400	12804970	4060	4060	4060	4060	0
247	20240813	145300	12804970	4060	4060	4060	4060	0
248	20240813	145200	12804970	4060	4060	4060	4060	2
249	20240813	145100	12796850	4060	4060	4060	4060	0
250	20240813	145000	12796850	4060	4060	4060	4060	0
251	20240813	144900	12796850	4060	4060	4060	4060	0
252	20240813	144800	12796850	4060	4060	4060	4060	0
253	20240813	144700	12796850	4060	4060	4060	4060	0
254	20240813	144600	12796850	4060	4060	4060	4060	0
255	20240813	144500	12796850	4060	4060	4060	4060	0
256	20240813	144400	12796850	4060	4060	4060	4060	0
257	20240813	144300	12796850	4060	4060	4060	4060	0
258	20240813	144200	12796850	4060	4060	4060	4060	0
259	20240813	144100	12796850	4060	4060	4060	4060	0
260	20240813	144000	12796850	4060	4060	4060	4060	0
261	20240813	143900	12796850	4060	4060	4060	4060	0
262	20240813	143800	12796850	4060	4060	4060	4060	0
263	20240813	143700	12796850	4060	4060	4060	4060	0
264	20240813	143600	12796850	4060	4060	4060	4060	0
265	20240813	143500	12796850	4060	4060	4060	4060	0
266	20240813	143400	12796850	4060	4060	4060	4060	0
267	20240813	143300	12796850	4060	4060	4060	4060	0
268	20240813	143200	12796850	4060	4060	4060	4060	0
269	20240813	143100	12796850	4060	4060	4060	4060	0
270	20240813	143000	12796850	4060	4060	4060	4060	0
271	20240813	142900	12796850	4060	4060	4060	4060	0
272	20240813	142800	12796850	4060	4060	4060	4060	0
273	20240813	142700	12796850	4060	4060	4060	4060	0
274	20240813	142600	12796850	4060	4060	4060	4060	0
275	20240813	142500	12796850	4060	4060	4060	4060	0
276	20240813	142400	12796850	4060	4060	4060	4060	0
277	20240813	142300	12796850	4060	4060	4060	4060	0
278	20240813	142200	12796850	4060	4060	4060	4060	2
279	20240813	142100	12788730	4040	4040	4040	4040	0
280	20240813	142000	12788730	4040	4040	4040	4040	69
281	20240813	141900	12509970	4060	4060	4060	4060	0
282	20240813	141800	12509970	4060	4060	4060	4060	0
283	20240813	141700	12509970	4060	4060	4060	4060	0
284	20240813	141600	12509970	4060	4060	4060	4060	493
285	20240813	141500	10508390	4080	4080	4080	4080	0
286	20240813	141400	10508390	4080	4080	4080	4080	0
287	20240813	141300	10508390	4080	4080	4080	4080	8
288	20240813	141200	10475750	4075	4075	4075	4075	3
289	20240813	141100	10463525	4055	4055	4055	4055	23
290	20240813	141000	10370260	4080	4080	4080	4080	0
291	20240813	140900	10370260	4080	4080	4080	4080	0
292	20240813	140800	10370260	4080	4080	4080	4080	0
293	20240813	140700	10370260	4080	4080	4080	4080	0
294	20240813	140600	10370260	4080	4080	4080	4080	0
295	20240813	140500	10370260	4080	4080	4080	4080	4
296	20240813	140400	10353940	4080	4075	4080	4055	51
297	20240813	140300	10146670	4075	4075	4075	4075	8
298	20240813	140200	10114070	4075	4075	4075	4075	8
299	20240813	140100	10081470	4075	4070	4075	4055	58
300	20240813	140000	9845800	4070	4040	4070	4040	37
301	20240813	135900	9696040	4055	4055	4055	4055	0
302	20240813	135800	9696040	4055	4055	4055	4055	0
303	20240813	135700	9696040	4055	4055	4055	4055	0
304	20240813	135600	9696040	4055	4055	4055	4055	0
305	20240813	135500	9696040	4055	4055	4055	4055	120
306	20240813	135400	9209440	4055	4055	4055	4055	0
307	20240813	135300	9209440	4055	4055	4055	4055	0
308	20240813	135200	9209440	4055	4055	4055	4055	0
309	20240813	135100	9209440	4055	4055	4055	4055	0
310	20240813	135000	9209440	4055	4055	4055	4055	0
311	20240813	134900	9209440	4055	4055	4055	4055	1
312	20240813	134800	9205385	4055	4055	4055	4055	0
313	20240813	134700	9205385	4055	4040	4055	4040	2
314	20240813	134600	9197290	4040	4040	4040	4040	0
315	20240813	134500	9197290	4040	4040	4040	4040	0
316	20240813	134400	9197290	4040	4040	4040	4040	0
317	20240813	134300	9197290	4040	4040	4040	4040	0
318	20240813	134200	9197290	4040	4040	4040	4040	0
319	20240813	134100	9197290	4040	4040	4040	4040	0
320	20240813	134000	9197290	4040	4040	4040	4040	0
321	20240813	133900	9197290	4040	4040	4040	4040	0
322	20240813	133800	9197290	4040	4040	4040	4040	0
323	20240813	133700	9197290	4040	4040	4040	4040	0
324	20240813	133600	9197290	4040	4040	4040	4040	0
325	20240813	133500	9197290	4040	4040	4040	4040	0
326	20240813	133400	9197290	4040	4040	4040	4040	0
327	20240813	133300	9197290	4040	4040	4040	4040	0
328	20240813	133200	9197290	4040	4040	4040	4040	0
329	20240813	133100	9197290	4040	4040	4040	4040	0
330	20240813	133000	9197290	4040	4040	4040	4040	69
331	20240813	132900	8918530	4060	4060	4060	4060	0
332	20240813	132800	8918530	4060	4060	4060	4060	0
333	20240813	132700	8918530	4060	4060	4060	4060	0
334	20240813	132600	8918530	4060	4060	4060	4060	0
335	20240813	132500	8918530	4060	4060	4060	4060	0
336	20240813	132400	8918530	4060	4060	4060	4060	0
337	20240813	132300	8918530	4060	4060	4060	4060	0
338	20240813	132200	8918530	4060	4060	4060	4060	0
339	20240813	132100	8918530	4060	4060	4060	4060	0
340	20240813	132000	8918530	4060	4060	4060	4060	0
341	20240813	131900	8918530	4060	4060	4060	4060	0
342	20240813	131800	8918530	4060	4060	4060	4060	0
343	20240813	131700	8918530	4060	4060	4060	4060	0
344	20240813	131600	8918530	4060	4060	4060	4060	0
345	20240813	131500	8918530	4060	4060	4060	4060	0
346	20240813	131400	8918530	4060	4060	4060	4060	0
347	20240813	131300	8918530	4060	4060	4060	4060	0
348	20240813	131200	8918530	4060	4060	4060	4060	0
349	20240813	131100	8918530	4060	4060	4060	4060	0
350	20240813	131000	8918530	4060	4060	4060	4060	0
351	20240813	130900	8918530	4060	4060	4060	4060	0
352	20240813	130800	8918530	4060	4060	4060	4060	0
353	20240813	130700	8918530	4060	4060	4060	4060	0
354	20240813	130600	8918530	4060	4060	4060	4060	0
355	20240813	130500	8918530	4060	4060	4060	4060	0
356	20240813	130400	8918530	4060	4060	4060	4060	0
357	20240813	130300	8918530	4060	4060	4060	4060	0
358	20240813	130200	8918530	4060	4060	4060	4060	1
359	20240813	130100	8914470	4060	4060	4060	4060	0
360	20240813	130000	8914470	4060	4060	4060	4060	0
361	20240813	125900	8914470	4060	4060	4060	4060	0
362	20240813	125800	8914470	4060	4060	4060	4060	1
363	20240813	125700	8910410	4060	4060	4060	4060	0
364	20240813	125600	8910410	4060	4060	4060	4060	0
365	20240813	125500	8910410	4060	4060	4060	4060	0
366	20240813	125400	8910410	4060	4060	4060	4060	0
367	20240813	125300	8910410	4060	4060	4060	4060	0
368	20240813	125200	8910410	4060	4060	4060	4060	0
369	20240813	125100	8910410	4060	4060	4060	4060	0
370	20240813	125000	8910410	4060	4060	4060	4060	0
371	20240813	124900	8910410	4060	4060	4060	4060	0
372	20240813	124800	8910410	4060	4060	4060	4060	1
373	20240813	124700	8906350	4040	4040	4040	4040	0
374	20240813	124600	8906350	4040	4040	4040	4040	0
375	20240813	124500	8906350	4040	4040	4040	4040	0
376	20240813	124400	8906350	4040	4040	4040	4040	0
377	20240813	124300	8906350	4040	4040	4040	4040	0
378	20240813	124200	8906350	4040	4040	4040	4040	0
379	20240813	124100	8906350	4040	4040	4040	4040	0
380	20240813	124000	8906350	4040	4040	4040	4040	69
381	20240813	123900	8627590	4060	4060	4060	4060	0
382	20240813	123800	8627590	4060	4060	4060	4060	0
383	20240813	123700	8627590	4060	4060	4060	4060	0
384	20240813	123600	8627590	4060	4060	4060	4060	0
385	20240813	123500	8627590	4060	4060	4060	4060	0
386	20240813	123400	8627590	4060	4060	4060	4060	0
387	20240813	123300	8627590	4060	4060	4060	4060	0
388	20240813	123200	8627590	4060	4060	4060	4060	0
389	20240813	123100	8627590	4060	4060	4060	4060	0
390	20240813	123000	8627590	4060	4060	4060	4060	0
391	20240813	122900	8627590	4060	4060	4060	4060	0
392	20240813	122800	8627590	4060	4060	4060	4060	0
393	20240813	122700	8627590	4060	4060	4060	4060	0
394	20240813	122600	8627590	4060	4060	4060	4060	0
395	20240813	122500	8627590	4060	4060	4060	4060	0
396	20240813	122400	8627590	4060	4060	4060	4060	0
397	20240813	122300	8627590	4060	4060	4060	4060	0
398	20240813	122200	8627590	4060	4060	4060	4060	0
399	20240813	122100	8627590	4060	4060	4060	4060	0
400	20240813	122000	8627590	4060	4060	4060	4060	0
401	20240813	121900	8627590	4060	4060	4060	4060	0
402	20240813	121800	8627590	4060	4060	4060	4060	0
403	20240813	121700	8627590	4060	4060	4060	4060	2
404	20240813	121600	8619470	4060	4060	4060	4060	0
405	20240813	121500	8619470	4060	4060	4060	4060	0
406	20240813	121400	8619470	4060	4060	4060	4060	86
407	20240813	121300	8270310	4060	4060	4060	4060	0
408	20240813	121200	8270310	4060	4060	4060	4060	0
409	20240813	121100	8270310	4060	4060	4060	4060	0
410	20240813	121000	8270310	4060	4060	4060	4060	0
411	20240813	120900	8270310	4060	4060	4060	4060	0
412	20240813	120800	8270310	4060	4060	4060	4060	0
413	20240813	120700	8270310	4060	4060	4060	4060	0
414	20240813	120600	8270310	4060	4060	4060	4060	0
415	20240813	120500	8270310	4060	4055	4060	4055	36
416	20240813	120400	8124325	4055	4055	4055	4055	0
417	20240813	120300	8124325	4055	4055	4055	4055	0
418	20240813	120200	8124325	4055	4055	4055	4055	0
419	20240813	120100	8124325	4055	4055	4055	4055	0
420	20240813	120000	8124325	4055	4055	4055	4055	0
421	20240813	115900	8124325	4055	4055	4055	4055	0
422	20240813	115800	8124325	4055	4055	4055	4055	0
423	20240813	115700	8124325	4055	4055	4055	4055	0
424	20240813	115600	8124325	4055	4055	4055	4055	0
425	20240813	115500	8124325	4055	4055	4055	4055	0
426	20240813	115400	8124325	4055	4040	4055	4040	2
427	20240813	115300	8116230	4040	4040	4040	4040	0
428	20240813	115200	8116230	4040	4040	4040	4040	0
429	20240813	115100	8116230	4040	4040	4040	4040	0
430	20240813	115000	8116230	4040	4055	4055	4040	70
431	20240813	114900	7833340	4060	4060	4060	4060	0
432	20240813	114800	7833340	4060	4060	4060	4060	0
433	20240813	114700	7833340	4060	4060	4060	4060	1
434	20240813	114600	7829280	4065	4065	4065	4065	0
435	20240813	114500	7829280	4065	4065	4065	4065	0
436	20240813	114400	7829280	4065	4065	4065	4065	0
437	20240813	114300	7829280	4065	4065	4065	4065	1
438	20240813	114200	7825215	4055	4055	4055	4055	0
439	20240813	114100	7825215	4055	4055	4055	4055	1
440	20240813	114000	7821160	4065	4065	4065	4065	0
441	20240813	113900	7821160	4065	4065	4065	4065	0
442	20240813	113800	7821160	4065	4065	4065	4065	0
443	20240813	113700	7821160	4065	4065	4065	4065	0
444	20240813	113600	7821160	4065	4065	4065	4065	0
445	20240813	113500	7821160	4065	4065	4065	4065	0
446	20240813	113400	7821160	4065	4065	4065	4065	0
447	20240813	113300	7821160	4065	4065	4065	4065	0
448	20240813	113200	7821160	4065	4065	4065	4065	0
449	20240813	113100	7821160	4065	4065	4065	4065	0
450	20240813	113000	7821160	4065	4065	4065	4065	0
451	20240813	112900	7821160	4065	4065	4065	4065	0
452	20240813	112800	7821160	4065	4065	4065	4065	0
453	20240813	112700	7821160	4065	4065	4065	4065	0
454	20240813	112600	7821160	4065	4065	4065	4065	0
455	20240813	112500	7821160	4065	4065	4065	4065	18
456	20240813	112400	7747990	4065	4065	4065	4065	0
457	20240813	112300	7747990	4065	4065	4065	4065	0
458	20240813	112200	7747990	4065	4065	4065	4065	1
459	20240813	112100	7743925	4050	4050	4050	4050	0
460	20240813	112000	7743925	4050	4050	4050	4050	0
461	20240813	111900	7743925	4050	4050	4050	4050	0
462	20240813	111800	7743925	4050	4050	4050	4050	0
463	20240813	111700	7743925	4050	4050	4050	4050	0
464	20240813	111600	7743925	4050	4050	4050	4050	0
465	20240813	111500	7743925	4050	4050	4050	4050	0
466	20240813	111400	7743925	4050	4050	4050	4050	0
467	20240813	111300	7743925	4050	4050	4050	4050	0
468	20240813	111200	7743925	4050	4050	4050	4050	0
469	20240813	111100	7743925	4050	4050	4050	4050	0
470	20240813	111000	7743925	4050	4050	4050	4050	5
471	20240813	110900	7723675	4075	4075	4075	4075	0
472	20240813	110800	7723675	4075	4075	4075	4075	0
473	20240813	110700	7723675	4075	4075	4075	4075	0
474	20240813	110600	7723675	4075	4075	4075	4075	0
475	20240813	110500	7723675	4075	4075	4075	4075	0
476	20240813	110400	7723675	4075	4075	4075	4075	0
477	20240813	110300	7723675	4075	4075	4075	4075	0
478	20240813	110200	7723675	4075	4075	4075	4075	0
479	20240813	110100	7723675	4075	4075	4075	4075	2
480	20240813	110000	7715525	4075	4055	4075	4055	71
481	20240813	105900	7427600	4075	4075	4075	4075	2
482	20240813	105800	7419450	4075	4055	4075	4045	42
483	20240813	105700	7249090	4055	4055	4055	4055	0
484	20240813	105600	7249090	4055	4055	4055	4055	0
485	20240813	105500	7249090	4055	4055	4055	4055	12
486	20240813	105400	7200430	4055	4055	4055	4055	0
487	20240813	105300	7200430	4055	4055	4055	4055	0
488	20240813	105200	7200430	4055	4055	4055	4055	0
489	20240813	105100	7200430	4055	4055	4055	4055	0
490	20240813	105000	7200430	4055	4055	4055	4055	0
491	20240813	104900	7200430	4055	4055	4055	4055	0
492	20240813	104800	7200430	4055	4055	4055	4055	0
493	20240813	104700	7200430	4055	4055	4055	4055	0
494	20240813	104600	7200430	4055	4055	4055	4055	0
495	20240813	104500	7200430	4055	4055	4055	4055	0
496	20240813	104400	7200430	4055	4055	4055	4055	1
497	20240813	104300	7196375	4035	4035	4035	4035	2
498	20240813	104200	7188305	4035	4035	4035	4035	0
499	20240813	104100	7188305	4035	4045	4045	4035	100
500	20240813	104000	6784790	4040	4040	4040	4040	0
501	20240813	103900	6784790	4040	4040	4040	4040	0
502	20240813	103800	6784790	4040	4040	4040	4040	0
503	20240813	103700	6784790	4040	4040	4040	4040	0
504	20240813	103600	6784790	4040	4055	4055	4040	106
505	20240813	103500	6356205	4055	4050	4055	4050	60
506	20240813	103400	6112930	4055	4055	4055	4055	0
507	20240813	103300	6112930	4055	4055	4055	4055	0
508	20240813	103200	6112930	4055	4055	4055	4055	0
509	20240813	103100	6112930	4055	4055	4055	4055	0
510	20240813	103000	6112930	4055	4055	4055	4055	0
511	20240813	102900	6112930	4055	4055	4055	4055	0
512	20240813	102800	6112930	4055	4055	4055	4055	0
513	20240813	102700	6112930	4055	4055	4055	4055	0
514	20240813	102600	6112930	4055	4055	4055	4055	0
515	20240813	102500	6112930	4055	4055	4055	4055	0
516	20240813	102400	6112930	4055	4055	4055	4055	0
517	20240813	102300	6112930	4055	4055	4055	4055	0
518	20240813	102200	6112930	4055	4055	4055	4055	0
519	20240813	102100	6112930	4055	4055	4055	4055	5
520	20240813	102000	6092655	4040	4040	4040	4040	1
521	20240813	101900	6088615	4055	4055	4055	4055	0
522	20240813	101800	6088615	4055	4055	4055	4055	0
523	20240813	101700	6088615	4055	4055	4055	4055	0
524	20240813	101600	6088615	4055	4055	4055	4055	300
525	20240813	101500	4872115	4055	4055	4055	4055	100
526	20240813	101400	4466615	4055	4055	4055	4055	0
527	20240813	101300	4466615	4055	4055	4055	4055	0
528	20240813	101200	4466615	4055	4055	4055	4055	0
529	20240813	101100	4466615	4055	4040	4055	4040	2
530	20240813	101000	4458520	4040	4040	4040	4040	0
531	20240813	100900	4458520	4040	4040	4040	4040	0
532	20240813	100800	4458520	4040	4040	4040	4040	0
533	20240813	100700	4458520	4040	4045	4045	4040	20
534	20240813	100600	4377715	4060	4060	4060	4060	0
535	20240813	100500	4377715	4060	4060	4060	4060	0
536	20240813	100400	4377715	4060	4060	4060	4060	0
537	20240813	100300	4377715	4060	4060	4060	4060	0
538	20240813	100200	4377715	4060	4060	4060	4060	0
539	20240813	100100	4377715	4060	4060	4060	4060	0
540	20240813	100000	4377715	4060	4060	4060	4060	0
541	20240813	095900	4377715	4060	4060	4060	4060	6
542	20240813	095800	4353355	4060	4060	4060	4060	14
543	20240813	095700	4296515	4060	4060	4060	4060	0
544	20240813	095600	4296515	4060	4060	4060	4060	0
545	20240813	095500	4296515	4060	4060	4060	4060	0
546	20240813	095400	4296515	4060	4060	4060	4060	1
547	20240813	095300	4292455	4070	4070	4070	4070	4
548	20240813	095200	4276175	4070	4070	4070	4070	0
549	20240813	095100	4276175	4070	4070	4070	4070	0
550	20240813	095000	4276175	4070	4070	4070	4070	0
551	20240813	094900	4276175	4070	4070	4070	4070	0
552	20240813	094800	4276175	4070	4070	4070	4070	1
553	20240813	094700	4272105	4070	4070	4070	4070	0
554	20240813	094600	4272105	4070	4070	4070	4070	0
555	20240813	094500	4272105	4070	4070	4070	4070	0
556	20240813	094400	4272105	4070	4070	4070	4070	0
557	20240813	094300	4272105	4070	4070	4070	4070	0
558	20240813	094200	4272105	4070	4070	4070	4070	0
559	20240813	094100	4272105	4070	4070	4070	4070	0
560	20240813	094000	4272105	4070	4070	4070	4070	0
561	20240813	093900	4272105	4070	4070	4070	4070	0
562	20240813	093800	4272105	4070	4070	4070	4070	0
563	20240813	093700	4272105	4070	4070	4070	4070	4
564	20240813	093600	4255825	4070	4070	4070	4070	2
565	20240813	093500	4247685	4070	4070	4070	4070	0
566	20240813	093400	4247685	4070	4070	4070	4070	0
567	20240813	093300	4247685	4070	4070	4070	4070	0
568	20240813	093200	4247685	4070	4070	4070	4070	0
569	20240813	093100	4247685	4070	4045	4070	4045	16
570	20240813	093000	4182800	4045	4045	4045	4045	0
571	20240813	092900	4182800	4045	4060	4060	4045	400
572	20240813	092800	2564465	4065	4065	4065	4065	0
573	20240813	092700	2564465	4065	4065	4065	4065	0
574	20240813	092600	2564465	4065	4065	4065	4065	0
575	20240813	092500	2564465	4065	4065	4065	4065	4
576	20240813	092400	2548205	4070	4070	4070	4070	0
577	20240813	092300	2548205	4070	4070	4070	4070	0
578	20240813	092200	2548205	4070	4070	4070	4070	0
579	20240813	092100	2548205	4070	4070	4070	4070	0
580	20240813	092000	2548205	4070	4070	4070	4070	0
581	20240813	091900	2548205	4070	4070	4070	4070	0
582	20240813	091800	2548205	4070	4070	4070	4070	0
583	20240813	091700	2548205	4070	4070	4070	4070	0
584	20240813	091600	2548205	4070	4070	4070	4070	0
585	20240813	091500	2548205	4070	4070	4070	4070	10
586	20240813	091400	2507505	4070	4070	4070	4070	0
587	20240813	091300	2507505	4070	4070	4070	4070	0
588	20240813	091200	2507505	4070	4070	4070	4070	0
589	20240813	091100	2507505	4070	4070	4070	4070	155
590	20240813	091000	1876655	4075	4075	4075	4075	0
591	20240813	090900	1876655	4075	4075	4075	4075	7
592	20240813	090800	1848130	4080	4080	4080	4080	1
593	20240813	090700	1844050	4080	4080	4080	4080	1
594	20240813	090600	1839970	4080	4080	4080	4080	0
595	20240813	090500	1839970	4080	4075	4080	4075	200
596	20240813	090400	1024040	4080	4080	4080	4080	220
597	20240813	090300	126440	4080	4080	4080	4080	0
598	20240813	090200	126440	4080	4080	4080	4080	0
599	20240813	090100	126440	4080	4080	4080	4080	1
600	20240813	090000	122360	4070	4080	4080	4070	30