KissMeData/290660/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	205800	41856155	970	970	970	970	4998
3	20240814	205700	41856155	970	970	970	970	0
4	20240814	205600	41856155	970	970	970	970	0
5	20240814	205500	41856155	970	970	970	970	0
6	20240814	205400	41856155	970	970	970	970	0
7	20240814	205300	41856155	970	970	970	970	0
8	20240814	205200	41856155	970	970	970	970	0
9	20240814	205100	41856155	970	970	970	970	0
10	20240814	205000	41856155	970	970	970	970	0
11	20240814	204900	41856155	970	970	970	970	0
12	20240814	204800	41856155	970	970	970	970	0
13	20240814	204700	41856155	970	970	970	970	0
14	20240814	204600	41856155	970	970	970	970	0
15	20240814	204500	41856155	970	970	970	970	0
16	20240814	204400	41856155	970	970	970	970	0
17	20240814	204300	41856155	970	970	970	970	0
18	20240814	204200	41856155	970	970	970	970	0
19	20240814	204100	41856155	970	970	970	970	0
20	20240814	204000	41856155	970	970	970	970	0
21	20240814	203900	41856155	970	970	970	970	0
22	20240814	203800	41856155	970	970	970	970	0
23	20240814	203700	41856155	970	970	970	970	0
24	20240814	203600	41856155	970	970	970	970	0
25	20240814	203500	41856155	970	970	970	970	0
26	20240814	203400	41856155	970	970	970	970	0
27	20240814	203300	41856155	970	970	970	970	0
28	20240814	203200	41856155	970	970	970	970	0
29	20240814	203100	41856155	970	970	970	970	0
30	20240814	203000	41856155	970	970	970	970	0
31	20240814	202900	41856155	970	970	970	970	0
32	20240814	202800	41856155	970	970	970	970	4998
33	20240814	202700	41856155	970	970	970	970	0
34	20240814	202600	41856155	970	970	970	970	0
35	20240814	202500	41856155	970	970	970	970	0
36	20240814	202400	41856155	970	970	970	970	0
37	20240814	202300	41856155	970	970	970	970	0
38	20240814	202200	41856155	970	970	970	970	0
39	20240814	202100	41856155	970	970	970	970	0
40	20240814	202000	41856155	970	970	970	970	0
41	20240814	201900	41856155	970	970	970	970	0
42	20240814	201800	41856155	970	970	970	970	0
43	20240814	201700	41856155	970	970	970	970	0
44	20240814	201600	41856155	970	970	970	970	0
45	20240814	201500	41856155	970	970	970	970	0
46	20240814	201400	41856155	970	970	970	970	0
47	20240814	201300	41856155	970	970	970	970	0
48	20240814	201200	41856155	970	970	970	970	0
49	20240814	201100	41856155	970	970	970	970	0
50	20240814	201000	41856155	970	970	970	970	0
51	20240814	200900	41856155	970	970	970	970	0
52	20240814	200800	41856155	970	970	970	970	0
53	20240814	200700	41856155	970	970	970	970	0
54	20240814	200600	41856155	970	970	970	970	0
55	20240814	200500	41856155	970	970	970	970	0
56	20240814	200400	41856155	970	970	970	970	0
57	20240814	200300	41856155	970	970	970	970	0
58	20240814	200200	41856155	970	970	970	970	0
59	20240814	200100	41856155	970	970	970	970	0
60	20240814	200000	41856155	970	970	970	970	0
61	20240814	195900	41856155	970	970	970	970	0
62	20240814	195800	41856155	970	970	970	970	4998
63	20240814	195700	41856155	970	970	970	970	0
64	20240814	195600	41856155	970	970	970	970	0
65	20240814	195500	41856155	970	970	970	970	0
66	20240814	195400	41856155	970	970	970	970	0
67	20240814	195300	41856155	970	970	970	970	0
68	20240814	195200	41856155	970	970	970	970	0
69	20240814	195100	41856155	970	970	970	970	0
70	20240814	195000	41856155	970	970	970	970	0
71	20240814	194900	41856155	970	970	970	970	0
72	20240814	194800	41856155	970	970	970	970	0
73	20240814	194700	41856155	970	970	970	970	0
74	20240814	194600	41856155	970	970	970	970	0
75	20240814	194500	41856155	970	970	970	970	0
76	20240814	194400	41856155	970	970	970	970	0
77	20240814	194300	41856155	970	970	970	970	0
78	20240814	194200	41856155	970	970	970	970	0
79	20240814	194100	41856155	970	970	970	970	0
80	20240814	194000	41856155	970	970	970	970	0
81	20240814	193900	41856155	970	970	970	970	0
82	20240814	193800	41856155	970	970	970	970	0
83	20240814	193700	41856155	970	970	970	970	0
84	20240814	193600	41856155	970	970	970	970	0
85	20240814	193500	41856155	970	970	970	970	0
86	20240814	193400	41856155	970	970	970	970	0
87	20240814	193300	41856155	970	970	970	970	0
88	20240814	193200	41856155	970	970	970	970	0
89	20240814	193100	41856155	970	970	970	970	0
90	20240814	193000	41856155	970	970	970	970	0
91	20240814	192900	41856155	970	970	970	970	0
92	20240814	192800	41856155	970	970	970	970	4998
93	20240814	192700	41856155	970	970	970	970	0
94	20240814	192600	41856155	970	970	970	970	0
95	20240814	192500	41856155	970	970	970	970	0
96	20240814	192400	41856155	970	970	970	970	0
97	20240814	192300	41856155	970	970	970	970	0
98	20240814	192200	41856155	970	970	970	970	0
99	20240814	192100	41856155	970	970	970	970	0
100	20240814	192000	41856155	970	970	970	970	0
101	20240814	191900	41856155	970	970	970	970	0
102	20240814	191800	41856155	970	970	970	970	0
103	20240814	191700	41856155	970	970	970	970	0
104	20240814	191600	41856155	970	970	970	970	0
105	20240814	191500	41856155	970	970	970	970	0
106	20240814	191400	41856155	970	970	970	970	0
107	20240814	191300	41856155	970	970	970	970	0
108	20240814	191200	41856155	970	970	970	970	0
109	20240814	191100	41856155	970	970	970	970	0
110	20240814	191000	41856155	970	970	970	970	0
111	20240814	190900	41856155	970	970	970	970	0
112	20240814	190800	41856155	970	970	970	970	0
113	20240814	190700	41856155	970	970	970	970	0
114	20240814	190600	41856155	970	970	970	970	0
115	20240814	190500	41856155	970	970	970	970	0
116	20240814	190400	41856155	970	970	970	970	0
117	20240814	190300	41856155	970	970	970	970	0
118	20240814	190200	41856155	970	970	970	970	0
119	20240814	190100	41856155	970	970	970	970	0
120	20240814	190000	41856155	970	970	970	970	0
121	20240814	185900	41856155	970	970	970	970	0
122	20240814	185800	41856155	970	970	970	970	4998
123	20240814	185700	41856155	970	970	970	970	0
124	20240814	185600	41856155	970	970	970	970	0
125	20240814	185500	41856155	970	970	970	970	0
126	20240814	185400	41856155	970	970	970	970	0
127	20240814	185300	41856155	970	970	970	970	0
128	20240814	185200	41856155	970	970	970	970	0
129	20240814	185100	41856155	970	970	970	970	0
130	20240814	185000	41856155	970	970	970	970	0
131	20240814	184900	41856155	970	970	970	970	0
132	20240814	184800	41856155	970	970	970	970	0
133	20240814	184700	41856155	970	970	970	970	0
134	20240814	184600	41856155	970	970	970	970	0
135	20240814	184500	41856155	970	970	970	970	0
136	20240814	184400	41856155	970	970	970	970	0
137	20240814	184300	41856155	970	970	970	970	0
138	20240814	184200	41856155	970	970	970	970	0
139	20240814	184100	41856155	970	970	970	970	0
140	20240814	184000	41856155	970	970	970	970	0
141	20240814	183900	41856155	970	970	970	970	0
142	20240814	183800	41856155	970	970	970	970	0
143	20240814	183700	41856155	970	970	970	970	0
144	20240814	183600	41856155	970	970	970	970	0
145	20240814	183500	41856155	970	970	970	970	0
146	20240814	183400	41856155	970	970	970	970	0
147	20240814	183300	41856155	970	970	970	970	0
148	20240814	183200	41856155	970	970	970	970	0
149	20240814	183100	41856155	970	970	970	970	0
150	20240814	183000	41856155	970	970	970	970	0
151	20240814	182900	41856155	970	970	970	970	0
152	20240814	182800	41856155	970	970	970	970	4998
153	20240814	182700	41856155	970	970	970	970	0
154	20240814	182600	41856155	970	970	970	970	0
155	20240814	182500	41856155	970	970	970	970	0
156	20240814	182400	41856155	970	970	970	970	0
157	20240814	182300	41856155	970	970	970	970	0
158	20240814	182200	41856155	970	970	970	970	0
159	20240814	182100	41856155	970	970	970	970	0
160	20240814	182000	41856155	970	970	970	970	0
161	20240814	181900	41856155	970	970	970	970	0
162	20240814	181800	41856155	970	970	970	970	0
163	20240814	181700	41856155	970	970	970	970	0
164	20240814	181600	41856155	970	970	970	970	0
165	20240814	181500	41856155	970	970	970	970	0
166	20240814	181400	41856155	970	970	970	970	0
167	20240814	181300	41856155	970	970	970	970	0
168	20240814	181200	41856155	970	970	970	970	0
169	20240814	181100	41856155	970	970	970	970	0
170	20240814	181000	41856155	970	970	970	970	0
171	20240814	180900	41856155	970	970	970	970	0
172	20240814	180800	41856155	970	970	970	970	0
173	20240814	180700	41856155	970	970	970	970	0
174	20240814	180600	41856155	970	970	970	970	0
175	20240814	180500	41856155	970	970	970	970	0
176	20240814	180400	41856155	970	970	970	970	0
177	20240814	180300	41856155	970	970	970	970	0
178	20240814	180200	41856155	970	970	970	970	0
179	20240814	180100	41856155	970	970	970	970	0
180	20240814	180000	41856155	970	970	970	970	0
181	20240814	175900	41856155	970	970	970	970	0
182	20240814	175800	41856155	970	970	970	970	4998
183	20240814	175700	41856155	970	970	970	970	0
184	20240814	175600	41856155	970	970	970	970	0
185	20240814	175500	41856155	970	970	970	970	0
186	20240814	175400	41856155	970	970	970	970	0
187	20240814	175300	41856155	970	970	970	970	0
188	20240814	175200	41856155	970	970	970	970	0
189	20240814	175100	41856155	970	970	970	970	0
190	20240814	175000	41856155	970	970	970	970	0
191	20240814	174900	41856155	970	970	970	970	0
192	20240814	174800	41856155	970	970	970	970	0
193	20240814	174700	41856155	970	970	970	970	0
194	20240814	174600	41856155	970	970	970	970	0
195	20240814	174500	41856155	970	970	970	970	0
196	20240814	174400	41856155	970	970	970	970	0
197	20240814	174300	41856155	970	970	970	970	0
198	20240814	174200	41856155	970	970	970	970	0
199	20240814	174100	41856155	970	970	970	970	0
200	20240814	174000	41856155	970	970	970	970	0
201	20240814	173900	41856155	970	970	970	970	0
202	20240814	173800	41856155	970	970	970	970	0
203	20240814	173700	41856155	970	970	970	970	0
204	20240814	173600	41856155	970	970	970	970	0
205	20240814	173500	41856155	970	970	970	970	0
206	20240814	173400	41856155	970	970	970	970	0
207	20240814	173300	41856155	970	970	970	970	0
208	20240814	173200	41856155	970	970	970	970	0
209	20240814	173100	41856155	970	970	970	970	0
210	20240814	173000	41856155	970	970	970	970	0
211	20240814	172900	41856155	970	970	970	970	0
212	20240814	172800	41856155	970	970	970	970	4998
213	20240814	172700	41856155	970	970	970	970	0
214	20240814	172600	41856155	970	970	970	970	0
215	20240814	172500	41856155	970	970	970	970	0
216	20240814	172400	41856155	970	970	970	970	0
217	20240814	172300	41856155	970	970	970	970	0
218	20240814	172200	41856155	970	970	970	970	0
219	20240814	172100	41856155	970	970	970	970	0
220	20240814	172000	41856155	970	970	970	970	0
221	20240814	171900	41856155	970	970	970	970	0
222	20240814	171800	41856155	970	970	970	970	0
223	20240814	171700	41856155	970	970	970	970	0
224	20240814	171600	41856155	970	970	970	970	0
225	20240814	171500	41856155	970	970	970	970	0
226	20240814	171400	41856155	970	970	970	970	0
227	20240814	171300	41856155	970	970	970	970	0
228	20240814	171200	41856155	970	970	970	970	0
229	20240814	171100	41856155	970	970	970	970	0
230	20240814	171000	41856155	970	970	970	970	0
231	20240814	170900	41856155	970	970	970	970	0
232	20240814	170800	41856155	970	970	970	970	0
233	20240814	170700	41856155	970	970	970	970	0
234	20240814	170600	41856155	970	970	970	970	0
235	20240814	170500	41856155	970	970	970	970	0
236	20240814	170400	41856155	970	970	970	970	0
237	20240814	170300	41856155	970	970	970	970	0
238	20240814	170200	41856155	970	970	970	970	0
239	20240814	170100	41856155	970	970	970	970	0
240	20240814	170000	41856155	970	970	970	970	0
241	20240814	165900	41856155	970	970	970	970	0
242	20240814	165800	41856155	970	970	970	970	4998
243	20240814	165700	41856155	970	970	970	970	0
244	20240814	165600	41856155	970	970	970	970	0
245	20240814	165500	41856155	970	970	970	970	0
246	20240814	165400	41856155	970	970	970	970	0
247	20240814	165300	41856155	970	970	970	970	0
248	20240814	165200	41856155	970	970	970	970	0
249	20240814	165100	41856155	970	970	970	970	0
250	20240814	165000	41856155	970	970	970	970	0
251	20240814	164900	41856155	970	970	970	970	0
252	20240814	164800	41856155	970	970	970	970	0
253	20240814	164700	41856155	970	970	970	970	0
254	20240814	164600	41856155	970	970	970	970	0
255	20240814	164500	41856155	970	970	970	970	0
256	20240814	164400	41856155	970	970	970	970	0
257	20240814	164300	41856155	970	970	970	970	0
258	20240814	164200	41856155	970	970	970	970	0
259	20240814	164100	41856155	970	970	970	970	0
260	20240814	164000	41856155	970	970	970	970	0
261	20240814	163900	41856155	970	970	970	970	0
262	20240814	163800	41856155	970	970	970	970	0
263	20240814	163700	41856155	970	970	970	970	0
264	20240814	163600	41856155	970	970	970	970	0
265	20240814	163500	41856155	970	970	970	970	0
266	20240814	163400	41856155	970	970	970	970	0
267	20240814	163300	41856155	970	970	970	970	0
268	20240814	163200	41856155	970	970	970	970	0
269	20240814	163100	41856155	970	970	970	970	0
270	20240814	163000	41856155	970	970	970	970	0
271	20240814	162900	41856155	970	970	970	970	0
272	20240814	162800	41856155	970	970	970	970	4998
273	20240814	162700	41856155	970	970	970	970	0
274	20240814	162600	41856155	970	970	970	970	0
275	20240814	162500	41856155	970	970	970	970	0
276	20240814	162400	41856155	970	970	970	970	0
277	20240814	162300	41856155	970	970	970	970	0
278	20240814	162200	41856155	970	970	970	970	0
279	20240814	162100	41856155	970	970	970	970	0
280	20240814	162000	41856155	970	970	970	970	0
281	20240814	161900	41856155	970	970	970	970	0
282	20240814	161800	41856155	970	970	970	970	0
283	20240814	161700	41856155	970	970	970	970	0
284	20240814	161600	41856155	970	970	970	970	0
285	20240814	161500	41856155	970	970	970	970	0
286	20240814	161400	41856155	970	970	970	970	0
287	20240814	161300	41856155	970	970	970	970	0
288	20240814	161200	41856155	970	970	970	970	0
289	20240814	161100	41856155	970	970	970	970	0
290	20240814	161000	41856155	970	970	970	970	0
291	20240814	160900	41856155	970	970	970	970	0
292	20240814	160800	41856155	970	970	970	970	0
293	20240814	160700	41856155	970	970	970	970	0
294	20240814	160600	41856155	970	970	970	970	0
295	20240814	160500	41856155	970	970	970	970	0
296	20240814	160400	41856155	970	970	970	970	0
297	20240814	160300	41856155	970	970	970	970	0
298	20240814	160200	41856155	970	970	970	970	0
299	20240814	160100	41856155	970	970	970	970	0
300	20240814	160000	41856155	970	970	970	970	0
301	20240814	155900	41856155	970	970	970	970	0
302	20240814	155800	41856155	970	970	970	970	4998
303	20240814	155700	41856155	970	970	970	970	0
304	20240814	155600	41856155	970	970	970	970	0
305	20240814	155500	41856155	970	970	970	970	0
306	20240814	155400	41856155	970	970	970	970	0
307	20240814	155300	41856155	970	970	970	970	0
308	20240814	155200	41856155	970	970	970	970	0
309	20240814	155100	41856155	970	970	970	970	0
310	20240814	155000	41856155	970	970	970	970	0
311	20240814	154900	41856155	970	970	970	970	0
312	20240814	154800	41856155	970	970	970	970	0
313	20240814	154700	41856155	970	970	970	970	0
314	20240814	154600	41856155	970	970	970	970	0
315	20240814	154500	41856155	970	970	970	970	0
316	20240814	154400	41856155	970	970	970	970	0
317	20240814	154300	41856155	970	970	970	970	0
318	20240814	154200	41856155	970	970	970	970	0
319	20240814	154100	41856155	970	970	970	970	0
320	20240814	154000	41856155	970	970	970	970	0
321	20240814	153900	41856155	970	970	970	970	0
322	20240814	153800	41856155	970	970	970	970	0
323	20240814	153700	41856155	970	970	970	970	0
324	20240814	153600	41856155	970	970	970	970	0
325	20240814	153500	41856155	970	970	970	970	0
326	20240814	153400	41856155	970	970	970	970	0
327	20240814	153300	41856155	970	970	970	970	0
328	20240814	153200	41856155	970	970	970	970	0
329	20240814	153100	41856155	970	970	970	970	0
330	20240814	153000	41856155	970	970	970	970	4998
331	20240814	152900	37008095	970	970	970	970	0
332	20240814	152800	37008095	970	970	970	970	0
333	20240814	152700	37008095	970	970	970	970	0
334	20240814	152600	37008095	970	970	970	970	0
335	20240814	152500	37008095	970	970	970	970	0
336	20240814	152400	37008095	970	970	970	970	0
337	20240814	152300	37008095	970	970	970	970	0
338	20240814	152200	37008095	970	970	970	970	0
339	20240814	152100	37008095	970	970	970	970	0
340	20240814	152000	37008095	970	970	970	970	0
341	20240814	151900	37008095	970	970	970	970	4080
342	20240814	151800	33050495	970	961	970	961	920
343	20240814	151700	32159755	960	960	960	960	0
344	20240814	151600	32159755	960	960	960	960	0
345	20240814	151500	32159755	960	960	960	960	0
346	20240814	151400	32159755	960	960	960	960	0
347	20240814	151300	32159755	960	960	960	960	0
348	20240814	151200	32159755	960	960	960	960	0
349	20240814	151100	32159755	960	960	960	960	0
350	20240814	151000	32159755	960	960	960	960	0
351	20240814	150900	32159755	960	960	960	960	0
352	20240814	150800	32159755	960	960	960	960	0
353	20240814	150700	32159755	960	960	960	960	0
354	20240814	150600	32159755	960	960	960	960	0
355	20240814	150500	32159755	960	959	960	959	2
356	20240814	150400	32157836	961	961	961	961	0
357	20240814	150300	32157836	961	961	961	961	0
358	20240814	150200	32157836	961	960	961	960	23
359	20240814	150100	32135734	961	960	961	960	548
360	20240814	150000	31609649	959	959	959	959	29
361	20240814	145900	31581838	951	951	951	951	0
362	20240814	145800	31581838	951	951	951	951	0
363	20240814	145700	31581838	951	951	951	951	3200
364	20240814	145600	28538638	951	960	960	951	3989
365	20240814	145500	24739970	951	951	951	951	0
366	20240814	145400	24739970	951	951	951	951	0
367	20240814	145300	24739970	951	951	951	951	0
368	20240814	145200	24739970	951	951	951	951	0
369	20240814	145100	24739970	951	951	951	951	0
370	20240814	145000	24739970	951	951	951	951	0
371	20240814	144900	24739970	951	951	951	951	0
372	20240814	144800	24739970	951	951	951	951	0
373	20240814	144700	24739970	951	951	951	951	0
374	20240814	144600	24739970	951	951	951	951	0
375	20240814	144500	24739970	951	951	951	951	0
376	20240814	144400	24739970	951	951	951	951	0
377	20240814	144300	24739970	951	951	951	951	0
378	20240814	144200	24739970	951	951	951	951	0
379	20240814	144100	24739970	951	951	951	951	0
380	20240814	144000	24739970	951	951	951	951	0
381	20240814	143900	24739970	951	951	951	951	0
382	20240814	143800	24739970	951	951	951	951	0
383	20240814	143700	24739970	951	951	951	951	0
384	20240814	143600	24739970	951	951	951	951	0
385	20240814	143500	24739970	951	951	951	951	0
386	20240814	143400	24739970	951	951	951	951	0
387	20240814	143300	24739970	951	951	951	951	0
388	20240814	143200	24739970	951	951	951	951	0
389	20240814	143100	24739970	951	969	969	951	800
390	20240814	143000	23975580	969	967	969	967	322
391	20240814	142900	23664204	967	966	967	966	527
392	20240814	142800	23154601	966	966	966	966	6
393	20240814	142700	23148805	966	966	966	966	0
394	20240814	142600	23148805	966	966	966	966	0
395	20240814	142500	23148805	966	966	966	966	0
396	20240814	142400	23148805	966	966	966	966	0
397	20240814	142300	23148805	966	966	966	966	154
398	20240814	142200	23000041	966	966	966	966	81
399	20240814	142100	22921795	966	966	966	966	0
400	20240814	142000	22921795	966	966	966	966	0
401	20240814	141900	22921795	966	966	966	966	0
402	20240814	141800	22921795	966	966	966	966	0
403	20240814	141700	22921795	966	966	966	966	10
404	20240814	141600	22912135	966	966	966	966	0
405	20240814	141500	22912135	966	966	966	966	20
406	20240814	141400	22892815	966	966	966	966	0
407	20240814	141300	22892815	966	966	966	966	0
408	20240814	141200	22892815	966	966	966	966	0
409	20240814	141100	22892815	966	966	966	966	0
410	20240814	141000	22892815	966	966	966	966	0
411	20240814	140900	22892815	966	966	966	966	0
412	20240814	140800	22892815	966	966	966	966	0
413	20240814	140700	22892815	966	966	966	966	0
414	20240814	140600	22892815	966	966	966	966	0
415	20240814	140500	22892815	966	966	966	966	0
416	20240814	140400	22892815	966	966	966	966	0
417	20240814	140300	22892815	966	966	966	966	0
418	20240814	140200	22892815	966	966	966	966	0
419	20240814	140100	22892815	966	966	966	966	0
420	20240814	140000	22892815	966	966	966	966	32
421	20240814	135900	22861903	966	966	966	966	0
422	20240814	135800	22861903	966	966	966	966	0
423	20240814	135700	22861903	966	966	966	966	0
424	20240814	135600	22861903	966	966	966	966	0
425	20240814	135500	22861903	966	966	966	966	0
426	20240814	135400	22861903	966	966	966	966	0
427	20240814	135300	22861903	966	966	966	966	0
428	20240814	135200	22861903	966	966	966	966	0
429	20240814	135100	22861903	966	966	966	966	1
430	20240814	135000	22860937	966	966	966	966	0
431	20240814	134900	22860937	966	966	966	966	0
432	20240814	134800	22860937	966	966	966	966	83
433	20240814	134700	22780759	966	966	966	966	0
434	20240814	134600	22780759	966	966	966	966	33
435	20240814	134500	22748881	966	966	966	966	22
436	20240814	134400	22727629	966	966	966	966	0
437	20240814	134300	22727629	966	966	966	966	0
438	20240814	134200	22727629	966	966	966	966	0
439	20240814	134100	22727629	966	966	966	966	0
440	20240814	134000	22727629	966	966	966	966	0
441	20240814	133900	22727629	966	966	966	966	0
442	20240814	133800	22727629	966	966	966	966	0
443	20240814	133700	22727629	966	966	966	966	0
444	20240814	133600	22727629	966	966	966	966	0
445	20240814	133500	22727629	966	966	966	966	0
446	20240814	133400	22727629	966	966	966	966	0
447	20240814	133300	22727629	966	966	966	966	0
448	20240814	133200	22727629	966	966	966	966	0
449	20240814	133100	22727629	966	966	966	966	0
450	20240814	133000	22727629	966	966	966	966	0
451	20240814	132900	22727629	966	966	966	966	0
452	20240814	132800	22727629	966	966	966	966	0
453	20240814	132700	22727629	966	966	966	966	0
454	20240814	132600	22727629	966	966	966	966	0
455	20240814	132500	22727629	966	966	966	966	0
456	20240814	132400	22727629	966	966	966	966	0
457	20240814	132300	22727629	966	966	966	966	0
458	20240814	132200	22727629	966	966	966	966	0
459	20240814	132100	22727629	966	966	966	966	0
460	20240814	132000	22727629	966	966	966	966	0
461	20240814	131900	22727629	966	966	966	966	0
462	20240814	131800	22727629	966	966	966	966	0
463	20240814	131700	22727629	966	966	966	966	0
464	20240814	131600	22727629	966	966	966	966	0
465	20240814	131500	22727629	966	966	966	966	1
466	20240814	131400	22726663	965	965	965	965	0
467	20240814	131300	22726663	965	965	965	965	0
468	20240814	131200	22726663	965	965	965	965	0
469	20240814	131100	22726663	965	965	965	965	0
470	20240814	131000	22726663	965	965	965	965	0
471	20240814	130900	22726663	965	965	965	965	0
472	20240814	130800	22726663	965	965	965	965	0
473	20240814	130700	22726663	965	965	965	965	0
474	20240814	130600	22726663	965	965	965	965	0
475	20240814	130500	22726663	965	965	965	965	0
476	20240814	130400	22726663	965	965	965	965	0
477	20240814	130300	22726663	965	965	965	965	0
478	20240814	130200	22726663	965	965	965	965	0
479	20240814	130100	22726663	965	965	965	965	0
480	20240814	130000	22726663	965	965	965	965	0
481	20240814	125900	22726663	965	965	965	965	0
482	20240814	125800	22726663	965	965	965	965	0
483	20240814	125700	22726663	965	965	965	965	0
484	20240814	125600	22726663	965	965	965	965	0
485	20240814	125500	22726663	965	965	965	965	0
486	20240814	125400	22726663	965	965	965	965	0
487	20240814	125300	22726663	965	965	965	965	0
488	20240814	125200	22726663	965	965	965	965	0
489	20240814	125100	22726663	965	965	965	965	1
490	20240814	125000	22725698	964	964	964	964	0
491	20240814	124900	22725698	964	964	964	964	0
492	20240814	124800	22725698	964	964	964	964	0
493	20240814	124700	22725698	964	964	964	964	0
494	20240814	124600	22725698	964	964	964	964	0
495	20240814	124500	22725698	964	964	964	964	0
496	20240814	124400	22725698	964	964	964	964	0
497	20240814	124300	22725698	964	964	964	964	0
498	20240814	124200	22725698	964	964	964	964	211
499	20240814	124100	22522294	964	964	964	964	1
500	20240814	124000	22521330	964	964	964	964	0
501	20240814	123900	22521330	964	964	964	964	0
502	20240814	123800	22521330	964	964	964	964	0
503	20240814	123700	22521330	964	964	964	964	0
504	20240814	123600	22521330	964	964	964	964	0
505	20240814	123500	22521330	964	964	964	964	0
506	20240814	123400	22521330	964	964	964	964	0
507	20240814	123300	22521330	964	964	964	964	0
508	20240814	123200	22521330	964	964	964	964	0
509	20240814	123100	22521330	964	964	964	964	0
510	20240814	123000	22521330	964	964	964	964	3000
511	20240814	122900	19629330	964	964	964	964	0
512	20240814	122800	19629330	964	964	964	964	0
513	20240814	122700	19629330	964	964	964	964	0
514	20240814	122600	19629330	964	964	964	964	0
515	20240814	122500	19629330	964	964	964	964	0
516	20240814	122400	19629330	964	964	964	964	0
517	20240814	122300	19629330	964	964	964	964	0
518	20240814	122200	19629330	964	964	964	964	0
519	20240814	122100	19629330	964	964	964	964	0
520	20240814	122000	19629330	964	964	964	964	0
521	20240814	121900	19629330	964	964	964	964	0
522	20240814	121800	19629330	964	964	964	964	0
523	20240814	121700	19629330	964	964	964	964	0
524	20240814	121600	19629330	964	964	964	964	0
525	20240814	121500	19629330	964	964	964	964	0
526	20240814	121400	19629330	964	964	964	964	0
527	20240814	121300	19629330	964	964	964	964	0
528	20240814	121200	19629330	964	964	964	964	0
529	20240814	121100	19629330	964	964	964	964	0
530	20240814	121000	19629330	964	960	964	960	5
531	20240814	120900	19624520	951	951	951	951	0
532	20240814	120800	19624520	951	951	951	951	0
533	20240814	120700	19624520	951	951	951	951	0
534	20240814	120600	19624520	951	951	951	951	0
535	20240814	120500	19624520	951	951	951	951	0
536	20240814	120400	19624520	951	951	951	951	0
537	20240814	120300	19624520	951	951	951	951	0
538	20240814	120200	19624520	951	951	951	951	0
539	20240814	120100	19624520	951	951	951	951	0
540	20240814	120000	19624520	951	951	951	951	0
541	20240814	115900	19624520	951	951	951	951	0
542	20240814	115800	19624520	951	951	951	951	0
543	20240814	115700	19624520	951	951	951	951	0
544	20240814	115600	19624520	951	951	951	951	0
545	20240814	115500	19624520	951	951	951	951	0
546	20240814	115400	19624520	951	951	951	951	0
547	20240814	115300	19624520	951	951	951	951	0
548	20240814	115200	19624520	951	951	951	951	0
549	20240814	115100	19624520	951	951	951	951	0
550	20240814	115000	19624520	951	951	951	951	0
551	20240814	114900	19624520	951	951	951	951	0
552	20240814	114800	19624520	951	951	951	951	0
553	20240814	114700	19624520	951	951	951	951	0
554	20240814	114600	19624520	951	951	951	951	0
555	20240814	114500	19624520	951	951	951	951	0
556	20240814	114400	19624520	951	951	951	951	0
557	20240814	114300	19624520	951	951	951	951	0
558	20240814	114200	19624520	951	951	951	951	0
559	20240814	114100	19624520	951	951	951	951	0
560	20240814	114000	19624520	951	951	951	951	0
561	20240814	113900	19624520	951	951	951	951	0
562	20240814	113800	19624520	951	951	951	951	0
563	20240814	113700	19624520	951	951	951	951	0
564	20240814	113600	19624520	951	951	951	951	0
565	20240814	113500	19624520	951	951	951	951	0
566	20240814	113400	19624520	951	951	951	951	0
567	20240814	113300	19624520	951	951	951	951	0
568	20240814	113200	19624520	951	951	951	951	0
569	20240814	113100	19624520	951	951	951	951	0
570	20240814	113000	19624520	951	951	951	951	0
571	20240814	112900	19624520	951	951	951	951	0
572	20240814	112800	19624520	951	951	951	951	0
573	20240814	112700	19624520	951	951	951	951	0
574	20240814	112600	19624520	951	951	951	951	0
575	20240814	112500	19624520	951	951	951	951	0
576	20240814	112400	19624520	951	951	951	951	0
577	20240814	112300	19624520	951	951	951	951	0
578	20240814	112200	19624520	951	951	951	951	0
579	20240814	112100	19624520	951	951	951	951	0
580	20240814	112000	19624520	951	951	951	951	0
581	20240814	111900	19624520	951	951	951	951	0
582	20240814	111800	19624520	951	951	951	951	0
583	20240814	111700	19624520	951	951	951	951	0
584	20240814	111600	19624520	951	959	959	951	4500
585	20240814	111500	15319670	960	959	960	959	111
586	20240814	111400	15213220	959	959	959	959	0
587	20240814	111300	15213220	959	959	959	959	0
588	20240814	111200	15213220	959	959	959	959	0
589	20240814	111100	15213220	959	959	959	959	0
590	20240814	111000	15213220	959	959	959	959	0
591	20240814	110900	15213220	959	959	959	959	0
592	20240814	110800	15213220	959	959	959	959	0
593	20240814	110700	15213220	959	959	959	959	0
594	20240814	110600	15213220	959	959	959	959	250
595	20240814	110500	14973470	958	958	958	958	0
596	20240814	110400	14973470	958	958	958	958	0
597	20240814	110300	14973470	958	958	958	958	1
598	20240814	110200	14972512	959	959	959	959	0
599	20240814	110100	14972512	959	959	959	959	50
600	20240814	110000	14924562	958	958	958	958	0
601	20240814	105900	14924562	958	958	958	958	0
602	20240814	105800	14924562	958	958	958	958	0
603	20240814	105700	14924562	958	958	958	958	8
604	20240814	105600	14916898	958	958	958	958	0
605	20240814	105500	14916898	958	958	958	958	0
606	20240814	105400	14916898	958	958	958	958	0
607	20240814	105300	14916898	958	958	958	958	0
608	20240814	105200	14916898	958	958	958	958	0
609	20240814	105100	14916898	958	958	958	958	0
610	20240814	105000	14916898	958	958	958	958	0
611	20240814	104900	14916898	958	958	958	958	0
612	20240814	104800	14916898	958	958	958	958	0
613	20240814	104700	14916898	958	958	958	958	0
614	20240814	104600	14916898	958	958	958	958	0
615	20240814	104500	14916898	958	958	958	958	0
616	20240814	104400	14916898	958	958	958	958	0
617	20240814	104300	14916898	958	958	958	958	0
618	20240814	104200	14916898	958	958	958	958	0
619	20240814	104100	14916898	958	958	958	958	0
620	20240814	104000	14916898	958	958	958	958	0
621	20240814	103900	14916898	958	958	958	958	0
622	20240814	103800	14916898	958	957	958	957	10
623	20240814	103700	14907319	956	956	956	956	0
624	20240814	103600	14907319	956	956	956	956	1389
625	20240814	103500	13579435	956	956	956	956	0
626	20240814	103400	13579435	956	956	956	956	0
627	20240814	103300	13579435	956	956	956	956	0
628	20240814	103200	13579435	956	956	956	956	0
629	20240814	103100	13579435	956	956	956	956	0
630	20240814	103000	13579435	956	956	956	956	0
631	20240814	102900	13579435	956	956	956	956	0
632	20240814	102800	13579435	956	956	956	956	0
633	20240814	102700	13579435	956	956	956	956	0
634	20240814	102600	13579435	956	956	956	956	0
635	20240814	102500	13579435	956	956	956	956	0
636	20240814	102400	13579435	956	956	956	956	0
637	20240814	102300	13579435	956	956	956	956	0
638	20240814	102200	13579435	956	956	956	956	0
639	20240814	102100	13579435	956	956	956	956	1
640	20240814	102000	13578479	956	956	956	956	0
641	20240814	101900	13578479	956	956	956	956	0
642	20240814	101800	13578479	956	956	956	956	0
643	20240814	101700	13578479	956	956	956	956	0
644	20240814	101600	13578479	956	956	956	956	0
645	20240814	101500	13578479	956	956	956	956	0
646	20240814	101400	13578479	956	956	956	956	3
647	20240814	101300	13575611	956	956	956	956	0
648	20240814	101200	13575611	956	956	956	956	0
649	20240814	101100	13575611	956	956	956	956	0
650	20240814	101000	13575611	956	956	956	956	0
651	20240814	100900	13575611	956	956	956	956	0
652	20240814	100800	13575611	956	956	956	956	0
653	20240814	100700	13575611	956	956	956	956	188
654	20240814	100600	13395883	956	956	956	956	0
655	20240814	100500	13395883	956	956	956	956	5
656	20240814	100400	13391103	956	956	956	956	1
657	20240814	100300	13390147	956	956	956	956	0
658	20240814	100200	13390147	956	956	956	956	1
659	20240814	100100	13389191	953	953	953	953	0
660	20240814	100000	13389191	953	953	953	953	12
661	20240814	095900	13377755	953	953	953	953	0
662	20240814	095800	13377755	953	953	953	953	0
663	20240814	095700	13377755	953	953	953	953	0
664	20240814	095600	13377755	953	953	953	953	0
665	20240814	095500	13377755	953	953	953	953	0
666	20240814	095400	13377755	953	953	953	953	0
667	20240814	095300	13377755	953	953	953	953	47
668	20240814	095200	13332964	952	952	952	952	29
669	20240814	095100	13305356	952	952	952	952	1
670	20240814	095000	13304404	956	953	956	953	1022
671	20240814	094900	12327517	953	953	953	953	0
672	20240814	094800	12327517	953	953	953	953	0
673	20240814	094700	12327517	953	953	953	953	13
674	20240814	094600	12315128	953	953	953	953	12
675	20240814	094500	12303692	952	948	952	948	279
676	20240814	094400	12038368	947	946	947	946	3
677	20240814	094300	12035529	946	946	946	946	2
678	20240814	094200	12033637	950	945	950	945	6
679	20240814	094100	12027952	944	945	945	944	71
680	20240814	094000	11960927	945	956	956	945	5481
681	20240814	093900	6771080	956	957	957	956	2
682	20240814	093800	6769167	957	957	958	957	5
683	20240814	093700	6764380	947	949	949	947	600
684	20240814	093600	6195801	948	950	951	948	1500
685	20240814	093500	4772881	949	951	951	949	700
686	20240814	093400	4108430	966	966	966	966	148
687	20240814	093300	3965462	965	965	965	965	0
688	20240814	093200	3965462	965	963	965	963	109
689	20240814	093100	3860443	949	949	949	949	0
690	20240814	093000	3860443	949	949	949	949	0
691	20240814	092900	3860443	949	949	949	949	0
692	20240814	092800	3860443	949	949	949	949	0
693	20240814	092700	3860443	949	949	949	949	0
694	20240814	092600	3860443	949	949	949	949	206
695	20240814	092500	3664949	950	950	950	950	34
696	20240814	092400	3632649	964	951	964	951	12
697	20240814	092300	3621212	947	947	947	947	0
698	20240814	092200	3621212	947	958	958	947	700
699	20240814	092100	2953268	957	959	959	957	1600
700	20240814	092000	1421015	960	960	960	960	0
701	20240814	091900	1421015	960	960	960	960	0
702	20240814	091800	1421015	960	960	960	960	1
703	20240814	091700	1420055	957	957	957	957	0
704	20240814	091600	1420055	957	957	957	957	0
705	20240814	091500	1420055	957	957	957	957	0
706	20240814	091400	1420055	957	957	957	957	0
707	20240814	091300	1420055	957	960	960	957	500
708	20240814	091200	941197	965	965	965	965	0
709	20240814	091100	941197	965	965	965	965	0
710	20240814	091000	941197	965	965	965	965	68
711	20240814	090900	875577	959	958	959	958	502
712	20240814	090800	394660	957	957	957	957	0
713	20240814	090700	394660	957	957	957	957	0
714	20240814	090600	394660	957	957	957	957	0
715	20240814	090500	394660	957	957	957	957	0
716	20240814	090400	394660	957	957	957	957	0
717	20240814	090300	394660	957	958	958	957	400
718	20240814	090200	11580	965	965	965	965	0
719	20240814	090100	11580	965	965	965	965	0
720	20240814	090000	11580	965	965	965	965	12