KissMeData/202960/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	203100	602514	936	936	936	936	1
3	20240823	203000	602514	936	936	936	936	0
4	20240823	202900	602514	936	936	936	936	0
5	20240823	202800	602514	936	936	936	936	0
6	20240823	202700	602514	936	936	936	936	0
7	20240823	202600	602514	936	936	936	936	0
8	20240823	202500	602514	936	936	936	936	0
9	20240823	202400	602514	936	936	936	936	0
10	20240823	202300	602514	936	936	936	936	0
11	20240823	202200	602514	936	936	936	936	0
12	20240823	202100	602514	936	936	936	936	0
13	20240823	202000	602514	936	936	936	936	0
14	20240823	201900	602514	936	936	936	936	0
15	20240823	201800	602514	936	936	936	936	0
16	20240823	201700	602514	936	936	936	936	0
17	20240823	201600	602514	936	936	936	936	0
18	20240823	201500	602514	936	936	936	936	0
19	20240823	201400	602514	936	936	936	936	0
20	20240823	201300	602514	936	936	936	936	0
21	20240823	201200	602514	936	936	936	936	0
22	20240823	201100	602514	936	936	936	936	0
23	20240823	201000	602514	936	936	936	936	0
24	20240823	200900	602514	936	936	936	936	0
25	20240823	200800	602514	936	936	936	936	0
26	20240823	200700	602514	936	936	936	936	0
27	20240823	200600	602514	936	936	936	936	0
28	20240823	200500	602514	936	936	936	936	0
29	20240823	200400	602514	936	936	936	936	0
30	20240823	200300	602514	936	936	936	936	0
31	20240823	200200	602514	936	936	936	936	0
32	20240823	200100	602514	936	936	936	936	1
33	20240823	200000	602514	936	936	936	936	0
34	20240823	195900	602514	936	936	936	936	0
35	20240823	195800	602514	936	936	936	936	0
36	20240823	195700	602514	936	936	936	936	0
37	20240823	195600	602514	936	936	936	936	0
38	20240823	195500	602514	936	936	936	936	0
39	20240823	195400	602514	936	936	936	936	0
40	20240823	195300	602514	936	936	936	936	0
41	20240823	195200	602514	936	936	936	936	0
42	20240823	195100	602514	936	936	936	936	0
43	20240823	195000	602514	936	936	936	936	0
44	20240823	194900	602514	936	936	936	936	0
45	20240823	194800	602514	936	936	936	936	0
46	20240823	194700	602514	936	936	936	936	0
47	20240823	194600	602514	936	936	936	936	0
48	20240823	194500	602514	936	936	936	936	0
49	20240823	194400	602514	936	936	936	936	0
50	20240823	194300	602514	936	936	936	936	0
51	20240823	194200	602514	936	936	936	936	0
52	20240823	194100	602514	936	936	936	936	0
53	20240823	194000	602514	936	936	936	936	0
54	20240823	193900	602514	936	936	936	936	0
55	20240823	193800	602514	936	936	936	936	0
56	20240823	193700	602514	936	936	936	936	0
57	20240823	193600	602514	936	936	936	936	0
58	20240823	193500	602514	936	936	936	936	0
59	20240823	193400	602514	936	936	936	936	0
60	20240823	193300	602514	936	936	936	936	0
61	20240823	193200	602514	936	936	936	936	0
62	20240823	193100	602514	936	936	936	936	1
63	20240823	193000	602514	936	936	936	936	0
64	20240823	192900	602514	936	936	936	936	0
65	20240823	192800	602514	936	936	936	936	0
66	20240823	192700	602514	936	936	936	936	0
67	20240823	192600	602514	936	936	936	936	0
68	20240823	192500	602514	936	936	936	936	0
69	20240823	192400	602514	936	936	936	936	0
70	20240823	192300	602514	936	936	936	936	0
71	20240823	192200	602514	936	936	936	936	0
72	20240823	192100	602514	936	936	936	936	0
73	20240823	192000	602514	936	936	936	936	0
74	20240823	191900	602514	936	936	936	936	0
75	20240823	191800	602514	936	936	936	936	0
76	20240823	191700	602514	936	936	936	936	0
77	20240823	191600	602514	936	936	936	936	0
78	20240823	191500	602514	936	936	936	936	0
79	20240823	191400	602514	936	936	936	936	0
80	20240823	191300	602514	936	936	936	936	0
81	20240823	191200	602514	936	936	936	936	0
82	20240823	191100	602514	936	936	936	936	0
83	20240823	191000	602514	936	936	936	936	0
84	20240823	190900	602514	936	936	936	936	0
85	20240823	190800	602514	936	936	936	936	0
86	20240823	190700	602514	936	936	936	936	0
87	20240823	190600	602514	936	936	936	936	0
88	20240823	190500	602514	936	936	936	936	0
89	20240823	190400	602514	936	936	936	936	0
90	20240823	190300	602514	936	936	936	936	0
91	20240823	190200	602514	936	936	936	936	0
92	20240823	190100	602514	936	936	936	936	1
93	20240823	190000	602514	936	936	936	936	0
94	20240823	185900	602514	936	936	936	936	0
95	20240823	185800	602514	936	936	936	936	0
96	20240823	185700	602514	936	936	936	936	0
97	20240823	185600	602514	936	936	936	936	0
98	20240823	185500	602514	936	936	936	936	0
99	20240823	185400	602514	936	936	936	936	0
100	20240823	185300	602514	936	936	936	936	0
101	20240823	185200	602514	936	936	936	936	0
102	20240823	185100	602514	936	936	936	936	0
103	20240823	185000	602514	936	936	936	936	0
104	20240823	184900	602514	936	936	936	936	0
105	20240823	184800	602514	936	936	936	936	0
106	20240823	184700	602514	936	936	936	936	0
107	20240823	184600	602514	936	936	936	936	0
108	20240823	184500	602514	936	936	936	936	0
109	20240823	184400	602514	936	936	936	936	0
110	20240823	184300	602514	936	936	936	936	0
111	20240823	184200	602514	936	936	936	936	0
112	20240823	184100	602514	936	936	936	936	0
113	20240823	184000	602514	936	936	936	936	0
114	20240823	183900	602514	936	936	936	936	0
115	20240823	183800	602514	936	936	936	936	0
116	20240823	183700	602514	936	936	936	936	0
117	20240823	183600	602514	936	936	936	936	0
118	20240823	183500	602514	936	936	936	936	0
119	20240823	183400	602514	936	936	936	936	0
120	20240823	183300	602514	936	936	936	936	0
121	20240823	183200	602514	936	936	936	936	0
122	20240823	183100	602514	936	936	936	936	1
123	20240823	183000	602514	936	936	936	936	0
124	20240823	182900	602514	936	936	936	936	0
125	20240823	182800	602514	936	936	936	936	0
126	20240823	182700	602514	936	936	936	936	0
127	20240823	182600	602514	936	936	936	936	0
128	20240823	182500	602514	936	936	936	936	0
129	20240823	182400	602514	936	936	936	936	0
130	20240823	182300	602514	936	936	936	936	0
131	20240823	182200	602514	936	936	936	936	0
132	20240823	182100	602514	936	936	936	936	0
133	20240823	182000	602514	936	936	936	936	0
134	20240823	181900	602514	936	936	936	936	0
135	20240823	181800	602514	936	936	936	936	0
136	20240823	181700	602514	936	936	936	936	0
137	20240823	181600	602514	936	936	936	936	0
138	20240823	181500	602514	936	936	936	936	0
139	20240823	181400	602514	936	936	936	936	0
140	20240823	181300	602514	936	936	936	936	0
141	20240823	181200	602514	936	936	936	936	0
142	20240823	181100	602514	936	936	936	936	0
143	20240823	181000	602514	936	936	936	936	0
144	20240823	180900	602514	936	936	936	936	0
145	20240823	180800	602514	936	936	936	936	0
146	20240823	180700	602514	936	936	936	936	0
147	20240823	180600	602514	936	936	936	936	0
148	20240823	180500	602514	936	936	936	936	0
149	20240823	180400	602514	936	936	936	936	0
150	20240823	180300	602514	936	936	936	936	0
151	20240823	180200	602514	936	936	936	936	0
152	20240823	180100	602514	936	936	936	936	1
153	20240823	180000	602514	936	936	936	936	0
154	20240823	175900	602514	936	936	936	936	0
155	20240823	175800	602514	936	936	936	936	0
156	20240823	175700	602514	936	936	936	936	0
157	20240823	175600	602514	936	936	936	936	0
158	20240823	175500	602514	936	936	936	936	0
159	20240823	175400	602514	936	936	936	936	0
160	20240823	175300	602514	936	936	936	936	0
161	20240823	175200	602514	936	936	936	936	0
162	20240823	175100	602514	936	936	936	936	0
163	20240823	175000	602514	936	936	936	936	0
164	20240823	174900	602514	936	936	936	936	0
165	20240823	174800	602514	936	936	936	936	0
166	20240823	174700	602514	936	936	936	936	0
167	20240823	174600	602514	936	936	936	936	0
168	20240823	174500	602514	936	936	936	936	0
169	20240823	174400	602514	936	936	936	936	0
170	20240823	174300	602514	936	936	936	936	0
171	20240823	174200	602514	936	936	936	936	0
172	20240823	174100	602514	936	936	936	936	0
173	20240823	174000	602514	936	936	936	936	0
174	20240823	173900	602514	936	936	936	936	0
175	20240823	173800	602514	936	936	936	936	0
176	20240823	173700	602514	936	936	936	936	0
177	20240823	173600	602514	936	936	936	936	0
178	20240823	173500	602514	936	936	936	936	0
179	20240823	173400	602514	936	936	936	936	0
180	20240823	173300	602514	936	936	936	936	0
181	20240823	173200	602514	936	936	936	936	0
182	20240823	173100	602514	936	936	936	936	1
183	20240823	173000	602514	936	936	936	936	0
184	20240823	172900	602514	936	936	936	936	0
185	20240823	172800	602514	936	936	936	936	0
186	20240823	172700	602514	936	936	936	936	0
187	20240823	172600	602514	936	936	936	936	0
188	20240823	172500	602514	936	936	936	936	0
189	20240823	172400	602514	936	936	936	936	0
190	20240823	172300	602514	936	936	936	936	0
191	20240823	172200	602514	936	936	936	936	0
192	20240823	172100	602514	936	936	936	936	0
193	20240823	172000	602514	936	936	936	936	0
194	20240823	171900	602514	936	936	936	936	0
195	20240823	171800	602514	936	936	936	936	0
196	20240823	171700	602514	936	936	936	936	0
197	20240823	171600	602514	936	936	936	936	0
198	20240823	171500	602514	936	936	936	936	0
199	20240823	171400	602514	936	936	936	936	0
200	20240823	171300	602514	936	936	936	936	0
201	20240823	171200	602514	936	936	936	936	0
202	20240823	171100	602514	936	936	936	936	0
203	20240823	171000	602514	936	936	936	936	0
204	20240823	170900	602514	936	936	936	936	0
205	20240823	170800	602514	936	936	936	936	0
206	20240823	170700	602514	936	936	936	936	0
207	20240823	170600	602514	936	936	936	936	0
208	20240823	170500	602514	936	936	936	936	0
209	20240823	170400	602514	936	936	936	936	0
210	20240823	170300	602514	936	936	936	936	0
211	20240823	170200	602514	936	936	936	936	0
212	20240823	170100	602514	936	936	936	936	1
213	20240823	170000	602514	936	936	936	936	0
214	20240823	165900	602514	936	936	936	936	0
215	20240823	165800	602514	936	936	936	936	0
216	20240823	165700	602514	936	936	936	936	0
217	20240823	165600	602514	936	936	936	936	0
218	20240823	165500	602514	936	936	936	936	0
219	20240823	165400	602514	936	936	936	936	0
220	20240823	165300	602514	936	936	936	936	0
221	20240823	165200	602514	936	936	936	936	0
222	20240823	165100	602514	936	936	936	936	0
223	20240823	165000	602514	936	936	936	936	0
224	20240823	164900	602514	936	936	936	936	0
225	20240823	164800	602514	936	936	936	936	0
226	20240823	164700	602514	936	936	936	936	0
227	20240823	164600	602514	936	936	936	936	0
228	20240823	164500	602514	936	936	936	936	0
229	20240823	164400	602514	936	936	936	936	0
230	20240823	164300	602514	936	936	936	936	0
231	20240823	164200	602514	936	936	936	936	0
232	20240823	164100	602514	936	936	936	936	0
233	20240823	164000	602514	936	936	936	936	0
234	20240823	163900	602514	936	936	936	936	0
235	20240823	163800	602514	936	936	936	936	0
236	20240823	163700	602514	936	936	936	936	0
237	20240823	163600	602514	936	936	936	936	0
238	20240823	163500	602514	936	936	936	936	0
239	20240823	163400	602514	936	936	936	936	0
240	20240823	163300	602514	936	936	936	936	0
241	20240823	163200	602514	936	936	936	936	0
242	20240823	163100	602514	936	936	936	936	1
243	20240823	163000	602514	936	936	936	936	0
244	20240823	162900	602514	936	936	936	936	0
245	20240823	162800	602514	936	936	936	936	0
246	20240823	162700	602514	936	936	936	936	0
247	20240823	162600	602514	936	936	936	936	0
248	20240823	162500	602514	936	936	936	936	0
249	20240823	162400	602514	936	936	936	936	0
250	20240823	162300	602514	936	936	936	936	0
251	20240823	162200	602514	936	936	936	936	0
252	20240823	162100	602514	936	936	936	936	0
253	20240823	162000	602514	936	936	936	936	0
254	20240823	161900	602514	936	936	936	936	0
255	20240823	161800	602514	936	936	936	936	0
256	20240823	161700	602514	936	936	936	936	0
257	20240823	161600	602514	936	936	936	936	0
258	20240823	161500	602514	936	936	936	936	0
259	20240823	161400	602514	936	936	936	936	0
260	20240823	161300	602514	936	936	936	936	0
261	20240823	161200	602514	936	936	936	936	0
262	20240823	161100	602514	936	936	936	936	0
263	20240823	161000	602514	936	936	936	936	0
264	20240823	160900	602514	936	936	936	936	0
265	20240823	160800	602514	936	936	936	936	0
266	20240823	160700	602514	936	936	936	936	0
267	20240823	160600	602514	936	936	936	936	0
268	20240823	160500	602514	936	936	936	936	0
269	20240823	160400	602514	936	936	936	936	0
270	20240823	160300	602514	936	936	936	936	0
271	20240823	160200	602514	936	936	936	936	0
272	20240823	160100	602514	936	936	936	936	1
273	20240823	160000	602514	936	936	936	936	0
274	20240823	155900	602514	936	936	936	936	0
275	20240823	155800	602514	936	936	936	936	0
276	20240823	155700	602514	936	936	936	936	0
277	20240823	155600	602514	936	936	936	936	0
278	20240823	155500	602514	936	936	936	936	0
279	20240823	155400	602514	936	936	936	936	0
280	20240823	155300	602514	936	936	936	936	0
281	20240823	155200	602514	936	936	936	936	0
282	20240823	155100	602514	936	936	936	936	0
283	20240823	155000	602514	936	936	936	936	0
284	20240823	154900	602514	936	936	936	936	0
285	20240823	154800	602514	936	936	936	936	0
286	20240823	154700	602514	936	936	936	936	0
287	20240823	154600	602514	936	936	936	936	0
288	20240823	154500	602514	936	936	936	936	0
289	20240823	154400	602514	936	936	936	936	0
290	20240823	154300	602514	936	936	936	936	0
291	20240823	154200	602514	936	936	936	936	0
292	20240823	154100	602514	936	936	936	936	0
293	20240823	154000	602514	936	936	936	936	0
294	20240823	153900	602514	936	936	936	936	0
295	20240823	153800	602514	936	936	936	936	0
296	20240823	153700	602514	936	936	936	936	0
297	20240823	153600	602514	936	936	936	936	0
298	20240823	153500	602514	936	936	936	936	0
299	20240823	153400	602514	936	936	936	936	0
300	20240823	153300	602514	936	936	936	936	0
301	20240823	153200	602514	936	936	936	936	0
302	20240823	153100	602514	936	936	936	936	1
303	20240823	153000	602514	936	936	936	936	1
304	20240823	152900	601578	936	936	936	936	0
305	20240823	152800	601578	936	936	936	936	0
306	20240823	152700	601578	936	936	936	936	0
307	20240823	152600	601578	936	936	936	936	0
308	20240823	152500	601578	936	936	936	936	0
309	20240823	152400	601578	936	936	936	936	0
310	20240823	152300	601578	936	936	936	936	0
311	20240823	152200	601578	936	936	936	936	0
312	20240823	152100	601578	936	936	936	936	0
313	20240823	152000	601578	936	936	936	936	0
314	20240823	151900	601578	936	936	936	936	0
315	20240823	151800	601578	936	866	936	864	680
316	20240823	151700	13286	949	949	949	949	0
317	20240823	151600	13286	949	949	949	949	0
318	20240823	151500	13286	949	949	949	949	0
319	20240823	151400	13286	949	949	949	949	0
320	20240823	151300	13286	949	949	949	949	0
321	20240823	151200	13286	949	949	949	949	0
322	20240823	151100	13286	949	949	949	949	0
323	20240823	151000	13286	949	949	949	949	0
324	20240823	150900	13286	949	949	949	949	0
325	20240823	150800	13286	949	949	949	949	0
326	20240823	150700	13286	949	949	949	949	0
327	20240823	150600	13286	949	949	949	949	0
328	20240823	150500	13286	949	949	949	949	0
329	20240823	150400	13286	949	949	949	949	0
330	20240823	150300	13286	949	949	949	949	0
331	20240823	150200	13286	949	949	949	949	0
332	20240823	150100	13286	949	949	949	949	0
333	20240823	150000	13286	949	949	949	949	0
334	20240823	145900	13286	949	949	949	949	0
335	20240823	145800	13286	949	949	949	949	0
336	20240823	145700	13286	949	949	949	949	0
337	20240823	145600	13286	949	949	949	949	0
338	20240823	145500	13286	949	949	949	949	0
339	20240823	145400	13286	949	949	949	949	0
340	20240823	145300	13286	949	949	949	949	0
341	20240823	145200	13286	949	949	949	949	0
342	20240823	145100	13286	949	949	949	949	0
343	20240823	145000	13286	949	949	949	949	0
344	20240823	144900	13286	949	949	949	949	0
345	20240823	144800	13286	949	949	949	949	0
346	20240823	144700	13286	949	949	949	949	0
347	20240823	144600	13286	949	949	949	949	0
348	20240823	144500	13286	949	949	949	949	0
349	20240823	144400	13286	949	949	949	949	0
350	20240823	144300	13286	949	949	949	949	0
351	20240823	144200	13286	949	949	949	949	0
352	20240823	144100	13286	949	949	949	949	0
353	20240823	144000	13286	949	949	949	949	0
354	20240823	143900	13286	949	949	949	949	0
355	20240823	143800	13286	949	949	949	949	0
356	20240823	143700	13286	949	949	949	949	0
357	20240823	143600	13286	949	949	949	949	0
358	20240823	143500	13286	949	949	949	949	0
359	20240823	143400	13286	949	949	949	949	0
360	20240823	143300	13286	949	949	949	949	0
361	20240823	143200	13286	949	949	949	949	0
362	20240823	143100	13286	949	949	949	949	0
363	20240823	143000	13286	949	949	949	949	0
364	20240823	142900	13286	949	949	949	949	0
365	20240823	142800	13286	949	949	949	949	0
366	20240823	142700	13286	949	949	949	949	0
367	20240823	142600	13286	949	949	949	949	0
368	20240823	142500	13286	949	949	949	949	0
369	20240823	142400	13286	949	949	949	949	0
370	20240823	142300	13286	949	949	949	949	0
371	20240823	142200	13286	949	949	949	949	0
372	20240823	142100	13286	949	949	949	949	0
373	20240823	142000	13286	949	949	949	949	0
374	20240823	141900	13286	949	949	949	949	0
375	20240823	141800	13286	949	949	949	949	0
376	20240823	141700	13286	949	949	949	949	0
377	20240823	141600	13286	949	949	949	949	0
378	20240823	141500	13286	949	949	949	949	0
379	20240823	141400	13286	949	949	949	949	0
380	20240823	141300	13286	949	949	949	949	0
381	20240823	141200	13286	949	949	949	949	0
382	20240823	141100	13286	949	949	949	949	0
383	20240823	141000	13286	949	949	949	949	0
384	20240823	140900	13286	949	949	949	949	0
385	20240823	140800	13286	949	949	949	949	0
386	20240823	140700	13286	949	949	949	949	0
387	20240823	140600	13286	949	949	949	949	0
388	20240823	140500	13286	949	949	949	949	0
389	20240823	140400	13286	949	949	949	949	0
390	20240823	140300	13286	949	949	949	949	0
391	20240823	140200	13286	949	949	949	949	0
392	20240823	140100	13286	949	949	949	949	0
393	20240823	140000	13286	949	949	949	949	0
394	20240823	135900	13286	949	949	949	949	0
395	20240823	135800	13286	949	949	949	949	0
396	20240823	135700	13286	949	949	949	949	0
397	20240823	135600	13286	949	949	949	949	0
398	20240823	135500	13286	949	949	949	949	0
399	20240823	135400	13286	949	949	949	949	0
400	20240823	135300	13286	949	949	949	949	0
401	20240823	135200	13286	949	949	949	949	0
402	20240823	135100	13286	949	949	949	949	0
403	20240823	135000	13286	949	949	949	949	0
404	20240823	134900	13286	949	949	949	949	0
405	20240823	134800	13286	949	949	949	949	0
406	20240823	134700	13286	949	949	949	949	0
407	20240823	134600	13286	949	949	949	949	0
408	20240823	134500	13286	949	949	949	949	0
409	20240823	134400	13286	949	949	949	949	0
410	20240823	134300	13286	949	949	949	949	0
411	20240823	134200	13286	949	949	949	949	0
412	20240823	134100	13286	949	949	949	949	0
413	20240823	134000	13286	949	949	949	949	0
414	20240823	133900	13286	949	949	949	949	0
415	20240823	133800	13286	949	949	949	949	0
416	20240823	133700	13286	949	949	949	949	0
417	20240823	133600	13286	949	949	949	949	0
418	20240823	133500	13286	949	949	949	949	0
419	20240823	133400	13286	949	949	949	949	0
420	20240823	133300	13286	949	949	949	949	0
421	20240823	133200	13286	949	949	949	949	0
422	20240823	133100	13286	949	949	949	949	0
423	20240823	133000	13286	949	949	949	949	0
424	20240823	132900	13286	949	949	949	949	0
425	20240823	132800	13286	949	949	949	949	0
426	20240823	132700	13286	949	949	949	949	0
427	20240823	132600	13286	949	949	949	949	0
428	20240823	132500	13286	949	949	949	949	0
429	20240823	132400	13286	949	949	949	949	0
430	20240823	132300	13286	949	949	949	949	0
431	20240823	132200	13286	949	949	949	949	0
432	20240823	132100	13286	949	949	949	949	0
433	20240823	132000	13286	949	949	949	949	0
434	20240823	131900	13286	949	949	949	949	0
435	20240823	131800	13286	949	949	949	949	0
436	20240823	131700	13286	949	949	949	949	0
437	20240823	131600	13286	949	949	949	949	0
438	20240823	131500	13286	949	949	949	949	0
439	20240823	131400	13286	949	949	949	949	0
440	20240823	131300	13286	949	949	949	949	0
441	20240823	131200	13286	949	949	949	949	0
442	20240823	131100	13286	949	949	949	949	0
443	20240823	131000	13286	949	949	949	949	0
444	20240823	130900	13286	949	949	949	949	0
445	20240823	130800	13286	949	949	949	949	0
446	20240823	130700	13286	949	949	949	949	0
447	20240823	130600	13286	949	949	949	949	0
448	20240823	130500	13286	949	949	949	949	0
449	20240823	130400	13286	949	949	949	949	0
450	20240823	130300	13286	949	949	949	949	0
451	20240823	130200	13286	949	949	949	949	0
452	20240823	130100	13286	949	949	949	949	0
453	20240823	130000	13286	949	949	949	949	0
454	20240823	125900	13286	949	949	949	949	0
455	20240823	125800	13286	949	949	949	949	0
456	20240823	125700	13286	949	949	949	949	0
457	20240823	125600	13286	949	949	949	949	0
458	20240823	125500	13286	949	949	949	949	0
459	20240823	125400	13286	949	949	949	949	0
460	20240823	125300	13286	949	949	949	949	0
461	20240823	125200	13286	949	949	949	949	0
462	20240823	125100	13286	949	949	949	949	0
463	20240823	125000	13286	949	949	949	949	0
464	20240823	124900	13286	949	949	949	949	0
465	20240823	124800	13286	949	949	949	949	0
466	20240823	124700	13286	949	949	949	949	0
467	20240823	124600	13286	949	949	949	949	0
468	20240823	124500	13286	949	949	949	949	0
469	20240823	124400	13286	949	949	949	949	0
470	20240823	124300	13286	949	949	949	949	0
471	20240823	124200	13286	949	949	949	949	0
472	20240823	124100	13286	949	949	949	949	0
473	20240823	124000	13286	949	949	949	949	0
474	20240823	123900	13286	949	949	949	949	0
475	20240823	123800	13286	949	949	949	949	0
476	20240823	123700	13286	949	949	949	949	0
477	20240823	123600	13286	949	949	949	949	0
478	20240823	123500	13286	949	949	949	949	0
479	20240823	123400	13286	949	949	949	949	0
480	20240823	123300	13286	949	949	949	949	0
481	20240823	123200	13286	949	949	949	949	0
482	20240823	123100	13286	949	949	949	949	0
483	20240823	123000	13286	949	949	949	949	0
484	20240823	122900	13286	949	949	949	949	0
485	20240823	122800	13286	949	949	949	949	0
486	20240823	122700	13286	949	949	949	949	0
487	20240823	122600	13286	949	949	949	949	0
488	20240823	122500	13286	949	949	949	949	0
489	20240823	122400	13286	949	949	949	949	0
490	20240823	122300	13286	949	949	949	949	0
491	20240823	122200	13286	949	949	949	949	0
492	20240823	122100	13286	949	949	949	949	0
493	20240823	122000	13286	949	949	949	949	0
494	20240823	121900	13286	949	949	949	949	0
495	20240823	121800	13286	949	949	949	949	0
496	20240823	121700	13286	949	949	949	949	0
497	20240823	121600	13286	949	949	949	949	0
498	20240823	121500	13286	949	949	949	949	0
499	20240823	121400	13286	949	949	949	949	0
500	20240823	121300	13286	949	949	949	949	0
501	20240823	121200	13286	949	949	949	949	0
502	20240823	121100	13286	949	949	949	949	0
503	20240823	121000	13286	949	949	949	949	0
504	20240823	120900	13286	949	949	949	949	0
505	20240823	120800	13286	949	949	949	949	0
506	20240823	120700	13286	949	949	949	949	0
507	20240823	120600	13286	949	949	949	949	0
508	20240823	120500	13286	949	949	949	949	0
509	20240823	120400	13286	949	949	949	949	0
510	20240823	120300	13286	949	949	949	949	0
511	20240823	120200	13286	949	949	949	949	0
512	20240823	120100	13286	949	949	949	949	0
513	20240823	120000	13286	949	949	949	949	0
514	20240823	115900	13286	949	949	949	949	0
515	20240823	115800	13286	949	949	949	949	0
516	20240823	115700	13286	949	949	949	949	0
517	20240823	115600	13286	949	949	949	949	0
518	20240823	115500	13286	949	949	949	949	0
519	20240823	115400	13286	949	949	949	949	0
520	20240823	115300	13286	949	949	949	949	0
521	20240823	115200	13286	949	949	949	949	0
522	20240823	115100	13286	949	949	949	949	0
523	20240823	115000	13286	949	949	949	949	0
524	20240823	114900	13286	949	949	949	949	0
525	20240823	114800	13286	949	949	949	949	0
526	20240823	114700	13286	949	949	949	949	0
527	20240823	114600	13286	949	949	949	949	0
528	20240823	114500	13286	949	949	949	949	0
529	20240823	114400	13286	949	949	949	949	0
530	20240823	114300	13286	949	949	949	949	0
531	20240823	114200	13286	949	949	949	949	0
532	20240823	114100	13286	949	949	949	949	0
533	20240823	114000	13286	949	949	949	949	0
534	20240823	113900	13286	949	949	949	949	0
535	20240823	113800	13286	949	949	949	949	0
536	20240823	113700	13286	949	949	949	949	0
537	20240823	113600	13286	949	949	949	949	0
538	20240823	113500	13286	949	949	949	949	0
539	20240823	113400	13286	949	949	949	949	0
540	20240823	113300	13286	949	949	949	949	0
541	20240823	113200	13286	949	949	949	949	0
542	20240823	113100	13286	949	949	949	949	0
543	20240823	113000	13286	949	949	949	949	0
544	20240823	112900	13286	949	949	949	949	0
545	20240823	112800	13286	949	949	949	949	0
546	20240823	112700	13286	949	949	949	949	0
547	20240823	112600	13286	949	949	949	949	0
548	20240823	112500	13286	949	949	949	949	0
549	20240823	112400	13286	949	949	949	949	0
550	20240823	112300	13286	949	949	949	949	0
551	20240823	112200	13286	949	949	949	949	0
552	20240823	112100	13286	949	949	949	949	0
553	20240823	112000	13286	949	949	949	949	0
554	20240823	111900	13286	949	949	949	949	0
555	20240823	111800	13286	949	949	949	949	0
556	20240823	111700	13286	949	949	949	949	0
557	20240823	111600	13286	949	949	949	949	0
558	20240823	111500	13286	949	949	949	949	0
559	20240823	111400	13286	949	949	949	949	0
560	20240823	111300	13286	949	949	949	949	0
561	20240823	111200	13286	949	949	949	949	0
562	20240823	111100	13286	949	949	949	949	0
563	20240823	111000	13286	949	949	949	949	0
564	20240823	110900	13286	949	949	949	949	0
565	20240823	110800	13286	949	949	949	949	0
566	20240823	110700	13286	949	949	949	949	0
567	20240823	110600	13286	949	949	949	949	0
568	20240823	110500	13286	949	949	949	949	0
569	20240823	110400	13286	949	949	949	949	0
570	20240823	110300	13286	949	949	949	949	0
571	20240823	110200	13286	949	949	949	949	0
572	20240823	110100	13286	949	949	949	949	0
573	20240823	110000	13286	949	949	949	949	0
574	20240823	105900	13286	949	949	949	949	0
575	20240823	105800	13286	949	949	949	949	0
576	20240823	105700	13286	949	949	949	949	0
577	20240823	105600	13286	949	949	949	949	0
578	20240823	105500	13286	949	949	949	949	0
579	20240823	105400	13286	949	949	949	949	0
580	20240823	105300	13286	949	949	949	949	0
581	20240823	105200	13286	949	949	949	949	0
582	20240823	105100	13286	949	949	949	949	0
583	20240823	105000	13286	949	949	949	949	0
584	20240823	104900	13286	949	949	949	949	0
585	20240823	104800	13286	949	949	949	949	0
586	20240823	104700	13286	949	949	949	949	0
587	20240823	104600	13286	949	949	949	949	0
588	20240823	104500	13286	949	949	949	949	0
589	20240823	104400	13286	949	949	949	949	0
590	20240823	104300	13286	949	949	949	949	0
591	20240823	104200	13286	949	949	949	949	0
592	20240823	104100	13286	949	949	949	949	0
593	20240823	104000	13286	949	949	949	949	0
594	20240823	103900	13286	949	949	949	949	0
595	20240823	103800	13286	949	949	949	949	0
596	20240823	103700	13286	949	949	949	949	0
597	20240823	103600	13286	949	949	949	949	0
598	20240823	103500	13286	949	949	949	949	0
599	20240823	103400	13286	949	949	949	949	0
600	20240823	103300	13286	949	949	949	949	0
601	20240823	103200	13286	949	949	949	949	0
602	20240823	103100	13286	949	949	949	949	0
603	20240823	103000	13286	949	949	949	949	0
604	20240823	102900	13286	949	949	949	949	0
605	20240823	102800	13286	949	949	949	949	0
606	20240823	102700	13286	949	949	949	949	0
607	20240823	102600	13286	949	949	949	949	0
608	20240823	102500	13286	949	949	949	949	0
609	20240823	102400	13286	949	949	949	949	0
610	20240823	102300	13286	949	949	949	949	0
611	20240823	102200	13286	949	949	949	949	0
612	20240823	102100	13286	949	949	949	949	0
613	20240823	102000	13286	949	949	949	949	0
614	20240823	101900	13286	949	949	949	949	0
615	20240823	101800	13286	949	949	949	949	0
616	20240823	101700	13286	949	949	949	949	0
617	20240823	101600	13286	949	949	949	949	0
618	20240823	101500	13286	949	949	949	949	0
619	20240823	101400	13286	949	949	949	949	0
620	20240823	101300	13286	949	949	949	949	0
621	20240823	101200	13286	949	949	949	949	0
622	20240823	101100	13286	949	949	949	949	0
623	20240823	101000	13286	949	949	949	949	0
624	20240823	100900	13286	949	949	949	949	0
625	20240823	100800	13286	949	949	949	949	0
626	20240823	100700	13286	949	949	949	949	0
627	20240823	100600	13286	949	949	949	949	0
628	20240823	100500	13286	949	949	949	949	0
629	20240823	100400	13286	949	949	949	949	0
630	20240823	100300	13286	949	949	949	949	0
631	20240823	100200	13286	949	949	949	949	0
632	20240823	100100	13286	949	949	949	949	0
633	20240823	100000	13286	949	949	949	949	0
634	20240823	095900	13286	949	949	949	949	0
635	20240823	095800	13286	949	949	949	949	0
636	20240823	095700	13286	949	949	949	949	0
637	20240823	095600	13286	949	949	949	949	0
638	20240823	095500	13286	949	949	949	949	0
639	20240823	095400	13286	949	949	949	949	0
640	20240823	095300	13286	949	949	949	949	0
641	20240823	095200	13286	949	949	949	949	0
642	20240823	095100	13286	949	949	949	949	0
643	20240823	095000	13286	949	949	949	949	0
644	20240823	094900	13286	949	949	949	949	0
645	20240823	094800	13286	949	949	949	949	0
646	20240823	094700	13286	949	949	949	949	0
647	20240823	094600	13286	949	949	949	949	0
648	20240823	094500	13286	949	949	949	949	0
649	20240823	094400	13286	949	949	949	949	0
650	20240823	094300	13286	949	949	949	949	0
651	20240823	094200	13286	949	949	949	949	0
652	20240823	094100	13286	949	949	949	949	0
653	20240823	094000	13286	949	949	949	949	0
654	20240823	093900	13286	949	949	949	949	0
655	20240823	093800	13286	949	949	949	949	0
656	20240823	093700	13286	949	949	949	949	0
657	20240823	093600	13286	949	949	949	949	0
658	20240823	093500	13286	949	949	949	949	0
659	20240823	093400	13286	949	949	949	949	0
660	20240823	093300	13286	949	949	949	949	0
661	20240823	093200	13286	949	949	949	949	0
662	20240823	093100	13286	949	949	949	949	0
663	20240823	093000	13286	949	949	949	949	0
664	20240823	092900	13286	949	949	949	949	0
665	20240823	092800	13286	949	949	949	949	0
666	20240823	092700	13286	949	949	949	949	0
667	20240823	092600	13286	949	949	949	949	0
668	20240823	092500	13286	949	949	949	949	0
669	20240823	092400	13286	949	949	949	949	0
670	20240823	092300	13286	949	949	949	949	0
671	20240823	092200	13286	949	949	949	949	0
672	20240823	092100	13286	949	949	949	949	0
673	20240823	092000	13286	949	949	949	949	0
674	20240823	091900	13286	949	949	949	949	0
675	20240823	091800	13286	949	949	949	949	0
676	20240823	091700	13286	949	949	949	949	0
677	20240823	091600	13286	949	949	949	949	0
678	20240823	091500	13286	949	949	949	949	0
679	20240823	091400	13286	949	949	949	949	0
680	20240823	091300	13286	949	949	949	949	0
681	20240823	091200	13286	949	949	949	949	0
682	20240823	091100	13286	949	949	949	949	0
683	20240823	091000	13286	949	949	949	949	0
684	20240823	090900	13286	949	949	949	949	0
685	20240823	090800	13286	949	949	949	949	0
686	20240823	090700	13286	949	949	949	949	0
687	20240823	090600	13286	949	949	949	949	14
688	20240823	090500	0	853	853	853	853	0
689	20240823	090400	0	853	853	853	853	0
690	20240823	090300	0	853	853	853	853	0
691	20240823	090200	0	853	853	853	853	0
692	20240823	090100	0	853	853	853	853	0
693	20240823	090000	0	853	853	853	853	0