KissMeData/065690/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	194100	7508508	980	980	980	980	1
3	20240814	194000	7508508	980	980	980	980	0
4	20240814	193900	7508508	980	980	980	980	0
5	20240814	193800	7508508	980	980	980	980	0
6	20240814	193700	7508508	980	980	980	980	0
7	20240814	193600	7508508	980	980	980	980	0
8	20240814	193500	7508508	980	980	980	980	0
9	20240814	193400	7508508	980	980	980	980	0
10	20240814	193300	7508508	980	980	980	980	0
11	20240814	193200	7508508	980	980	980	980	0
12	20240814	193100	7508508	980	980	980	980	0
13	20240814	193000	7508508	980	980	980	980	0
14	20240814	192900	7508508	980	980	980	980	0
15	20240814	192800	7508508	980	980	980	980	0
16	20240814	192700	7508508	980	980	980	980	0
17	20240814	192600	7508508	980	980	980	980	0
18	20240814	192500	7508508	980	980	980	980	0
19	20240814	192400	7508508	980	980	980	980	0
20	20240814	192300	7508508	980	980	980	980	0
21	20240814	192200	7508508	980	980	980	980	0
22	20240814	192100	7508508	980	980	980	980	0
23	20240814	192000	7508508	980	980	980	980	0
24	20240814	191900	7508508	980	980	980	980	0
25	20240814	191800	7508508	980	980	980	980	0
26	20240814	191700	7508508	980	980	980	980	0
27	20240814	191600	7508508	980	980	980	980	0
28	20240814	191500	7508508	980	980	980	980	0
29	20240814	191400	7508508	980	980	980	980	0
30	20240814	191300	7508508	980	980	980	980	0
31	20240814	191200	7508508	980	980	980	980	0
32	20240814	191100	7508508	980	980	980	980	1
33	20240814	191000	7508508	980	980	980	980	0
34	20240814	190900	7508508	980	980	980	980	0
35	20240814	190800	7508508	980	980	980	980	0
36	20240814	190700	7508508	980	980	980	980	0
37	20240814	190600	7508508	980	980	980	980	0
38	20240814	190500	7508508	980	980	980	980	0
39	20240814	190400	7508508	980	980	980	980	0
40	20240814	190300	7508508	980	980	980	980	0
41	20240814	190200	7508508	980	980	980	980	0
42	20240814	190100	7508508	980	980	980	980	0
43	20240814	190000	7508508	980	980	980	980	0
44	20240814	185900	7508508	980	980	980	980	0
45	20240814	185800	7508508	980	980	980	980	0
46	20240814	185700	7508508	980	980	980	980	0
47	20240814	185600	7508508	980	980	980	980	0
48	20240814	185500	7508508	980	980	980	980	0
49	20240814	185400	7508508	980	980	980	980	0
50	20240814	185300	7508508	980	980	980	980	0
51	20240814	185200	7508508	980	980	980	980	0
52	20240814	185100	7508508	980	980	980	980	0
53	20240814	185000	7508508	980	980	980	980	0
54	20240814	184900	7508508	980	980	980	980	0
55	20240814	184800	7508508	980	980	980	980	0
56	20240814	184700	7508508	980	980	980	980	0
57	20240814	184600	7508508	980	980	980	980	0
58	20240814	184500	7508508	980	980	980	980	0
59	20240814	184400	7508508	980	980	980	980	0
60	20240814	184300	7508508	980	980	980	980	0
61	20240814	184200	7508508	980	980	980	980	0
62	20240814	184100	7508508	980	980	980	980	1
63	20240814	184000	7508508	980	980	980	980	0
64	20240814	183900	7508508	980	980	980	980	0
65	20240814	183800	7508508	980	980	980	980	0
66	20240814	183700	7508508	980	980	980	980	0
67	20240814	183600	7508508	980	980	980	980	0
68	20240814	183500	7508508	980	980	980	980	0
69	20240814	183400	7508508	980	980	980	980	0
70	20240814	183300	7508508	980	980	980	980	0
71	20240814	183200	7508508	980	980	980	980	0
72	20240814	183100	7508508	980	980	980	980	0
73	20240814	183000	7508508	980	980	980	980	0
74	20240814	182900	7508508	980	980	980	980	0
75	20240814	182800	7508508	980	980	980	980	0
76	20240814	182700	7508508	980	980	980	980	0
77	20240814	182600	7508508	980	980	980	980	0
78	20240814	182500	7508508	980	980	980	980	0
79	20240814	182400	7508508	980	980	980	980	0
80	20240814	182300	7508508	980	980	980	980	0
81	20240814	182200	7508508	980	980	980	980	0
82	20240814	182100	7508508	980	980	980	980	0
83	20240814	182000	7508508	980	980	980	980	0
84	20240814	181900	7508508	980	980	980	980	0
85	20240814	181800	7508508	980	980	980	980	0
86	20240814	181700	7508508	980	980	980	980	0
87	20240814	181600	7508508	980	980	980	980	0
88	20240814	181500	7508508	980	980	980	980	0
89	20240814	181400	7508508	980	980	980	980	0
90	20240814	181300	7508508	980	980	980	980	0
91	20240814	181200	7508508	980	980	980	980	0
92	20240814	181100	7508508	980	980	980	980	1
93	20240814	181000	7508508	980	980	980	980	0
94	20240814	180900	7508508	980	980	980	980	0
95	20240814	180800	7508508	980	980	980	980	0
96	20240814	180700	7508508	980	980	980	980	0
97	20240814	180600	7508508	980	980	980	980	0
98	20240814	180500	7508508	980	980	980	980	0
99	20240814	180400	7508508	980	980	980	980	0
100	20240814	180300	7508508	980	980	980	980	0
101	20240814	180200	7508508	980	980	980	980	0
102	20240814	180100	7508508	980	980	980	980	0
103	20240814	180000	7508508	980	980	980	980	0
104	20240814	175900	7508508	980	980	980	980	0
105	20240814	175800	7508508	980	980	980	980	0
106	20240814	175700	7508508	980	980	980	980	0
107	20240814	175600	7508508	980	980	980	980	0
108	20240814	175500	7508508	980	980	980	980	0
109	20240814	175400	7508508	980	980	980	980	0
110	20240814	175300	7508508	980	980	980	980	0
111	20240814	175200	7508508	980	980	980	980	0
112	20240814	175100	7508508	980	980	980	980	0
113	20240814	175000	7508508	980	980	980	980	0
114	20240814	174900	7508508	980	980	980	980	0
115	20240814	174800	7508508	980	980	980	980	0
116	20240814	174700	7508508	980	980	980	980	0
117	20240814	174600	7508508	980	980	980	980	0
118	20240814	174500	7508508	980	980	980	980	0
119	20240814	174400	7508508	980	980	980	980	0
120	20240814	174300	7508508	980	980	980	980	0
121	20240814	174200	7508508	980	980	980	980	0
122	20240814	174100	7508508	980	980	980	980	1
123	20240814	174000	7508508	980	980	980	980	0
124	20240814	173900	7508508	980	980	980	980	0
125	20240814	173800	7508508	980	980	980	980	0
126	20240814	173700	7508508	980	980	980	980	0
127	20240814	173600	7508508	980	980	980	980	0
128	20240814	173500	7508508	980	980	980	980	0
129	20240814	173400	7508508	980	980	980	980	0
130	20240814	173300	7508508	980	980	980	980	0
131	20240814	173200	7508508	980	980	980	980	0
132	20240814	173100	7508508	980	980	980	980	0
133	20240814	173000	7508508	980	980	980	980	0
134	20240814	172900	7508508	980	980	980	980	0
135	20240814	172800	7508508	980	980	980	980	0
136	20240814	172700	7508508	980	980	980	980	0
137	20240814	172600	7508508	980	980	980	980	0
138	20240814	172500	7508508	980	980	980	980	0
139	20240814	172400	7508508	980	980	980	980	0
140	20240814	172300	7508508	980	980	980	980	0
141	20240814	172200	7508508	980	980	980	980	0
142	20240814	172100	7508508	980	980	980	980	0
143	20240814	172000	7508508	980	980	980	980	0
144	20240814	171900	7508508	980	980	980	980	0
145	20240814	171800	7508508	980	980	980	980	0
146	20240814	171700	7508508	980	980	980	980	0
147	20240814	171600	7508508	980	980	980	980	0
148	20240814	171500	7508508	980	980	980	980	0
149	20240814	171400	7508508	980	980	980	980	0
150	20240814	171300	7508508	980	980	980	980	0
151	20240814	171200	7508508	980	980	980	980	0
152	20240814	171100	7508508	980	980	980	980	1
153	20240814	171000	7508508	980	980	980	980	0
154	20240814	170900	7508508	980	980	980	980	0
155	20240814	170800	7508508	980	980	980	980	0
156	20240814	170700	7508508	980	980	980	980	0
157	20240814	170600	7508508	980	980	980	980	0
158	20240814	170500	7508508	980	980	980	980	0
159	20240814	170400	7508508	980	980	980	980	0
160	20240814	170300	7508508	980	980	980	980	0
161	20240814	170200	7508508	980	980	980	980	0
162	20240814	170100	7508508	980	980	980	980	0
163	20240814	170000	7508508	980	980	980	980	0
164	20240814	165900	7508508	980	980	980	980	0
165	20240814	165800	7508508	980	980	980	980	0
166	20240814	165700	7508508	980	980	980	980	0
167	20240814	165600	7508508	980	980	980	980	0
168	20240814	165500	7508508	980	980	980	980	0
169	20240814	165400	7508508	980	980	980	980	0
170	20240814	165300	7508508	980	980	980	980	0
171	20240814	165200	7508508	980	980	980	980	0
172	20240814	165100	7508508	980	980	980	980	0
173	20240814	165000	7508508	980	980	980	980	0
174	20240814	164900	7508508	980	980	980	980	0
175	20240814	164800	7508508	980	980	980	980	0
176	20240814	164700	7508508	980	980	980	980	0
177	20240814	164600	7508508	980	980	980	980	0
178	20240814	164500	7508508	980	980	980	980	0
179	20240814	164400	7508508	980	980	980	980	0
180	20240814	164300	7508508	980	980	980	980	0
181	20240814	164200	7508508	980	980	980	980	0
182	20240814	164100	7508508	980	980	980	980	1
183	20240814	164000	7508508	980	980	980	980	0
184	20240814	163900	7508508	980	980	980	980	0
185	20240814	163800	7508508	980	980	980	980	0
186	20240814	163700	7508508	980	980	980	980	0
187	20240814	163600	7508508	980	980	980	980	0
188	20240814	163500	7508508	980	980	980	980	0
189	20240814	163400	7508508	980	980	980	980	0
190	20240814	163300	7508508	980	980	980	980	0
191	20240814	163200	7508508	980	980	980	980	0
192	20240814	163100	7508508	980	980	980	980	0
193	20240814	163000	7508508	980	980	980	980	0
194	20240814	162900	7508508	980	980	980	980	0
195	20240814	162800	7508508	980	980	980	980	0
196	20240814	162700	7508508	980	980	980	980	0
197	20240814	162600	7508508	980	980	980	980	0
198	20240814	162500	7508508	980	980	980	980	0
199	20240814	162400	7508508	980	980	980	980	0
200	20240814	162300	7508508	980	980	980	980	0
201	20240814	162200	7508508	980	980	980	980	0
202	20240814	162100	7508508	980	980	980	980	0
203	20240814	162000	7508508	980	980	980	980	0
204	20240814	161900	7508508	980	980	980	980	0
205	20240814	161800	7508508	980	980	980	980	0
206	20240814	161700	7508508	980	980	980	980	0
207	20240814	161600	7508508	980	980	980	980	0
208	20240814	161500	7508508	980	980	980	980	0
209	20240814	161400	7508508	980	980	980	980	0
210	20240814	161300	7508508	980	980	980	980	0
211	20240814	161200	7508508	980	980	980	980	0
212	20240814	161100	7508508	980	980	980	980	1
213	20240814	161000	7508508	980	980	980	980	0
214	20240814	160900	7508508	980	980	980	980	0
215	20240814	160800	7508508	980	980	980	980	0
216	20240814	160700	7508508	980	980	980	980	0
217	20240814	160600	7508508	980	980	980	980	0
218	20240814	160500	7508508	980	980	980	980	0
219	20240814	160400	7508508	980	980	980	980	0
220	20240814	160300	7508508	980	980	980	980	0
221	20240814	160200	7508508	980	980	980	980	0
222	20240814	160100	7508508	980	980	980	980	0
223	20240814	160000	7508508	980	980	980	980	0
224	20240814	155900	7508508	980	980	980	980	0
225	20240814	155800	7508508	980	980	980	980	0
226	20240814	155700	7508508	980	980	980	980	0
227	20240814	155600	7508508	980	980	980	980	0
228	20240814	155500	7508508	980	980	980	980	0
229	20240814	155400	7508508	980	980	980	980	0
230	20240814	155300	7508508	980	980	980	980	0
231	20240814	155200	7508508	980	980	980	980	0
232	20240814	155100	7508508	980	980	980	980	0
233	20240814	155000	7508508	980	980	980	980	0
234	20240814	154900	7508508	980	980	980	980	0
235	20240814	154800	7508508	980	980	980	980	0
236	20240814	154700	7508508	980	980	980	980	0
237	20240814	154600	7508508	980	980	980	980	0
238	20240814	154500	7508508	980	980	980	980	0
239	20240814	154400	7508508	980	980	980	980	0
240	20240814	154300	7508508	980	980	980	980	0
241	20240814	154200	7508508	980	980	980	980	0
242	20240814	154100	7508508	980	980	980	980	1
243	20240814	154000	7508508	980	980	980	980	0
244	20240814	153900	7508508	980	980	980	980	0
245	20240814	153800	7508508	980	980	980	980	0
246	20240814	153700	7508508	980	980	980	980	0
247	20240814	153600	7508508	980	980	980	980	0
248	20240814	153500	7508508	980	980	980	980	0
249	20240814	153400	7508508	980	980	980	980	0
250	20240814	153300	7508508	980	980	980	980	0
251	20240814	153200	7508508	980	980	980	980	0
252	20240814	153100	7508508	980	980	980	980	0
253	20240814	153000	7508508	980	980	980	980	1
254	20240814	152900	7507528	980	980	980	980	0
255	20240814	152800	7507528	980	980	980	980	0
256	20240814	152700	7507528	980	980	980	980	0
257	20240814	152600	7507528	980	980	980	980	0
258	20240814	152500	7507528	980	980	980	980	0
259	20240814	152400	7507528	980	980	980	980	0
260	20240814	152300	7507528	980	980	980	980	0
261	20240814	152200	7507528	980	980	980	980	0
262	20240814	152100	7507528	980	980	980	980	0
263	20240814	152000	7507528	980	980	980	980	0
264	20240814	151900	7507528	980	980	980	980	0
265	20240814	151800	7507528	980	980	980	980	0
266	20240814	151700	7507528	980	980	980	980	0
267	20240814	151600	7507528	980	980	980	980	0
268	20240814	151500	7507528	980	980	980	980	0
269	20240814	151400	7507528	980	980	980	980	0
270	20240814	151300	7507528	980	980	980	980	0
271	20240814	151200	7507528	980	980	980	980	0
272	20240814	151100	7507528	980	980	980	980	0
273	20240814	151000	7507528	980	980	980	980	3
274	20240814	150900	7504588	981	981	981	981	0
275	20240814	150800	7504588	981	981	981	981	0
276	20240814	150700	7504588	981	981	981	981	17
277	20240814	150600	7487911	980	980	980	980	0
278	20240814	150500	7487911	980	980	980	980	0
279	20240814	150400	7487911	980	980	980	980	0
280	20240814	150300	7487911	980	980	980	980	0
281	20240814	150200	7487911	980	980	980	980	0
282	20240814	150100	7487911	980	980	980	980	0
283	20240814	150000	7487911	980	980	980	980	0
284	20240814	145900	7487911	980	980	980	980	0
285	20240814	145800	7487911	980	980	980	980	0
286	20240814	145700	7487911	980	980	980	980	0
287	20240814	145600	7487911	980	980	980	980	0
288	20240814	145500	7487911	980	980	980	980	6
289	20240814	145400	7482031	980	980	980	980	0
290	20240814	145300	7482031	980	980	980	980	0
291	20240814	145200	7482031	980	980	980	980	0
292	20240814	145100	7482031	980	980	980	980	0
293	20240814	145000	7482031	980	977	980	977	4148
294	20240814	144900	3421435	976	976	976	976	0
295	20240814	144800	3421435	976	976	976	976	0
296	20240814	144700	3421435	976	976	976	976	0
297	20240814	144600	3421435	976	976	976	976	0
298	20240814	144500	3421435	976	976	976	976	0
299	20240814	144400	3421435	976	976	976	976	0
300	20240814	144300	3421435	976	976	976	976	0
301	20240814	144200	3421435	976	976	976	976	0
302	20240814	144100	3421435	976	976	976	976	0
303	20240814	144000	3421435	976	976	976	976	0
304	20240814	143900	3421435	976	976	976	976	0
305	20240814	143800	3421435	976	976	976	976	0
306	20240814	143700	3421435	976	976	976	976	0
307	20240814	143600	3421435	976	976	976	976	0
308	20240814	143500	3421435	976	976	976	976	0
309	20240814	143400	3421435	976	976	976	976	0
310	20240814	143300	3421435	976	976	976	976	0
311	20240814	143200	3421435	976	976	976	976	0
312	20240814	143100	3421435	976	976	976	976	0
313	20240814	143000	3421435	976	976	976	976	0
314	20240814	142900	3421435	976	976	976	976	0
315	20240814	142800	3421435	976	976	976	976	0
316	20240814	142700	3421435	976	976	976	976	0
317	20240814	142600	3421435	976	976	976	976	0
318	20240814	142500	3421435	976	976	976	976	0
319	20240814	142400	3421435	976	976	976	976	0
320	20240814	142300	3421435	976	976	976	976	0
321	20240814	142200	3421435	976	976	976	976	0
322	20240814	142100	3421435	976	976	976	976	0
323	20240814	142000	3421435	976	976	976	976	0
324	20240814	141900	3421435	976	976	976	976	0
325	20240814	141800	3421435	976	976	976	976	0
326	20240814	141700	3421435	976	976	976	976	0
327	20240814	141600	3421435	976	976	976	976	0
328	20240814	141500	3421435	976	976	976	976	0
329	20240814	141400	3421435	976	976	976	976	0
330	20240814	141300	3421435	976	976	976	976	0
331	20240814	141200	3421435	976	976	976	976	0
332	20240814	141100	3421435	976	976	976	976	0
333	20240814	141000	3421435	976	976	976	976	0
334	20240814	140900	3421435	976	976	976	976	0
335	20240814	140800	3421435	976	976	976	976	0
336	20240814	140700	3421435	976	976	976	976	0
337	20240814	140600	3421435	976	976	976	976	0
338	20240814	140500	3421435	976	976	976	976	0
339	20240814	140400	3421435	976	976	976	976	0
340	20240814	140300	3421435	976	976	976	976	0
341	20240814	140200	3421435	976	976	976	976	0
342	20240814	140100	3421435	976	976	976	976	0
343	20240814	140000	3421435	976	976	976	976	0
344	20240814	135900	3421435	976	976	976	976	0
345	20240814	135800	3421435	976	976	976	976	0
346	20240814	135700	3421435	976	976	976	976	0
347	20240814	135600	3421435	976	976	976	976	0
348	20240814	135500	3421435	976	976	976	976	0
349	20240814	135400	3421435	976	976	976	976	0
350	20240814	135300	3421435	976	976	976	976	0
351	20240814	135200	3421435	976	976	976	976	0
352	20240814	135100	3421435	976	976	976	976	0
353	20240814	135000	3421435	976	976	976	976	0
354	20240814	134900	3421435	976	976	976	976	0
355	20240814	134800	3421435	976	976	976	976	0
356	20240814	134700	3421435	976	976	976	976	0
357	20240814	134600	3421435	976	976	976	976	0
358	20240814	134500	3421435	976	976	976	976	0
359	20240814	134400	3421435	976	976	976	976	0
360	20240814	134300	3421435	976	976	976	976	0
361	20240814	134200	3421435	976	976	976	976	0
362	20240814	134100	3421435	976	976	976	976	0
363	20240814	134000	3421435	976	976	976	976	0
364	20240814	133900	3421435	976	976	976	976	0
365	20240814	133800	3421435	976	976	976	976	0
366	20240814	133700	3421435	976	976	976	976	1
367	20240814	133600	3420459	976	976	976	976	5
368	20240814	133500	3415579	976	976	976	976	5
369	20240814	133400	3410699	976	976	976	976	55
370	20240814	133300	3357019	976	976	976	976	3
371	20240814	133200	3354091	976	976	976	976	5
372	20240814	133100	3349211	976	976	976	976	26
373	20240814	133000	3323835	976	976	976	976	0
374	20240814	132900	3323835	976	976	976	976	0
375	20240814	132800	3323835	976	976	976	976	0
376	20240814	132700	3323835	976	976	976	976	0
377	20240814	132600	3323835	976	976	976	976	0
378	20240814	132500	3323835	976	976	976	976	0
379	20240814	132400	3323835	976	976	976	976	0
380	20240814	132300	3323835	976	976	976	976	0
381	20240814	132200	3323835	976	976	976	976	0
382	20240814	132100	3323835	976	976	976	976	0
383	20240814	132000	3323835	976	976	976	976	0
384	20240814	131900	3323835	976	976	976	976	0
385	20240814	131800	3323835	976	976	976	976	0
386	20240814	131700	3323835	976	976	976	976	0
387	20240814	131600	3323835	976	976	976	976	0
388	20240814	131500	3323835	976	976	976	976	0
389	20240814	131400	3323835	976	976	976	976	0
390	20240814	131300	3323835	976	976	976	976	0
391	20240814	131200	3323835	976	976	976	976	0
392	20240814	131100	3323835	976	976	976	976	0
393	20240814	131000	3323835	976	976	976	976	0
394	20240814	130900	3323835	976	976	976	976	0
395	20240814	130800	3323835	976	972	976	972	95
396	20240814	130700	3231315	964	964	964	964	0
397	20240814	130600	3231315	964	964	964	964	0
398	20240814	130500	3231315	964	964	964	964	0
399	20240814	130400	3231315	964	964	964	964	0
400	20240814	130300	3231315	964	964	964	964	0
401	20240814	130200	3231315	964	964	964	964	0
402	20240814	130100	3231315	964	964	964	964	0
403	20240814	130000	3231315	964	964	964	964	0
404	20240814	125900	3231315	964	964	964	964	0
405	20240814	125800	3231315	964	964	964	964	0
406	20240814	125700	3231315	964	964	964	964	0
407	20240814	125600	3231315	964	964	964	964	0
408	20240814	125500	3231315	964	964	964	964	0
409	20240814	125400	3231315	964	964	964	964	0
410	20240814	125300	3231315	964	964	964	964	0
411	20240814	125200	3231315	964	964	964	964	0
412	20240814	125100	3231315	964	964	964	964	0
413	20240814	125000	3231315	964	964	964	964	0
414	20240814	124900	3231315	964	964	964	964	0
415	20240814	124800	3231315	964	964	964	964	0
416	20240814	124700	3231315	964	964	964	964	0
417	20240814	124600	3231315	964	964	964	964	0
418	20240814	124500	3231315	964	964	964	964	0
419	20240814	124400	3231315	964	964	964	964	0
420	20240814	124300	3231315	964	964	964	964	0
421	20240814	124200	3231315	964	964	964	964	0
422	20240814	124100	3231315	964	964	964	964	0
423	20240814	124000	3231315	964	964	964	964	0
424	20240814	123900	3231315	964	964	964	964	0
425	20240814	123800	3231315	964	964	964	964	0
426	20240814	123700	3231315	964	964	964	964	0
427	20240814	123600	3231315	964	964	964	964	0
428	20240814	123500	3231315	964	964	964	964	0
429	20240814	123400	3231315	964	964	964	964	0
430	20240814	123300	3231315	964	964	964	964	0
431	20240814	123200	3231315	964	964	964	964	0
432	20240814	123100	3231315	964	964	964	964	0
433	20240814	123000	3231315	964	964	964	964	0
434	20240814	122900	3231315	964	964	964	964	0
435	20240814	122800	3231315	964	964	964	964	920
436	20240814	122700	2344435	964	964	964	964	0
437	20240814	122600	2344435	964	964	964	964	0
438	20240814	122500	2344435	964	964	964	964	0
439	20240814	122400	2344435	964	964	964	964	0
440	20240814	122300	2344435	964	964	964	964	0
441	20240814	122200	2344435	964	964	964	964	0
442	20240814	122100	2344435	964	964	964	964	0
443	20240814	122000	2344435	964	964	964	964	0
444	20240814	121900	2344435	964	964	964	964	0
445	20240814	121800	2344435	964	964	964	964	0
446	20240814	121700	2344435	964	964	964	964	0
447	20240814	121600	2344435	964	964	964	964	0
448	20240814	121500	2344435	964	964	964	964	0
449	20240814	121400	2344435	964	964	964	964	0
450	20240814	121300	2344435	964	964	964	964	0
451	20240814	121200	2344435	964	964	964	964	0
452	20240814	121100	2344435	964	964	964	964	0
453	20240814	121000	2344435	964	964	964	964	0
454	20240814	120900	2344435	964	964	964	964	0
455	20240814	120800	2344435	964	964	964	964	0
456	20240814	120700	2344435	964	964	964	964	0
457	20240814	120600	2344435	964	964	964	964	0
458	20240814	120500	2344435	964	964	964	964	0
459	20240814	120400	2344435	964	964	964	964	0
460	20240814	120300	2344435	964	964	964	964	0
461	20240814	120200	2344435	964	964	964	964	0
462	20240814	120100	2344435	964	964	964	964	0
463	20240814	120000	2344435	964	964	964	964	0
464	20240814	115900	2344435	964	964	964	964	0
465	20240814	115800	2344435	964	964	964	964	0
466	20240814	115700	2344435	964	964	964	964	0
467	20240814	115600	2344435	964	964	964	964	0
468	20240814	115500	2344435	964	964	964	964	0
469	20240814	115400	2344435	964	964	964	964	0
470	20240814	115300	2344435	964	964	964	964	0
471	20240814	115200	2344435	964	964	964	964	0
472	20240814	115100	2344435	964	964	964	964	0
473	20240814	115000	2344435	964	964	964	964	0
474	20240814	114900	2344435	964	964	964	964	0
475	20240814	114800	2344435	964	964	964	964	0
476	20240814	114700	2344435	964	964	964	964	1
477	20240814	114600	2343471	964	964	964	964	0
478	20240814	114500	2343471	964	964	964	964	0
479	20240814	114400	2343471	964	964	964	964	0
480	20240814	114300	2343471	964	964	964	964	0
481	20240814	114200	2343471	964	964	964	964	0
482	20240814	114100	2343471	964	964	964	964	0
483	20240814	114000	2343471	964	964	964	964	0
484	20240814	113900	2343471	964	964	964	964	0
485	20240814	113800	2343471	964	964	964	964	0
486	20240814	113700	2343471	964	964	964	964	0
487	20240814	113600	2343471	964	964	964	964	0
488	20240814	113500	2343471	964	964	964	964	0
489	20240814	113400	2343471	964	964	964	964	0
490	20240814	113300	2343471	964	964	964	964	0
491	20240814	113200	2343471	964	964	964	964	0
492	20240814	113100	2343471	964	964	964	964	1
493	20240814	113000	2342507	957	957	957	957	0
494	20240814	112900	2342507	957	957	957	957	0
495	20240814	112800	2342507	957	957	957	957	0
496	20240814	112700	2342507	957	957	957	957	0
497	20240814	112600	2342507	957	957	957	957	0
498	20240814	112500	2342507	957	957	957	957	0
499	20240814	112400	2342507	957	957	957	957	0
500	20240814	112300	2342507	957	957	957	957	0
501	20240814	112200	2342507	957	957	957	957	0
502	20240814	112100	2342507	957	957	957	957	0
503	20240814	112000	2342507	957	957	957	957	0
504	20240814	111900	2342507	957	957	957	957	0
505	20240814	111800	2342507	957	957	957	957	0
506	20240814	111700	2342507	957	957	957	957	0
507	20240814	111600	2342507	957	957	957	957	0
508	20240814	111500	2342507	957	957	957	957	0
509	20240814	111400	2342507	957	957	957	957	0
510	20240814	111300	2342507	957	957	957	957	0
511	20240814	111200	2342507	957	957	957	957	0
512	20240814	111100	2342507	957	957	957	957	0
513	20240814	111000	2342507	957	957	957	957	0
514	20240814	110900	2342507	957	957	957	957	0
515	20240814	110800	2342507	957	957	957	957	0
516	20240814	110700	2342507	957	957	957	957	0
517	20240814	110600	2342507	957	957	957	957	0
518	20240814	110500	2342507	957	957	957	957	0
519	20240814	110400	2342507	957	957	957	957	0
520	20240814	110300	2342507	957	957	957	957	0
521	20240814	110200	2342507	957	957	957	957	0
522	20240814	110100	2342507	957	957	957	957	0
523	20240814	110000	2342507	957	957	957	957	0
524	20240814	105900	2342507	957	957	957	957	0
525	20240814	105800	2342507	957	957	957	957	0
526	20240814	105700	2342507	957	957	957	957	0
527	20240814	105600	2342507	957	957	957	957	0
528	20240814	105500	2342507	957	957	957	957	0
529	20240814	105400	2342507	957	957	957	957	0
530	20240814	105300	2342507	957	957	957	957	0
531	20240814	105200	2342507	957	957	957	957	0
532	20240814	105100	2342507	957	957	957	957	0
533	20240814	105000	2342507	957	957	957	957	0
534	20240814	104900	2342507	957	957	957	957	0
535	20240814	104800	2342507	957	957	957	957	0
536	20240814	104700	2342507	957	957	957	957	0
537	20240814	104600	2342507	957	957	957	957	0
538	20240814	104500	2342507	957	957	957	957	0
539	20240814	104400	2342507	957	957	957	957	0
540	20240814	104300	2342507	957	957	957	957	0
541	20240814	104200	2342507	957	957	957	957	0
542	20240814	104100	2342507	957	957	957	957	0
543	20240814	104000	2342507	957	957	957	957	0
544	20240814	103900	2342507	957	957	957	957	0
545	20240814	103800	2342507	957	957	957	957	0
546	20240814	103700	2342507	957	957	957	957	0
547	20240814	103600	2342507	957	957	957	957	0
548	20240814	103500	2342507	957	957	957	957	0
549	20240814	103400	2342507	957	957	957	957	0
550	20240814	103300	2342507	957	957	957	957	0
551	20240814	103200	2342507	957	957	957	957	0
552	20240814	103100	2342507	957	957	957	957	0
553	20240814	103000	2342507	957	957	957	957	0
554	20240814	102900	2342507	957	957	957	957	0
555	20240814	102800	2342507	957	957	957	957	0
556	20240814	102700	2342507	957	957	957	957	0
557	20240814	102600	2342507	957	958	958	957	2
558	20240814	102500	2340592	964	964	964	964	0
559	20240814	102400	2340592	964	964	964	964	0
560	20240814	102300	2340592	964	964	964	964	0
561	20240814	102200	2340592	964	964	964	964	0
562	20240814	102100	2340592	964	964	964	964	0
563	20240814	102000	2340592	964	964	964	964	0
564	20240814	101900	2340592	964	964	964	964	0
565	20240814	101800	2340592	964	964	964	964	0
566	20240814	101700	2340592	964	964	964	964	0
567	20240814	101600	2340592	964	964	964	964	0
568	20240814	101500	2340592	964	964	964	964	0
569	20240814	101400	2340592	964	964	964	964	0
570	20240814	101300	2340592	964	964	964	964	0
571	20240814	101200	2340592	964	964	964	964	0
572	20240814	101100	2340592	964	964	964	964	0
573	20240814	101000	2340592	964	964	964	964	0
574	20240814	100900	2340592	964	964	964	964	0
575	20240814	100800	2340592	964	964	964	964	0
576	20240814	100700	2340592	964	964	964	964	0
577	20240814	100600	2340592	964	964	964	964	0
578	20240814	100500	2340592	964	964	964	964	0
579	20240814	100400	2340592	964	964	964	964	0
580	20240814	100300	2340592	964	964	964	964	0
581	20240814	100200	2340592	964	964	964	964	0
582	20240814	100100	2340592	964	964	964	964	0
583	20240814	100000	2340592	964	964	964	964	0
584	20240814	095900	2340592	964	964	964	964	0
585	20240814	095800	2340592	964	964	964	964	0
586	20240814	095700	2340592	964	964	964	964	0
587	20240814	095600	2340592	964	964	964	964	0
588	20240814	095500	2340592	964	964	964	964	0
589	20240814	095400	2340592	964	964	964	964	0
590	20240814	095300	2340592	964	964	964	964	0
591	20240814	095200	2340592	964	964	964	964	0
592	20240814	095100	2340592	964	964	964	964	0
593	20240814	095000	2340592	964	964	964	964	0
594	20240814	094900	2340592	964	964	964	964	0
595	20240814	094800	2340592	964	964	964	964	2
596	20240814	094700	2338664	964	964	964	964	0
597	20240814	094600	2338664	964	964	964	964	0
598	20240814	094500	2338664	964	964	964	964	0
599	20240814	094400	2338664	964	964	964	964	10
600	20240814	094300	2329024	964	964	964	964	0
601	20240814	094200	2329024	964	964	964	964	0
602	20240814	094100	2329024	964	964	964	964	0
603	20240814	094000	2329024	964	964	964	964	0
604	20240814	093900	2329024	964	964	964	964	0
605	20240814	093800	2329024	964	964	964	964	0
606	20240814	093700	2329024	964	964	964	964	0
607	20240814	093600	2329024	964	964	964	964	0
608	20240814	093500	2329024	964	964	964	964	0
609	20240814	093400	2329024	964	964	964	964	0
610	20240814	093300	2329024	964	964	964	964	0
611	20240814	093200	2329024	964	964	964	964	0
612	20240814	093100	2329024	964	964	964	964	0
613	20240814	093000	2329024	964	964	964	964	0
614	20240814	092900	2329024	964	964	964	964	0
615	20240814	092800	2329024	964	964	964	964	0
616	20240814	092700	2329024	964	964	964	964	0
617	20240814	092600	2329024	964	964	964	964	0
618	20240814	092500	2329024	964	964	964	964	0
619	20240814	092400	2329024	964	964	964	964	0
620	20240814	092300	2329024	964	964	964	964	0
621	20240814	092200	2329024	964	964	964	964	40
622	20240814	092100	2290464	964	964	964	964	0
623	20240814	092000	2290464	964	964	964	964	0
624	20240814	091900	2290464	964	964	964	964	0
625	20240814	091800	2290464	964	964	964	964	0
626	20240814	091700	2290464	964	964	964	964	0
627	20240814	091600	2290464	964	964	964	964	0
628	20240814	091500	2290464	964	964	964	964	0
629	20240814	091400	2290464	964	964	964	964	0
630	20240814	091300	2290464	964	964	964	964	0
631	20240814	091200	2290464	964	964	964	964	0
632	20240814	091100	2290464	964	964	964	964	0
633	20240814	091000	2290464	964	964	964	964	0
634	20240814	090900	2290464	964	964	964	964	0
635	20240814	090800	2290464	964	964	964	964	0
636	20240814	090700	2290464	964	964	964	964	0
637	20240814	090600	2290464	964	964	964	964	0
638	20240814	090500	2290464	964	964	964	964	0
639	20240814	090400	2290464	964	964	964	964	0
640	20240814	090300	2290464	964	964	964	964	0
641	20240814	090200	2290464	964	964	964	964	0
642	20240814	090100	2290464	964	964	964	964	1383
643	20240814	090000	957252	964	964	964	964	993