KissMeData/043590/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	192500	4933617	873	873	873	873	1238
3	20240822	192400	4933617	873	873	873	873	0
4	20240822	192300	4933617	873	873	873	873	0
5	20240822	192200	4933617	873	873	873	873	0
6	20240822	192100	4933617	873	873	873	873	0
7	20240822	192000	4933617	873	873	873	873	0
8	20240822	191900	4933617	873	873	873	873	0
9	20240822	191800	4933617	873	873	873	873	0
10	20240822	191700	4933617	873	873	873	873	0
11	20240822	191600	4933617	873	873	873	873	0
12	20240822	191500	4933617	873	873	873	873	0
13	20240822	191400	4933617	873	873	873	873	0
14	20240822	191300	4933617	873	873	873	873	0
15	20240822	191200	4933617	873	873	873	873	0
16	20240822	191100	4933617	873	873	873	873	0
17	20240822	191000	4933617	873	873	873	873	0
18	20240822	190900	4933617	873	873	873	873	0
19	20240822	190800	4933617	873	873	873	873	0
20	20240822	190700	4933617	873	873	873	873	0
21	20240822	190600	4933617	873	873	873	873	0
22	20240822	190500	4933617	873	873	873	873	0
23	20240822	190400	4933617	873	873	873	873	0
24	20240822	190300	4933617	873	873	873	873	0
25	20240822	190200	4933617	873	873	873	873	0
26	20240822	190100	4933617	873	873	873	873	0
27	20240822	190000	4933617	873	873	873	873	0
28	20240822	185900	4933617	873	873	873	873	0
29	20240822	185800	4933617	873	873	873	873	0
30	20240822	185700	4933617	873	873	873	873	0
31	20240822	185600	4933617	873	873	873	873	0
32	20240822	185500	4933617	873	873	873	873	1238
33	20240822	185400	4933617	873	873	873	873	0
34	20240822	185300	4933617	873	873	873	873	0
35	20240822	185200	4933617	873	873	873	873	0
36	20240822	185100	4933617	873	873	873	873	0
37	20240822	185000	4933617	873	873	873	873	0
38	20240822	184900	4933617	873	873	873	873	0
39	20240822	184800	4933617	873	873	873	873	0
40	20240822	184700	4933617	873	873	873	873	0
41	20240822	184600	4933617	873	873	873	873	0
42	20240822	184500	4933617	873	873	873	873	0
43	20240822	184400	4933617	873	873	873	873	0
44	20240822	184300	4933617	873	873	873	873	0
45	20240822	184200	4933617	873	873	873	873	0
46	20240822	184100	4933617	873	873	873	873	0
47	20240822	184000	4933617	873	873	873	873	0
48	20240822	183900	4933617	873	873	873	873	0
49	20240822	183800	4933617	873	873	873	873	0
50	20240822	183700	4933617	873	873	873	873	0
51	20240822	183600	4933617	873	873	873	873	0
52	20240822	183500	4933617	873	873	873	873	0
53	20240822	183400	4933617	873	873	873	873	0
54	20240822	183300	4933617	873	873	873	873	0
55	20240822	183200	4933617	873	873	873	873	0
56	20240822	183100	4933617	873	873	873	873	0
57	20240822	183000	4933617	873	873	873	873	0
58	20240822	182900	4933617	873	873	873	873	0
59	20240822	182800	4933617	873	873	873	873	0
60	20240822	182700	4933617	873	873	873	873	0
61	20240822	182600	4933617	873	873	873	873	0
62	20240822	182500	4933617	873	873	873	873	1238
63	20240822	182400	4933617	873	873	873	873	0
64	20240822	182300	4933617	873	873	873	873	0
65	20240822	182200	4933617	873	873	873	873	0
66	20240822	182100	4933617	873	873	873	873	0
67	20240822	182000	4933617	873	873	873	873	0
68	20240822	181900	4933617	873	873	873	873	0
69	20240822	181800	4933617	873	873	873	873	0
70	20240822	181700	4933617	873	873	873	873	0
71	20240822	181600	4933617	873	873	873	873	0
72	20240822	181500	4933617	873	873	873	873	0
73	20240822	181400	4933617	873	873	873	873	0
74	20240822	181300	4933617	873	873	873	873	0
75	20240822	181200	4933617	873	873	873	873	0
76	20240822	181100	4933617	873	873	873	873	0
77	20240822	181000	4933617	873	873	873	873	0
78	20240822	180900	4933617	873	873	873	873	0
79	20240822	180800	4933617	873	873	873	873	0
80	20240822	180700	4933617	873	873	873	873	0
81	20240822	180600	4933617	873	873	873	873	0
82	20240822	180500	4933617	873	873	873	873	0
83	20240822	180400	4933617	873	873	873	873	0
84	20240822	180300	4933617	873	873	873	873	0
85	20240822	180200	4933617	873	873	873	873	0
86	20240822	180100	4933617	873	873	873	873	0
87	20240822	180000	4933617	873	873	873	873	0
88	20240822	175900	4933617	873	873	873	873	0
89	20240822	175800	4933617	873	873	873	873	0
90	20240822	175700	4933617	873	873	873	873	0
91	20240822	175600	4933617	873	873	873	873	0
92	20240822	175500	4933617	873	873	873	873	1238
93	20240822	175400	4933617	873	873	873	873	0
94	20240822	175300	4933617	873	873	873	873	0
95	20240822	175200	4933617	873	873	873	873	0
96	20240822	175100	4933617	873	873	873	873	0
97	20240822	175000	4933617	873	873	873	873	0
98	20240822	174900	4933617	873	873	873	873	0
99	20240822	174800	4933617	873	873	873	873	0
100	20240822	174700	4933617	873	873	873	873	0
101	20240822	174600	4933617	873	873	873	873	0
102	20240822	174500	4933617	873	873	873	873	0
103	20240822	174400	4933617	873	873	873	873	0
104	20240822	174300	4933617	873	873	873	873	0
105	20240822	174200	4933617	873	873	873	873	0
106	20240822	174100	4933617	873	873	873	873	0
107	20240822	174000	4933617	873	873	873	873	0
108	20240822	173900	4933617	873	873	873	873	0
109	20240822	173800	4933617	873	873	873	873	0
110	20240822	173700	4933617	873	873	873	873	0
111	20240822	173600	4933617	873	873	873	873	0
112	20240822	173500	4933617	873	873	873	873	0
113	20240822	173400	4933617	873	873	873	873	0
114	20240822	173300	4933617	873	873	873	873	0
115	20240822	173200	4933617	873	873	873	873	0
116	20240822	173100	4933617	873	873	873	873	0
117	20240822	173000	4933617	873	873	873	873	0
118	20240822	172900	4933617	873	873	873	873	0
119	20240822	172800	4933617	873	873	873	873	0
120	20240822	172700	4933617	873	873	873	873	0
121	20240822	172600	4933617	873	873	873	873	0
122	20240822	172500	4933617	873	873	873	873	1238
123	20240822	172400	4933617	873	873	873	873	0
124	20240822	172300	4933617	873	873	873	873	0
125	20240822	172200	4933617	873	873	873	873	0
126	20240822	172100	4933617	873	873	873	873	0
127	20240822	172000	4933617	873	873	873	873	0
128	20240822	171900	4933617	873	873	873	873	0
129	20240822	171800	4933617	873	873	873	873	0
130	20240822	171700	4933617	873	873	873	873	0
131	20240822	171600	4933617	873	873	873	873	0
132	20240822	171500	4933617	873	873	873	873	0
133	20240822	171400	4933617	873	873	873	873	0
134	20240822	171300	4933617	873	873	873	873	0
135	20240822	171200	4933617	873	873	873	873	0
136	20240822	171100	4933617	873	873	873	873	0
137	20240822	171000	4933617	873	873	873	873	0
138	20240822	170900	4933617	873	873	873	873	0
139	20240822	170800	4933617	873	873	873	873	0
140	20240822	170700	4933617	873	873	873	873	0
141	20240822	170600	4933617	873	873	873	873	0
142	20240822	170500	4933617	873	873	873	873	0
143	20240822	170400	4933617	873	873	873	873	0
144	20240822	170300	4933617	873	873	873	873	0
145	20240822	170200	4933617	873	873	873	873	0
146	20240822	170100	4933617	873	873	873	873	0
147	20240822	170000	4933617	873	873	873	873	0
148	20240822	165900	4933617	873	873	873	873	0
149	20240822	165800	4933617	873	873	873	873	0
150	20240822	165700	4933617	873	873	873	873	0
151	20240822	165600	4933617	873	873	873	873	0
152	20240822	165500	4933617	873	873	873	873	1238
153	20240822	165400	4933617	873	873	873	873	0
154	20240822	165300	4933617	873	873	873	873	0
155	20240822	165200	4933617	873	873	873	873	0
156	20240822	165100	4933617	873	873	873	873	0
157	20240822	165000	4933617	873	873	873	873	0
158	20240822	164900	4933617	873	873	873	873	0
159	20240822	164800	4933617	873	873	873	873	0
160	20240822	164700	4933617	873	873	873	873	0
161	20240822	164600	4933617	873	873	873	873	0
162	20240822	164500	4933617	873	873	873	873	0
163	20240822	164400	4933617	873	873	873	873	0
164	20240822	164300	4933617	873	873	873	873	0
165	20240822	164200	4933617	873	873	873	873	0
166	20240822	164100	4933617	873	873	873	873	0
167	20240822	164000	4933617	873	873	873	873	0
168	20240822	163900	4933617	873	873	873	873	0
169	20240822	163800	4933617	873	873	873	873	0
170	20240822	163700	4933617	873	873	873	873	0
171	20240822	163600	4933617	873	873	873	873	0
172	20240822	163500	4933617	873	873	873	873	0
173	20240822	163400	4933617	873	873	873	873	0
174	20240822	163300	4933617	873	873	873	873	0
175	20240822	163200	4933617	873	873	873	873	0
176	20240822	163100	4933617	873	873	873	873	0
177	20240822	163000	4933617	873	873	873	873	0
178	20240822	162900	4933617	873	873	873	873	0
179	20240822	162800	4933617	873	873	873	873	0
180	20240822	162700	4933617	873	873	873	873	0
181	20240822	162600	4933617	873	873	873	873	0
182	20240822	162500	4933617	873	873	873	873	1238
183	20240822	162400	4933617	873	873	873	873	0
184	20240822	162300	4933617	873	873	873	873	0
185	20240822	162200	4933617	873	873	873	873	0
186	20240822	162100	4933617	873	873	873	873	0
187	20240822	162000	4933617	873	873	873	873	0
188	20240822	161900	4933617	873	873	873	873	0
189	20240822	161800	4933617	873	873	873	873	0
190	20240822	161700	4933617	873	873	873	873	0
191	20240822	161600	4933617	873	873	873	873	0
192	20240822	161500	4933617	873	873	873	873	0
193	20240822	161400	4933617	873	873	873	873	0
194	20240822	161300	4933617	873	873	873	873	0
195	20240822	161200	4933617	873	873	873	873	0
196	20240822	161100	4933617	873	873	873	873	0
197	20240822	161000	4933617	873	873	873	873	0
198	20240822	160900	4933617	873	873	873	873	0
199	20240822	160800	4933617	873	873	873	873	0
200	20240822	160700	4933617	873	873	873	873	0
201	20240822	160600	4933617	873	873	873	873	0
202	20240822	160500	4933617	873	873	873	873	0
203	20240822	160400	4933617	873	873	873	873	0
204	20240822	160300	4933617	873	873	873	873	0
205	20240822	160200	4933617	873	873	873	873	0
206	20240822	160100	4933617	873	873	873	873	0
207	20240822	160000	4933617	873	873	873	873	0
208	20240822	155900	4933617	873	873	873	873	0
209	20240822	155800	4933617	873	873	873	873	0
210	20240822	155700	4933617	873	873	873	873	0
211	20240822	155600	4933617	873	873	873	873	0
212	20240822	155500	4933617	873	873	873	873	1238
213	20240822	155400	4933617	873	873	873	873	0
214	20240822	155300	4933617	873	873	873	873	0
215	20240822	155200	4933617	873	873	873	873	0
216	20240822	155100	4933617	873	873	873	873	0
217	20240822	155000	4933617	873	873	873	873	0
218	20240822	154900	4933617	873	873	873	873	0
219	20240822	154800	4933617	873	873	873	873	0
220	20240822	154700	4933617	873	873	873	873	0
221	20240822	154600	4933617	873	873	873	873	0
222	20240822	154500	4933617	873	873	873	873	0
223	20240822	154400	4933617	873	873	873	873	0
224	20240822	154300	4933617	873	873	873	873	0
225	20240822	154200	4933617	873	873	873	873	0
226	20240822	154100	4933617	873	873	873	873	0
227	20240822	154000	4933617	873	873	873	873	0
228	20240822	153900	4933617	873	873	873	873	0
229	20240822	153800	4933617	873	873	873	873	0
230	20240822	153700	4933617	873	873	873	873	0
231	20240822	153600	4933617	873	873	873	873	0
232	20240822	153500	4933617	873	873	873	873	0
233	20240822	153400	4933617	873	873	873	873	0
234	20240822	153300	4933617	873	873	873	873	0
235	20240822	153200	4933617	873	873	873	873	0
236	20240822	153100	4933617	873	873	873	873	0
237	20240822	153000	4933617	873	873	873	873	1238
238	20240822	152900	3852843	891	891	891	891	0
239	20240822	152800	3852843	891	891	891	891	0
240	20240822	152700	3852843	891	891	891	891	0
241	20240822	152600	3852843	891	891	891	891	0
242	20240822	152500	3852843	891	891	891	891	0
243	20240822	152400	3852843	891	891	891	891	0
244	20240822	152300	3852843	891	891	891	891	0
245	20240822	152200	3852843	891	891	891	891	0
246	20240822	152100	3852843	891	891	891	891	0
247	20240822	152000	3852843	891	891	891	891	0
248	20240822	151900	3852843	891	891	891	891	0
249	20240822	151800	3852843	891	891	891	891	0
250	20240822	151700	3852843	891	891	891	891	0
251	20240822	151600	3852843	891	891	891	891	0
252	20240822	151500	3852843	891	887	891	887	59
253	20240822	151400	3800494	885	885	885	885	0
254	20240822	151300	3800494	885	885	885	885	0
255	20240822	151200	3800494	885	885	885	885	0
256	20240822	151100	3800494	885	885	885	885	0
257	20240822	151000	3800494	885	885	885	885	20
258	20240822	150900	3782794	885	885	885	885	0
259	20240822	150800	3782794	885	885	885	885	0
260	20240822	150700	3782794	885	885	885	885	0
261	20240822	150600	3782794	885	885	885	885	0
262	20240822	150500	3782794	885	885	885	885	0
263	20240822	150400	3782794	885	885	885	885	0
264	20240822	150300	3782794	885	886	886	885	701
265	20240822	150200	3161771	886	886	886	886	0
266	20240822	150100	3161771	886	886	886	886	0
267	20240822	150000	3161771	886	886	886	886	0
268	20240822	145900	3161771	886	886	886	886	0
269	20240822	145800	3161771	886	886	886	886	0
270	20240822	145700	3161771	886	886	886	886	0
271	20240822	145600	3161771	886	886	886	886	0
272	20240822	145500	3161771	886	886	886	886	0
273	20240822	145400	3161771	886	886	886	886	0
274	20240822	145300	3161771	886	886	886	886	1
275	20240822	145200	3160885	887	887	887	887	0
276	20240822	145100	3160885	887	887	887	887	0
277	20240822	145000	3160885	887	887	887	887	0
278	20240822	144900	3160885	887	887	887	887	0
279	20240822	144800	3160885	887	887	887	887	0
280	20240822	144700	3160885	887	887	887	887	0
281	20240822	144600	3160885	887	887	887	887	100
282	20240822	144500	3072185	887	887	887	887	0
283	20240822	144400	3072185	887	887	887	887	0
284	20240822	144300	3072185	887	887	887	887	0
285	20240822	144200	3072185	887	887	887	887	0
286	20240822	144100	3072185	887	887	887	887	0
287	20240822	144000	3072185	887	887	887	887	0
288	20240822	143900	3072185	887	887	887	887	0
289	20240822	143800	3072185	887	887	887	887	0
290	20240822	143700	3072185	887	887	887	887	0
291	20240822	143600	3072185	887	887	887	887	1
292	20240822	143500	3071298	886	886	886	886	0
293	20240822	143400	3071298	886	886	886	886	0
294	20240822	143300	3071298	886	886	886	886	0
295	20240822	143200	3071298	886	886	886	886	0
296	20240822	143100	3071298	886	886	886	886	0
297	20240822	143000	3071298	886	886	886	886	0
298	20240822	142900	3071298	886	886	886	886	0
299	20240822	142800	3071298	886	886	886	886	0
300	20240822	142700	3071298	886	886	886	886	0
301	20240822	142600	3071298	886	886	886	886	0
302	20240822	142500	3071298	886	886	886	886	0
303	20240822	142400	3071298	886	886	886	886	0
304	20240822	142300	3071298	886	886	886	886	50
305	20240822	142200	3026998	887	887	887	887	0
306	20240822	142100	3026998	887	887	887	887	0
307	20240822	142000	3026998	887	887	887	887	0
308	20240822	141900	3026998	887	887	887	887	0
309	20240822	141800	3026998	887	887	887	887	0
310	20240822	141700	3026998	887	887	887	887	0
311	20240822	141600	3026998	887	887	887	887	0
312	20240822	141500	3026998	887	887	887	887	0
313	20240822	141400	3026998	887	887	887	887	0
314	20240822	141300	3026998	887	887	887	887	0
315	20240822	141200	3026998	887	887	887	887	0
316	20240822	141100	3026998	887	887	887	887	0
317	20240822	141000	3026998	887	887	887	887	0
318	20240822	140900	3026998	887	887	887	887	0
319	20240822	140800	3026998	887	887	887	887	0
320	20240822	140700	3026998	887	887	887	887	0
321	20240822	140600	3026998	887	887	887	887	0
322	20240822	140500	3026998	887	887	887	887	0
323	20240822	140400	3026998	887	887	887	887	0
324	20240822	140300	3026998	887	887	887	887	0
325	20240822	140200	3026998	887	887	887	887	0
326	20240822	140100	3026998	887	887	887	887	1
327	20240822	140000	3026111	886	886	886	886	0
328	20240822	135900	3026111	886	886	886	886	0
329	20240822	135800	3026111	886	886	886	886	0
330	20240822	135700	3026111	886	886	886	886	0
331	20240822	135600	3026111	886	886	886	886	0
332	20240822	135500	3026111	886	886	886	886	0
333	20240822	135400	3026111	886	886	886	886	0
334	20240822	135300	3026111	886	886	886	886	0
335	20240822	135200	3026111	886	886	886	886	0
336	20240822	135100	3026111	886	886	886	886	0
337	20240822	135000	3026111	886	886	886	886	0
338	20240822	134900	3026111	886	886	886	886	0
339	20240822	134800	3026111	886	886	886	886	0
340	20240822	134700	3026111	886	886	886	886	0
341	20240822	134600	3026111	886	886	886	886	0
342	20240822	134500	3026111	886	886	886	886	0
343	20240822	134400	3026111	886	886	886	886	0
344	20240822	134300	3026111	886	886	886	886	0
345	20240822	134200	3026111	886	886	886	886	0
346	20240822	134100	3026111	886	886	886	886	0
347	20240822	134000	3026111	886	886	886	886	209
348	20240822	133900	2840937	886	886	886	886	0
349	20240822	133800	2840937	886	886	886	886	0
350	20240822	133700	2840937	886	886	886	886	0
351	20240822	133600	2840937	886	886	886	886	0
352	20240822	133500	2840937	886	886	886	886	0
353	20240822	133400	2840937	886	886	886	886	0
354	20240822	133300	2840937	886	886	886	886	0
355	20240822	133200	2840937	886	886	886	886	0
356	20240822	133100	2840937	886	886	886	886	0
357	20240822	133000	2840937	886	886	886	886	0
358	20240822	132900	2840937	886	886	886	886	0
359	20240822	132800	2840937	886	886	886	886	0
360	20240822	132700	2840937	886	886	886	886	0
361	20240822	132600	2840937	886	886	886	886	0
362	20240822	132500	2840937	886	886	886	886	0
363	20240822	132400	2840937	886	886	886	886	0
364	20240822	132300	2840937	886	886	886	886	0
365	20240822	132200	2840937	886	886	886	886	0
366	20240822	132100	2840937	886	886	886	886	20
367	20240822	132000	2823217	886	886	886	886	0
368	20240822	131900	2823217	886	886	886	886	0
369	20240822	131800	2823217	886	886	886	886	0
370	20240822	131700	2823217	886	886	886	886	1
371	20240822	131600	2822331	885	885	885	885	12
372	20240822	131500	2811711	886	886	886	886	0
373	20240822	131400	2811711	886	886	886	886	0
374	20240822	131300	2811711	886	886	886	886	0
375	20240822	131200	2811711	886	886	886	886	0
376	20240822	131100	2811711	886	886	886	886	0
377	20240822	131000	2811711	886	886	886	886	0
378	20240822	130900	2811711	886	886	886	886	0
379	20240822	130800	2811711	886	886	886	886	1
380	20240822	130700	2810825	886	886	886	886	0
381	20240822	130600	2810825	886	886	886	886	0
382	20240822	130500	2810825	886	886	886	886	0
383	20240822	130400	2810825	886	886	886	886	0
384	20240822	130300	2810825	886	886	886	886	0
385	20240822	130200	2810825	886	886	886	886	0
386	20240822	130100	2810825	886	886	886	886	0
387	20240822	130000	2810825	886	886	886	886	0
388	20240822	125900	2810825	886	886	886	886	0
389	20240822	125800	2810825	886	886	886	886	0
390	20240822	125700	2810825	886	886	886	886	0
391	20240822	125600	2810825	886	886	886	886	0
392	20240822	125500	2810825	886	886	886	886	0
393	20240822	125400	2810825	886	886	886	886	0
394	20240822	125300	2810825	886	886	886	886	0
395	20240822	125200	2810825	886	886	886	886	0
396	20240822	125100	2810825	886	886	886	886	0
397	20240822	125000	2810825	886	886	886	886	0
398	20240822	124900	2810825	886	886	886	886	0
399	20240822	124800	2810825	886	886	886	886	0
400	20240822	124700	2810825	886	886	886	886	0
401	20240822	124600	2810825	886	886	886	886	0
402	20240822	124500	2810825	886	886	886	886	0
403	20240822	124400	2810825	886	886	886	886	0
404	20240822	124300	2810825	886	885	886	885	9
405	20240822	124200	2802854	886	887	887	886	134
406	20240822	124100	2684016	887	887	887	887	0
407	20240822	124000	2684016	887	887	887	887	0
408	20240822	123900	2684016	887	887	887	887	0
409	20240822	123800	2684016	887	887	887	887	0
410	20240822	123700	2684016	887	887	887	887	0
411	20240822	123600	2684016	887	887	887	887	0
412	20240822	123500	2684016	887	887	887	887	0
413	20240822	123400	2684016	887	887	887	887	0
414	20240822	123300	2684016	887	887	887	887	0
415	20240822	123200	2684016	887	887	887	887	0
416	20240822	123100	2684016	887	887	887	887	0
417	20240822	123000	2684016	887	887	887	887	0
418	20240822	122900	2684016	887	887	887	887	0
419	20240822	122800	2684016	887	887	887	887	0
420	20240822	122700	2684016	887	887	887	887	0
421	20240822	122600	2684016	887	887	887	887	0
422	20240822	122500	2684016	887	887	887	887	0
423	20240822	122400	2684016	887	887	887	887	0
424	20240822	122300	2684016	887	887	887	887	2
425	20240822	122200	2682242	888	888	888	888	9
426	20240822	122100	2674250	888	888	889	888	152
427	20240822	122000	2539271	890	890	890	890	3
428	20240822	121900	2536601	891	891	891	891	0
429	20240822	121800	2536601	891	891	891	891	0
430	20240822	121700	2536601	891	891	891	891	0
431	20240822	121600	2536601	891	891	891	891	0
432	20240822	121500	2536601	891	891	891	891	0
433	20240822	121400	2536601	891	891	891	891	0
434	20240822	121300	2536601	891	891	891	891	0
435	20240822	121200	2536601	891	891	891	891	0
436	20240822	121100	2536601	891	891	891	891	0
437	20240822	121000	2536601	891	891	891	891	0
438	20240822	120900	2536601	891	891	891	891	0
439	20240822	120800	2536601	891	891	891	891	0
440	20240822	120700	2536601	891	891	891	891	0
441	20240822	120600	2536601	891	891	891	891	0
442	20240822	120500	2536601	891	891	891	891	0
443	20240822	120400	2536601	891	891	891	891	0
444	20240822	120300	2536601	891	891	891	891	0
445	20240822	120200	2536601	891	891	891	891	0
446	20240822	120100	2536601	891	891	891	891	0
447	20240822	120000	2536601	891	891	891	891	0
448	20240822	115900	2536601	891	891	891	891	0
449	20240822	115800	2536601	891	891	891	891	0
450	20240822	115700	2536601	891	891	891	891	0
451	20240822	115600	2536601	891	891	891	891	0
452	20240822	115500	2536601	891	891	891	891	0
453	20240822	115400	2536601	891	891	891	891	0
454	20240822	115300	2536601	891	891	891	891	0
455	20240822	115200	2536601	891	891	891	891	0
456	20240822	115100	2536601	891	891	891	891	0
457	20240822	115000	2536601	891	891	891	891	0
458	20240822	114900	2536601	891	891	891	891	0
459	20240822	114800	2536601	891	891	891	891	0
460	20240822	114700	2536601	891	891	891	891	0
461	20240822	114600	2536601	891	891	891	891	0
462	20240822	114500	2536601	891	891	891	891	0
463	20240822	114400	2536601	891	891	891	891	0
464	20240822	114300	2536601	891	891	891	891	0
465	20240822	114200	2536601	891	891	891	891	0
466	20240822	114100	2536601	891	891	891	891	0
467	20240822	114000	2536601	891	891	891	891	0
468	20240822	113900	2536601	891	891	891	891	0
469	20240822	113800	2536601	891	891	891	891	0
470	20240822	113700	2536601	891	891	891	891	0
471	20240822	113600	2536601	891	891	891	891	0
472	20240822	113500	2536601	891	891	891	891	0
473	20240822	113400	2536601	891	891	891	891	0
474	20240822	113300	2536601	891	891	891	891	0
475	20240822	113200	2536601	891	891	891	891	0
476	20240822	113100	2536601	891	891	891	891	0
477	20240822	113000	2536601	891	891	891	891	0
478	20240822	112900	2536601	891	891	891	891	1
479	20240822	112800	2535710	888	888	888	888	0
480	20240822	112700	2535710	888	888	888	888	0
481	20240822	112600	2535710	888	888	888	888	0
482	20240822	112500	2535710	888	888	888	888	0
483	20240822	112400	2535710	888	888	888	888	0
484	20240822	112300	2535710	888	888	888	888	0
485	20240822	112200	2535710	888	888	888	888	0
486	20240822	112100	2535710	888	888	888	888	0
487	20240822	112000	2535710	888	888	888	888	0
488	20240822	111900	2535710	888	888	888	888	0
489	20240822	111800	2535710	888	888	888	888	0
490	20240822	111700	2535710	888	888	888	888	0
491	20240822	111600	2535710	888	888	888	888	0
492	20240822	111500	2535710	888	888	888	888	0
493	20240822	111400	2535710	888	888	888	888	0
494	20240822	111300	2535710	888	888	888	888	0
495	20240822	111200	2535710	888	888	888	888	0
496	20240822	111100	2535710	888	888	888	888	0
497	20240822	111000	2535710	888	888	888	888	55
498	20240822	110900	2486870	891	891	891	891	500
499	20240822	110800	2041370	888	889	889	888	534
500	20240822	110700	1566697	890	890	890	890	0
501	20240822	110600	1566697	890	890	890	890	0
502	20240822	110500	1566697	890	890	890	890	0
503	20240822	110400	1566697	890	890	890	890	0
504	20240822	110300	1566697	890	890	890	890	10
505	20240822	110200	1557797	889	889	889	889	0
506	20240822	110100	1557797	889	889	889	889	0
507	20240822	110000	1557797	889	889	889	889	0
508	20240822	105900	1557797	889	889	889	889	0
509	20240822	105800	1557797	889	889	889	889	0
510	20240822	105700	1557797	889	889	889	889	0
511	20240822	105600	1557797	889	889	889	889	0
512	20240822	105500	1557797	889	889	889	889	0
513	20240822	105400	1557797	889	889	889	889	0
514	20240822	105300	1557797	889	889	889	889	0
515	20240822	105200	1557797	889	889	889	889	0
516	20240822	105100	1557797	889	889	889	889	0
517	20240822	105000	1557797	889	891	891	889	2
518	20240822	104900	1556017	889	889	889	889	35
519	20240822	104800	1524902	889	889	889	889	1
520	20240822	104700	1524013	889	889	889	889	0
521	20240822	104600	1524013	889	889	889	889	0
522	20240822	104500	1524013	889	889	889	889	0
523	20240822	104400	1524013	889	889	889	889	0
524	20240822	104300	1524013	889	889	889	889	0
525	20240822	104200	1524013	889	889	889	889	71
526	20240822	104100	1460894	888	888	888	888	0
527	20240822	104000	1460894	888	888	888	888	0
528	20240822	103900	1460894	888	888	888	888	0
529	20240822	103800	1460894	888	888	888	888	0
530	20240822	103700	1460894	888	888	888	888	0
531	20240822	103600	1460894	888	888	888	888	0
532	20240822	103500	1460894	888	888	888	888	144
533	20240822	103400	1333022	888	888	888	888	0
534	20240822	103300	1333022	888	888	888	888	40
535	20240822	103200	1297502	888	888	888	888	5
536	20240822	103100	1293062	892	892	892	892	0
537	20240822	103000	1293062	892	892	892	892	0
538	20240822	102900	1293062	892	892	892	892	0
539	20240822	102800	1293062	892	892	892	892	0
540	20240822	102700	1293062	892	892	892	892	0
541	20240822	102600	1293062	892	892	892	892	0
542	20240822	102500	1293062	892	892	892	892	0
543	20240822	102400	1293062	892	892	892	892	0
544	20240822	102300	1293062	892	892	892	892	0
545	20240822	102200	1293062	892	892	892	892	5
546	20240822	102100	1288602	892	892	892	892	0
547	20240822	102000	1288602	892	892	892	892	0
548	20240822	101900	1288602	892	892	892	892	0
549	20240822	101800	1288602	892	892	892	892	0
550	20240822	101700	1288602	892	892	892	892	0
551	20240822	101600	1288602	892	892	892	892	0
552	20240822	101500	1288602	892	892	892	892	0
553	20240822	101400	1288602	892	892	892	892	0
554	20240822	101300	1288602	892	892	892	892	0
555	20240822	101200	1288602	892	892	892	892	1
556	20240822	101100	1287710	892	892	892	892	0
557	20240822	101000	1287710	892	892	892	892	0
558	20240822	100900	1287710	892	892	892	892	0
559	20240822	100800	1287710	892	892	892	892	0
560	20240822	100700	1287710	892	892	892	892	100
561	20240822	100600	1198510	892	892	892	892	0
562	20240822	100500	1198510	892	892	892	892	0
563	20240822	100400	1198510	892	892	892	892	0
564	20240822	100300	1198510	892	892	892	892	0
565	20240822	100200	1198510	892	892	892	892	1
566	20240822	100100	1197618	892	892	892	892	0
567	20240822	100000	1197618	892	892	892	892	0
568	20240822	095900	1197618	892	892	892	892	0
569	20240822	095800	1197618	892	892	892	892	0
570	20240822	095700	1197618	892	892	892	892	0
571	20240822	095600	1197618	892	892	892	892	0
572	20240822	095500	1197618	892	892	892	892	0
573	20240822	095400	1197618	892	892	892	892	0
574	20240822	095300	1197618	892	892	892	892	0
575	20240822	095200	1197618	892	892	892	892	0
576	20240822	095100	1197618	892	892	892	892	0
577	20240822	095000	1197618	892	892	892	892	0
578	20240822	094900	1197618	892	892	892	892	0
579	20240822	094800	1197618	892	892	892	892	0
580	20240822	094700	1197618	892	892	892	892	0
581	20240822	094600	1197618	892	892	892	892	2
582	20240822	094500	1195834	892	892	892	892	1
583	20240822	094400	1194942	892	892	892	892	10
584	20240822	094300	1186022	892	892	892	892	0
585	20240822	094200	1186022	892	892	892	892	0
586	20240822	094100	1186022	892	892	892	892	0
587	20240822	094000	1186022	892	892	892	892	0
588	20240822	093900	1186022	892	892	892	892	0
589	20240822	093800	1186022	892	892	892	892	0
590	20240822	093700	1186022	892	892	892	892	0
591	20240822	093600	1186022	892	892	892	892	0
592	20240822	093500	1186022	892	892	892	892	0
593	20240822	093400	1186022	892	892	892	892	1
594	20240822	093300	1185130	886	886	886	886	0
595	20240822	093200	1185130	886	886	886	886	0
596	20240822	093100	1185130	886	886	886	886	0
597	20240822	093000	1185130	886	886	886	886	0
598	20240822	092900	1185130	886	886	886	886	0
599	20240822	092800	1185130	886	886	886	886	0
600	20240822	092700	1185130	886	886	886	886	30
601	20240822	092600	1158550	892	892	892	892	0
602	20240822	092500	1158550	892	892	892	892	0
603	20240822	092400	1158550	892	892	892	892	0
604	20240822	092300	1158550	892	892	892	892	10
605	20240822	092200	1149630	892	892	892	892	0
606	20240822	092100	1149630	892	892	892	892	0
607	20240822	092000	1149630	892	892	892	892	0
608	20240822	091900	1149630	892	892	892	892	0
609	20240822	091800	1149630	892	892	892	892	2
610	20240822	091700	1147846	886	886	886	886	0
611	20240822	091600	1147846	886	886	886	886	0
612	20240822	091500	1147846	886	886	886	886	0
613	20240822	091400	1147846	886	886	886	886	0
614	20240822	091300	1147846	886	886	886	886	0
615	20240822	091200	1147846	886	886	886	886	0
616	20240822	091100	1147846	886	886	886	886	0
617	20240822	091000	1147846	886	886	886	886	0
618	20240822	090900	1147846	886	886	886	886	0
619	20240822	090800	1147846	886	886	886	886	0
620	20240822	090700	1147846	886	886	886	886	0
621	20240822	090600	1147846	886	886	886	886	1
622	20240822	090500	1146960	885	885	885	885	0
623	20240822	090400	1146960	885	885	885	885	0
624	20240822	090300	1146960	885	885	885	885	0
625	20240822	090200	1146960	885	885	885	885	0
626	20240822	090100	1146960	885	885	885	885	57
627	20240822	090000	1096515	885	885	885	885	1239