KissMeData/290660/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	205800	19092484	965	965	965	965	2064
3	20240813	205700	19092484	965	965	965	965	0
4	20240813	205600	19092484	965	965	965	965	0
5	20240813	205500	19092484	965	965	965	965	0
6	20240813	205400	19092484	965	965	965	965	0
7	20240813	205300	19092484	965	965	965	965	0
8	20240813	205200	19092484	965	965	965	965	0
9	20240813	205100	19092484	965	965	965	965	0
10	20240813	205000	19092484	965	965	965	965	0
11	20240813	204900	19092484	965	965	965	965	0
12	20240813	204800	19092484	965	965	965	965	0
13	20240813	204700	19092484	965	965	965	965	0
14	20240813	204600	19092484	965	965	965	965	0
15	20240813	204500	19092484	965	965	965	965	0
16	20240813	204400	19092484	965	965	965	965	0
17	20240813	204300	19092484	965	965	965	965	0
18	20240813	204200	19092484	965	965	965	965	0
19	20240813	204100	19092484	965	965	965	965	0
20	20240813	204000	19092484	965	965	965	965	0
21	20240813	203900	19092484	965	965	965	965	0
22	20240813	203800	19092484	965	965	965	965	0
23	20240813	203700	19092484	965	965	965	965	0
24	20240813	203600	19092484	965	965	965	965	0
25	20240813	203500	19092484	965	965	965	965	0
26	20240813	203400	19092484	965	965	965	965	0
27	20240813	203300	19092484	965	965	965	965	0
28	20240813	203200	19092484	965	965	965	965	0
29	20240813	203100	19092484	965	965	965	965	0
30	20240813	203000	19092484	965	965	965	965	0
31	20240813	202900	19092484	965	965	965	965	0
32	20240813	202800	19092484	965	965	965	965	2064
33	20240813	202700	19092484	965	965	965	965	0
34	20240813	202600	19092484	965	965	965	965	0
35	20240813	202500	19092484	965	965	965	965	0
36	20240813	202400	19092484	965	965	965	965	0
37	20240813	202300	19092484	965	965	965	965	0
38	20240813	202200	19092484	965	965	965	965	0
39	20240813	202100	19092484	965	965	965	965	0
40	20240813	202000	19092484	965	965	965	965	0
41	20240813	201900	19092484	965	965	965	965	0
42	20240813	201800	19092484	965	965	965	965	0
43	20240813	201700	19092484	965	965	965	965	0
44	20240813	201600	19092484	965	965	965	965	0
45	20240813	201500	19092484	965	965	965	965	0
46	20240813	201400	19092484	965	965	965	965	0
47	20240813	201300	19092484	965	965	965	965	0
48	20240813	201200	19092484	965	965	965	965	0
49	20240813	201100	19092484	965	965	965	965	0
50	20240813	201000	19092484	965	965	965	965	0
51	20240813	200900	19092484	965	965	965	965	0
52	20240813	200800	19092484	965	965	965	965	0
53	20240813	200700	19092484	965	965	965	965	0
54	20240813	200600	19092484	965	965	965	965	0
55	20240813	200500	19092484	965	965	965	965	0
56	20240813	200400	19092484	965	965	965	965	0
57	20240813	200300	19092484	965	965	965	965	0
58	20240813	200200	19092484	965	965	965	965	0
59	20240813	200100	19092484	965	965	965	965	0
60	20240813	200000	19092484	965	965	965	965	0
61	20240813	195900	19092484	965	965	965	965	0
62	20240813	195800	19092484	965	965	965	965	2064
63	20240813	195700	19092484	965	965	965	965	0
64	20240813	195600	19092484	965	965	965	965	0
65	20240813	195500	19092484	965	965	965	965	0
66	20240813	195400	19092484	965	965	965	965	0
67	20240813	195300	19092484	965	965	965	965	0
68	20240813	195200	19092484	965	965	965	965	0
69	20240813	195100	19092484	965	965	965	965	0
70	20240813	195000	19092484	965	965	965	965	0
71	20240813	194900	19092484	965	965	965	965	0
72	20240813	194800	19092484	965	965	965	965	0
73	20240813	194700	19092484	965	965	965	965	0
74	20240813	194600	19092484	965	965	965	965	0
75	20240813	194500	19092484	965	965	965	965	0
76	20240813	194400	19092484	965	965	965	965	0
77	20240813	194300	19092484	965	965	965	965	0
78	20240813	194200	19092484	965	965	965	965	0
79	20240813	194100	19092484	965	965	965	965	0
80	20240813	194000	19092484	965	965	965	965	0
81	20240813	193900	19092484	965	965	965	965	0
82	20240813	193800	19092484	965	965	965	965	0
83	20240813	193700	19092484	965	965	965	965	0
84	20240813	193600	19092484	965	965	965	965	0
85	20240813	193500	19092484	965	965	965	965	0
86	20240813	193400	19092484	965	965	965	965	0
87	20240813	193300	19092484	965	965	965	965	0
88	20240813	193200	19092484	965	965	965	965	0
89	20240813	193100	19092484	965	965	965	965	0
90	20240813	193000	19092484	965	965	965	965	0
91	20240813	192900	19092484	965	965	965	965	0
92	20240813	192800	19092484	965	965	965	965	2064
93	20240813	192700	19092484	965	965	965	965	0
94	20240813	192600	19092484	965	965	965	965	0
95	20240813	192500	19092484	965	965	965	965	0
96	20240813	192400	19092484	965	965	965	965	0
97	20240813	192300	19092484	965	965	965	965	0
98	20240813	192200	19092484	965	965	965	965	0
99	20240813	192100	19092484	965	965	965	965	0
100	20240813	192000	19092484	965	965	965	965	0
101	20240813	191900	19092484	965	965	965	965	0
102	20240813	191800	19092484	965	965	965	965	0
103	20240813	191700	19092484	965	965	965	965	0
104	20240813	191600	19092484	965	965	965	965	0
105	20240813	191500	19092484	965	965	965	965	0
106	20240813	191400	19092484	965	965	965	965	0
107	20240813	191300	19092484	965	965	965	965	0
108	20240813	191200	19092484	965	965	965	965	0
109	20240813	191100	19092484	965	965	965	965	0
110	20240813	191000	19092484	965	965	965	965	0
111	20240813	190900	19092484	965	965	965	965	0
112	20240813	190800	19092484	965	965	965	965	0
113	20240813	190700	19092484	965	965	965	965	0
114	20240813	190600	19092484	965	965	965	965	0
115	20240813	190500	19092484	965	965	965	965	0
116	20240813	190400	19092484	965	965	965	965	0
117	20240813	190300	19092484	965	965	965	965	0
118	20240813	190200	19092484	965	965	965	965	0
119	20240813	190100	19092484	965	965	965	965	0
120	20240813	190000	19092484	965	965	965	965	0
121	20240813	185900	19092484	965	965	965	965	0
122	20240813	185800	19092484	965	965	965	965	2064
123	20240813	185700	19092484	965	965	965	965	0
124	20240813	185600	19092484	965	965	965	965	0
125	20240813	185500	19092484	965	965	965	965	0
126	20240813	185400	19092484	965	965	965	965	0
127	20240813	185300	19092484	965	965	965	965	0
128	20240813	185200	19092484	965	965	965	965	0
129	20240813	185100	19092484	965	965	965	965	0
130	20240813	185000	19092484	965	965	965	965	0
131	20240813	184900	19092484	965	965	965	965	0
132	20240813	184800	19092484	965	965	965	965	0
133	20240813	184700	19092484	965	965	965	965	0
134	20240813	184600	19092484	965	965	965	965	0
135	20240813	184500	19092484	965	965	965	965	0
136	20240813	184400	19092484	965	965	965	965	0
137	20240813	184300	19092484	965	965	965	965	0
138	20240813	184200	19092484	965	965	965	965	0
139	20240813	184100	19092484	965	965	965	965	0
140	20240813	184000	19092484	965	965	965	965	0
141	20240813	183900	19092484	965	965	965	965	0
142	20240813	183800	19092484	965	965	965	965	0
143	20240813	183700	19092484	965	965	965	965	0
144	20240813	183600	19092484	965	965	965	965	0
145	20240813	183500	19092484	965	965	965	965	0
146	20240813	183400	19092484	965	965	965	965	0
147	20240813	183300	19092484	965	965	965	965	0
148	20240813	183200	19092484	965	965	965	965	0
149	20240813	183100	19092484	965	965	965	965	0
150	20240813	183000	19092484	965	965	965	965	0
151	20240813	182900	19092484	965	965	965	965	0
152	20240813	182800	19092484	965	965	965	965	2064
153	20240813	182700	19092484	965	965	965	965	0
154	20240813	182600	19092484	965	965	965	965	0
155	20240813	182500	19092484	965	965	965	965	0
156	20240813	182400	19092484	965	965	965	965	0
157	20240813	182300	19092484	965	965	965	965	0
158	20240813	182200	19092484	965	965	965	965	0
159	20240813	182100	19092484	965	965	965	965	0
160	20240813	182000	19092484	965	965	965	965	0
161	20240813	181900	19092484	965	965	965	965	0
162	20240813	181800	19092484	965	965	965	965	0
163	20240813	181700	19092484	965	965	965	965	0
164	20240813	181600	19092484	965	965	965	965	0
165	20240813	181500	19092484	965	965	965	965	0
166	20240813	181400	19092484	965	965	965	965	0
167	20240813	181300	19092484	965	965	965	965	0
168	20240813	181200	19092484	965	965	965	965	0
169	20240813	181100	19092484	965	965	965	965	0
170	20240813	181000	19092484	965	965	965	965	0
171	20240813	180900	19092484	965	965	965	965	0
172	20240813	180800	19092484	965	965	965	965	0
173	20240813	180700	19092484	965	965	965	965	0
174	20240813	180600	19092484	965	965	965	965	0
175	20240813	180500	19092484	965	965	965	965	0
176	20240813	180400	19092484	965	965	965	965	0
177	20240813	180300	19092484	965	965	965	965	0
178	20240813	180200	19092484	965	965	965	965	0
179	20240813	180100	19092484	965	965	965	965	0
180	20240813	180000	19092484	965	965	965	965	0
181	20240813	175900	19092484	965	965	965	965	0
182	20240813	175800	19092484	965	965	965	965	2064
183	20240813	175700	19092484	965	965	965	965	0
184	20240813	175600	19092484	965	965	965	965	0
185	20240813	175500	19092484	965	965	965	965	0
186	20240813	175400	19092484	965	965	965	965	0
187	20240813	175300	19092484	965	965	965	965	0
188	20240813	175200	19092484	965	965	965	965	0
189	20240813	175100	19092484	965	965	965	965	0
190	20240813	175000	19092484	965	965	965	965	0
191	20240813	174900	19092484	965	965	965	965	0
192	20240813	174800	19092484	965	965	965	965	0
193	20240813	174700	19092484	965	965	965	965	0
194	20240813	174600	19092484	965	965	965	965	0
195	20240813	174500	19092484	965	965	965	965	0
196	20240813	174400	19092484	965	965	965	965	0
197	20240813	174300	19092484	965	965	965	965	0
198	20240813	174200	19092484	965	965	965	965	0
199	20240813	174100	19092484	965	965	965	965	0
200	20240813	174000	19092484	965	965	965	965	0
201	20240813	173900	19092484	965	965	965	965	0
202	20240813	173800	19092484	965	965	965	965	0
203	20240813	173700	19092484	965	965	965	965	0
204	20240813	173600	19092484	965	965	965	965	0
205	20240813	173500	19092484	965	965	965	965	0
206	20240813	173400	19092484	965	965	965	965	0
207	20240813	173300	19092484	965	965	965	965	0
208	20240813	173200	19092484	965	965	965	965	0
209	20240813	173100	19092484	965	965	965	965	0
210	20240813	173000	19092484	965	965	965	965	0
211	20240813	172900	19092484	965	965	965	965	0
212	20240813	172800	19092484	965	965	965	965	2064
213	20240813	172700	19092484	965	965	965	965	0
214	20240813	172600	19092484	965	965	965	965	0
215	20240813	172500	19092484	965	965	965	965	0
216	20240813	172400	19092484	965	965	965	965	0
217	20240813	172300	19092484	965	965	965	965	0
218	20240813	172200	19092484	965	965	965	965	0
219	20240813	172100	19092484	965	965	965	965	0
220	20240813	172000	19092484	965	965	965	965	0
221	20240813	171900	19092484	965	965	965	965	0
222	20240813	171800	19092484	965	965	965	965	0
223	20240813	171700	19092484	965	965	965	965	0
224	20240813	171600	19092484	965	965	965	965	0
225	20240813	171500	19092484	965	965	965	965	0
226	20240813	171400	19092484	965	965	965	965	0
227	20240813	171300	19092484	965	965	965	965	0
228	20240813	171200	19092484	965	965	965	965	0
229	20240813	171100	19092484	965	965	965	965	0
230	20240813	171000	19092484	965	965	965	965	0
231	20240813	170900	19092484	965	965	965	965	0
232	20240813	170800	19092484	965	965	965	965	0
233	20240813	170700	19092484	965	965	965	965	0
234	20240813	170600	19092484	965	965	965	965	0
235	20240813	170500	19092484	965	965	965	965	0
236	20240813	170400	19092484	965	965	965	965	0
237	20240813	170300	19092484	965	965	965	965	0
238	20240813	170200	19092484	965	965	965	965	0
239	20240813	170100	19092484	965	965	965	965	0
240	20240813	170000	19092484	965	965	965	965	0
241	20240813	165900	19092484	965	965	965	965	0
242	20240813	165800	19092484	965	965	965	965	2064
243	20240813	165700	19092484	965	965	965	965	0
244	20240813	165600	19092484	965	965	965	965	0
245	20240813	165500	19092484	965	965	965	965	0
246	20240813	165400	19092484	965	965	965	965	0
247	20240813	165300	19092484	965	965	965	965	0
248	20240813	165200	19092484	965	965	965	965	0
249	20240813	165100	19092484	965	965	965	965	0
250	20240813	165000	19092484	965	965	965	965	0
251	20240813	164900	19092484	965	965	965	965	0
252	20240813	164800	19092484	965	965	965	965	0
253	20240813	164700	19092484	965	965	965	965	0
254	20240813	164600	19092484	965	965	965	965	0
255	20240813	164500	19092484	965	965	965	965	0
256	20240813	164400	19092484	965	965	965	965	0
257	20240813	164300	19092484	965	965	965	965	0
258	20240813	164200	19092484	965	965	965	965	0
259	20240813	164100	19092484	965	965	965	965	0
260	20240813	164000	19092484	965	965	965	965	0
261	20240813	163900	19092484	965	965	965	965	0
262	20240813	163800	19092484	965	965	965	965	0
263	20240813	163700	19092484	965	965	965	965	0
264	20240813	163600	19092484	965	965	965	965	0
265	20240813	163500	19092484	965	965	965	965	0
266	20240813	163400	19092484	965	965	965	965	0
267	20240813	163300	19092484	965	965	965	965	0
268	20240813	163200	19092484	965	965	965	965	0
269	20240813	163100	19092484	965	965	965	965	0
270	20240813	163000	19092484	965	965	965	965	0
271	20240813	162900	19092484	965	965	965	965	0
272	20240813	162800	19092484	965	965	965	965	2064
273	20240813	162700	19092484	965	965	965	965	0
274	20240813	162600	19092484	965	965	965	965	0
275	20240813	162500	19092484	965	965	965	965	0
276	20240813	162400	19092484	965	965	965	965	0
277	20240813	162300	19092484	965	965	965	965	0
278	20240813	162200	19092484	965	965	965	965	0
279	20240813	162100	19092484	965	965	965	965	0
280	20240813	162000	19092484	965	965	965	965	0
281	20240813	161900	19092484	965	965	965	965	0
282	20240813	161800	19092484	965	965	965	965	0
283	20240813	161700	19092484	965	965	965	965	0
284	20240813	161600	19092484	965	965	965	965	0
285	20240813	161500	19092484	965	965	965	965	0
286	20240813	161400	19092484	965	965	965	965	0
287	20240813	161300	19092484	965	965	965	965	0
288	20240813	161200	19092484	965	965	965	965	0
289	20240813	161100	19092484	965	965	965	965	0
290	20240813	161000	19092484	965	965	965	965	0
291	20240813	160900	19092484	965	965	965	965	0
292	20240813	160800	19092484	965	965	965	965	0
293	20240813	160700	19092484	965	965	965	965	0
294	20240813	160600	19092484	965	965	965	965	0
295	20240813	160500	19092484	965	965	965	965	0
296	20240813	160400	19092484	965	965	965	965	0
297	20240813	160300	19092484	965	965	965	965	0
298	20240813	160200	19092484	965	965	965	965	0
299	20240813	160100	19092484	965	965	965	965	0
300	20240813	160000	19092484	965	965	965	965	0
301	20240813	155900	19092484	965	965	965	965	0
302	20240813	155800	19092484	965	965	965	965	2064
303	20240813	155700	19092484	965	965	965	965	0
304	20240813	155600	19092484	965	965	965	965	0
305	20240813	155500	19092484	965	965	965	965	0
306	20240813	155400	19092484	965	965	965	965	0
307	20240813	155300	19092484	965	965	965	965	0
308	20240813	155200	19092484	965	965	965	965	0
309	20240813	155100	19092484	965	965	965	965	0
310	20240813	155000	19092484	965	965	965	965	0
311	20240813	154900	19092484	965	965	965	965	0
312	20240813	154800	19092484	965	965	965	965	0
313	20240813	154700	19092484	965	965	965	965	0
314	20240813	154600	19092484	965	965	965	965	0
315	20240813	154500	19092484	965	965	965	965	0
316	20240813	154400	19092484	965	965	965	965	0
317	20240813	154300	19092484	965	965	965	965	0
318	20240813	154200	19092484	965	965	965	965	0
319	20240813	154100	19092484	965	965	965	965	0
320	20240813	154000	19092484	965	965	965	965	0
321	20240813	153900	19092484	965	965	965	965	0
322	20240813	153800	19092484	965	965	965	965	0
323	20240813	153700	19092484	965	965	965	965	0
324	20240813	153600	19092484	965	965	965	965	0
325	20240813	153500	19092484	965	965	965	965	0
326	20240813	153400	19092484	965	965	965	965	0
327	20240813	153300	19092484	965	965	965	965	0
328	20240813	153200	19092484	965	965	965	965	0
329	20240813	153100	19092484	965	965	965	965	0
330	20240813	153000	19092484	965	965	965	965	2064
331	20240813	152900	17100724	963	963	963	963	0
332	20240813	152800	17100724	963	963	963	963	0
333	20240813	152700	17100724	963	963	963	963	0
334	20240813	152600	17100724	963	963	963	963	0
335	20240813	152500	17100724	963	963	963	963	0
336	20240813	152400	17100724	963	963	963	963	0
337	20240813	152300	17100724	963	963	963	963	0
338	20240813	152200	17100724	963	963	963	963	0
339	20240813	152100	17100724	963	963	963	963	0
340	20240813	152000	17100724	963	963	963	963	0
341	20240813	151900	17100724	963	963	963	963	0
342	20240813	151800	17100724	963	957	963	957	677
343	20240813	151700	16451396	958	958	958	958	0
344	20240813	151600	16451396	958	958	958	958	100
345	20240813	151500	16355596	960	960	960	960	0
346	20240813	151400	16355596	960	960	960	960	0
347	20240813	151300	16355596	960	960	960	960	0
348	20240813	151200	16355596	960	959	960	959	50
349	20240813	151100	16307602	957	957	957	957	0
350	20240813	151000	16307602	957	957	957	957	0
351	20240813	150900	16307602	957	957	957	957	0
352	20240813	150800	16307602	957	957	957	957	0
353	20240813	150700	16307602	957	958	958	957	9
354	20240813	150600	16298982	959	959	959	959	380
355	20240813	150500	15934562	958	958	958	958	0
356	20240813	150400	15934562	958	958	958	958	0
357	20240813	150300	15934562	958	958	958	958	0
358	20240813	150200	15934562	958	958	958	958	0
359	20240813	150100	15934562	958	958	958	958	0
360	20240813	150000	15934562	958	958	958	958	0
361	20240813	145900	15934562	958	958	958	958	34
362	20240813	145800	15901990	957	957	957	957	0
363	20240813	145700	15901990	957	957	957	957	0
364	20240813	145600	15901990	957	957	957	957	0
365	20240813	145500	15901990	957	957	957	957	0
366	20240813	145400	15901990	957	957	957	957	0
367	20240813	145300	15901990	957	957	957	957	0
368	20240813	145200	15901990	957	957	957	957	0
369	20240813	145100	15901990	957	957	957	957	0
370	20240813	145000	15901990	957	957	957	957	0
371	20240813	144900	15901990	957	957	957	957	0
372	20240813	144800	15901990	957	957	957	957	0
373	20240813	144700	15901990	957	957	957	957	0
374	20240813	144600	15901990	957	957	957	957	0
375	20240813	144500	15901990	957	957	957	957	0
376	20240813	144400	15901990	957	957	957	957	0
377	20240813	144300	15901990	957	957	957	957	0
378	20240813	144200	15901990	957	957	957	957	0
379	20240813	144100	15901990	957	957	957	957	0
380	20240813	144000	15901990	957	957	957	957	0
381	20240813	143900	15901990	957	957	957	957	0
382	20240813	143800	15901990	957	957	957	957	0
383	20240813	143700	15901990	957	957	957	957	0
384	20240813	143600	15901990	957	957	957	957	0
385	20240813	143500	15901990	957	957	957	957	0
386	20240813	143400	15901990	957	957	957	957	0
387	20240813	143300	15901990	957	957	957	957	0
388	20240813	143200	15901990	957	957	957	957	0
389	20240813	143100	15901990	957	957	957	957	0
390	20240813	143000	15901990	957	957	957	957	0
391	20240813	142900	15901990	957	957	957	957	0
392	20240813	142800	15901990	957	957	957	957	0
393	20240813	142700	15901990	957	957	957	957	0
394	20240813	142600	15901990	957	957	957	957	0
395	20240813	142500	15901990	957	957	957	957	0
396	20240813	142400	15901990	957	957	957	957	0
397	20240813	142300	15901990	957	957	957	957	0
398	20240813	142200	15901990	957	957	957	957	0
399	20240813	142100	15901990	957	957	957	957	0
400	20240813	142000	15901990	957	957	957	957	0
401	20240813	141900	15901990	957	957	957	957	0
402	20240813	141800	15901990	957	957	957	957	0
403	20240813	141700	15901990	957	957	957	957	0
404	20240813	141600	15901990	957	957	957	957	0
405	20240813	141500	15901990	957	957	957	957	0
406	20240813	141400	15901990	957	957	957	957	0
407	20240813	141300	15901990	957	957	957	957	0
408	20240813	141200	15901990	957	957	957	957	0
409	20240813	141100	15901990	957	957	957	957	0
410	20240813	141000	15901990	957	957	957	957	0
411	20240813	140900	15901990	957	957	957	957	0
412	20240813	140800	15901990	957	957	957	957	0
413	20240813	140700	15901990	957	957	957	957	0
414	20240813	140600	15901990	957	957	957	957	0
415	20240813	140500	15901990	957	957	957	957	0
416	20240813	140400	15901990	957	957	957	957	0
417	20240813	140300	15901990	957	957	957	957	0
418	20240813	140200	15901990	957	957	957	957	0
419	20240813	140100	15901990	957	957	957	957	0
420	20240813	140000	15901990	957	957	957	957	0
421	20240813	135900	15901990	957	957	957	957	0
422	20240813	135800	15901990	957	957	957	957	0
423	20240813	135700	15901990	957	957	957	957	0
424	20240813	135600	15901990	957	957	957	957	0
425	20240813	135500	15901990	957	957	957	957	0
426	20240813	135400	15901990	957	957	957	957	0
427	20240813	135300	15901990	957	957	957	957	0
428	20240813	135200	15901990	957	957	957	957	0
429	20240813	135100	15901990	957	957	957	957	0
430	20240813	135000	15901990	957	957	957	957	0
431	20240813	134900	15901990	957	957	957	957	0
432	20240813	134800	15901990	957	957	957	957	0
433	20240813	134700	15901990	957	957	957	957	0
434	20240813	134600	15901990	957	957	957	957	0
435	20240813	134500	15901990	957	957	957	957	0
436	20240813	134400	15901990	957	958	958	957	276
437	20240813	134300	15637857	957	957	957	957	0
438	20240813	134200	15637857	957	957	957	957	0
439	20240813	134100	15637857	957	957	957	957	0
440	20240813	134000	15637857	957	957	957	957	0
441	20240813	133900	15637857	957	957	957	957	0
442	20240813	133800	15637857	957	957	957	957	0
443	20240813	133700	15637857	957	957	957	957	8
444	20240813	133600	15630201	957	957	957	957	0
445	20240813	133500	15630201	957	957	957	957	0
446	20240813	133400	15630201	957	957	957	957	0
447	20240813	133300	15630201	957	957	957	957	0
448	20240813	133200	15630201	957	957	957	957	0
449	20240813	133100	15630201	957	957	957	957	0
450	20240813	133000	15630201	957	957	957	957	0
451	20240813	132900	15630201	957	957	957	957	0
452	20240813	132800	15630201	957	957	957	957	736
453	20240813	132700	14925849	957	957	957	957	0
454	20240813	132600	14925849	957	957	957	957	0
455	20240813	132500	14925849	957	957	957	957	0
456	20240813	132400	14925849	957	957	957	957	0
457	20240813	132300	14925849	957	957	957	957	0
458	20240813	132200	14925849	957	957	957	957	0
459	20240813	132100	14925849	957	957	957	957	0
460	20240813	132000	14925849	957	957	957	957	0
461	20240813	131900	14925849	957	957	957	957	0
462	20240813	131800	14925849	957	957	957	957	0
463	20240813	131700	14925849	957	957	957	957	0
464	20240813	131600	14925849	957	957	957	957	0
465	20240813	131500	14925849	957	957	957	957	0
466	20240813	131400	14925849	957	957	957	957	0
467	20240813	131300	14925849	957	957	957	957	0
468	20240813	131200	14925849	957	957	957	957	0
469	20240813	131100	14925849	957	957	957	957	0
470	20240813	131000	14925849	957	957	957	957	0
471	20240813	130900	14925849	957	957	957	957	0
472	20240813	130800	14925849	957	957	957	957	0
473	20240813	130700	14925849	957	957	957	957	0
474	20240813	130600	14925849	957	957	957	957	0
475	20240813	130500	14925849	957	961	961	957	4856
476	20240813	130400	10267834	961	961	961	961	0
477	20240813	130300	10267834	961	961	961	961	0
478	20240813	130200	10267834	961	961	961	961	0
479	20240813	130100	10267834	961	961	961	961	0
480	20240813	130000	10267834	961	961	961	961	0
481	20240813	125900	10267834	961	961	961	961	0
482	20240813	125800	10267834	961	961	961	961	0
483	20240813	125700	10267834	961	961	961	961	4
484	20240813	125600	10263990	965	965	965	965	33
485	20240813	125500	10232145	965	965	965	965	0
486	20240813	125400	10232145	965	965	965	965	0
487	20240813	125300	10232145	965	965	965	965	0
488	20240813	125200	10232145	965	965	965	965	0
489	20240813	125100	10232145	965	965	965	965	0
490	20240813	125000	10232145	965	965	965	965	0
491	20240813	124900	10232145	965	965	965	965	0
492	20240813	124800	10232145	965	965	965	965	0
493	20240813	124700	10232145	965	965	965	965	0
494	20240813	124600	10232145	965	965	965	965	0
495	20240813	124500	10232145	965	965	965	965	0
496	20240813	124400	10232145	965	965	965	965	0
497	20240813	124300	10232145	965	965	965	965	0
498	20240813	124200	10232145	965	965	965	965	0
499	20240813	124100	10232145	965	965	965	965	0
500	20240813	124000	10232145	965	965	965	965	0
501	20240813	123900	10232145	965	965	965	965	0
502	20240813	123800	10232145	965	965	965	965	0
503	20240813	123700	10232145	965	965	965	965	0
504	20240813	123600	10232145	965	965	965	965	0
505	20240813	123500	10232145	965	965	965	965	0
506	20240813	123400	10232145	965	965	965	965	3
507	20240813	123300	10229250	965	965	965	965	0
508	20240813	123200	10229250	965	965	965	965	0
509	20240813	123100	10229250	965	965	965	965	0
510	20240813	123000	10229250	965	965	965	965	0
511	20240813	122900	10229250	965	965	965	965	4
512	20240813	122800	10225390	965	965	965	965	0
513	20240813	122700	10225390	965	965	965	965	0
514	20240813	122600	10225390	965	965	965	965	2
515	20240813	122500	10223460	965	965	965	965	0
516	20240813	122400	10223460	965	965	965	965	0
517	20240813	122300	10223460	965	965	965	965	0
518	20240813	122200	10223460	965	965	965	965	0
519	20240813	122100	10223460	965	965	965	965	0
520	20240813	122000	10223460	965	965	965	965	0
521	20240813	121900	10223460	965	965	965	965	0
522	20240813	121800	10223460	965	965	965	965	0
523	20240813	121700	10223460	965	965	965	965	0
524	20240813	121600	10223460	965	965	965	965	0
525	20240813	121500	10223460	965	965	965	965	0
526	20240813	121400	10223460	965	965	965	965	0
527	20240813	121300	10223460	965	965	965	965	0
528	20240813	121200	10223460	965	965	965	965	0
529	20240813	121100	10223460	965	965	965	965	0
530	20240813	121000	10223460	965	965	965	965	0
531	20240813	120900	10223460	965	965	965	965	0
532	20240813	120800	10223460	965	965	965	965	0
533	20240813	120700	10223460	965	965	965	965	0
534	20240813	120600	10223460	965	965	965	965	0
535	20240813	120500	10223460	965	965	965	965	0
536	20240813	120400	10223460	965	965	965	965	0
537	20240813	120300	10223460	965	965	965	965	0
538	20240813	120200	10223460	965	965	965	965	0
539	20240813	120100	10223460	965	965	965	965	0
540	20240813	120000	10223460	965	965	965	965	0
541	20240813	115900	10223460	965	965	965	965	0
542	20240813	115800	10223460	965	965	965	965	0
543	20240813	115700	10223460	965	965	965	965	2
544	20240813	115600	10221530	965	965	965	965	0
545	20240813	115500	10221530	965	965	965	965	512
546	20240813	115400	9727450	958	958	958	958	0
547	20240813	115300	9727450	958	958	958	958	0
548	20240813	115200	9727450	958	959	959	958	500
549	20240813	115100	9248242	959	959	959	959	0
550	20240813	115000	9248242	959	959	959	959	0
551	20240813	114900	9248242	959	959	959	959	0
552	20240813	114800	9248242	959	959	959	959	0
553	20240813	114700	9248242	959	959	959	959	0
554	20240813	114600	9248242	959	959	959	959	0
555	20240813	114500	9248242	959	959	959	959	0
556	20240813	114400	9248242	959	959	959	959	0
557	20240813	114300	9248242	959	959	959	959	0
558	20240813	114200	9248242	959	959	959	959	0
559	20240813	114100	9248242	959	959	959	959	0
560	20240813	114000	9248242	959	959	959	959	0
561	20240813	113900	9248242	959	959	959	959	158
562	20240813	113800	9096720	959	959	959	959	0
563	20240813	113700	9096720	959	959	959	959	0
564	20240813	113600	9096720	959	959	959	959	0
565	20240813	113500	9096720	959	959	959	959	0
566	20240813	113400	9096720	959	959	959	959	0
567	20240813	113300	9096720	959	959	959	959	0
568	20240813	113200	9096720	959	959	959	959	0
569	20240813	113100	9096720	959	959	959	959	0
570	20240813	113000	9096720	959	959	959	959	0
571	20240813	112900	9096720	959	959	959	959	0
572	20240813	112800	9096720	959	959	959	959	0
573	20240813	112700	9096720	959	959	959	959	0
574	20240813	112600	9096720	959	959	959	959	0
575	20240813	112500	9096720	959	959	959	959	0
576	20240813	112400	9096720	959	959	959	959	0
577	20240813	112300	9096720	959	959	959	959	0
578	20240813	112200	9096720	959	959	959	959	0
579	20240813	112100	9096720	959	959	959	959	0
580	20240813	112000	9096720	959	965	965	959	520
581	20240813	111900	8596711	968	968	968	968	0
582	20240813	111800	8596711	968	968	968	968	0
583	20240813	111700	8596711	968	968	968	968	0
584	20240813	111600	8596711	968	968	968	968	0
585	20240813	111500	8596711	968	968	968	968	0
586	20240813	111400	8596711	968	968	968	968	0
587	20240813	111300	8596711	968	968	968	968	0
588	20240813	111200	8596711	968	968	968	968	0
589	20240813	111100	8596711	968	968	968	968	0
590	20240813	111000	8596711	968	968	968	968	0
591	20240813	110900	8596711	968	968	968	968	0
592	20240813	110800	8596711	968	968	968	968	0
593	20240813	110700	8596711	968	968	968	968	0
594	20240813	110600	8596711	968	968	968	968	0
595	20240813	110500	8596711	968	968	968	968	0
596	20240813	110400	8596711	968	968	968	968	0
597	20240813	110300	8596711	968	968	968	968	0
598	20240813	110200	8596711	968	968	968	968	0
599	20240813	110100	8596711	968	968	968	968	0
600	20240813	110000	8596711	968	968	968	968	0
601	20240813	105900	8596711	968	968	968	968	0
602	20240813	105800	8596711	968	968	968	968	0
603	20240813	105700	8596711	968	968	968	968	0
604	20240813	105600	8596711	968	968	968	968	3
605	20240813	105500	8593807	968	968	968	968	0
606	20240813	105400	8593807	968	968	968	968	19
607	20240813	105300	8575415	963	963	963	962	1010
608	20240813	105200	7602794	969	969	969	969	0
609	20240813	105100	7602794	969	969	969	969	30
610	20240813	105000	7573724	969	969	969	969	0
611	20240813	104900	7573724	969	969	969	969	0
612	20240813	104800	7573724	969	969	969	969	0
613	20240813	104700	7573724	969	967	969	961	405
614	20240813	104600	7184370	966	966	966	966	0
615	20240813	104500	7184370	966	966	966	966	0
616	20240813	104400	7184370	966	966	966	966	0
617	20240813	104300	7184370	966	966	966	966	0
618	20240813	104200	7184370	966	966	966	966	0
619	20240813	104100	7184370	966	966	966	966	0
620	20240813	104000	7184370	966	966	966	966	0
621	20240813	103900	7184370	966	966	966	966	0
622	20240813	103800	7184370	966	966	966	966	0
623	20240813	103700	7184370	966	966	966	966	0
624	20240813	103600	7184370	966	966	966	966	0
625	20240813	103500	7184370	966	966	966	966	0
626	20240813	103400	7184370	966	966	966	966	0
627	20240813	103300	7184370	966	966	966	966	0
628	20240813	103200	7184370	966	966	966	966	0
629	20240813	103100	7184370	966	966	966	966	0
630	20240813	103000	7184370	966	966	966	966	0
631	20240813	102900	7184370	966	966	966	966	0
632	20240813	102800	7184370	966	966	966	966	0
633	20240813	102700	7184370	966	966	966	966	0
634	20240813	102600	7184370	966	966	966	966	0
635	20240813	102500	7184370	966	966	966	966	0
636	20240813	102400	7184370	966	966	966	966	0
637	20240813	102300	7184370	966	966	966	966	0
638	20240813	102200	7184370	966	966	966	966	0
639	20240813	102100	7184370	966	966	966	966	0
640	20240813	102000	7184370	966	966	966	966	0
641	20240813	101900	7184370	966	966	966	966	10
642	20240813	101800	7174710	966	966	966	966	0
643	20240813	101700	7174710	966	966	966	966	50
644	20240813	101600	7126410	966	966	966	966	10
645	20240813	101500	7116750	975	975	975	975	0
646	20240813	101400	7116750	975	975	975	975	0
647	20240813	101300	7116750	975	975	975	975	0
648	20240813	101200	7116750	975	975	975	975	5
649	20240813	101100	7111875	966	966	966	966	0
650	20240813	101000	7111875	966	966	966	966	0
651	20240813	100900	7111875	966	966	966	966	0
652	20240813	100800	7111875	966	966	966	966	20
653	20240813	100700	7092555	975	975	975	975	0
654	20240813	100600	7092555	975	975	975	975	0
655	20240813	100500	7092555	975	975	975	975	3
656	20240813	100400	7089630	974	974	974	974	129
657	20240813	100300	6963984	974	974	974	974	0
658	20240813	100200	6963984	974	974	974	974	84
659	20240813	100100	6882168	977	977	977	977	0
660	20240813	100000	6882168	977	977	977	977	0
661	20240813	095900	6882168	977	977	977	977	0
662	20240813	095800	6882168	977	977	977	977	0
663	20240813	095700	6882168	977	977	977	977	0
664	20240813	095600	6882168	977	976	977	976	201
665	20240813	095500	6685821	977	977	977	977	0
666	20240813	095400	6685821	977	977	977	977	0
667	20240813	095300	6685821	977	977	977	977	0
668	20240813	095200	6685821	977	971	977	971	1424
669	20240813	095100	5298004	970	970	970	970	78
670	20240813	095000	5222344	970	970	970	970	12
671	20240813	094900	5210704	970	970	970	970	0
672	20240813	094800	5210704	970	969	970	969	29
673	20240813	094700	5182593	971	971	971	971	0
674	20240813	094600	5182593	971	971	971	971	0
675	20240813	094500	5182593	971	971	971	971	0
676	20240813	094400	5182593	971	971	971	971	0
677	20240813	094300	5182593	971	971	971	971	0
678	20240813	094200	5182593	971	971	971	971	0
679	20240813	094100	5182593	971	971	971	971	0
680	20240813	094000	5182593	971	971	971	971	130
681	20240813	093900	5056363	959	961	961	959	1500
682	20240813	093800	3617667	975	975	975	975	0
683	20240813	093700	3617667	975	975	975	975	0
684	20240813	093600	3617667	975	975	975	975	0
685	20240813	093500	3617667	975	975	975	975	0
686	20240813	093400	3617667	975	975	975	975	0
687	20240813	093300	3617667	975	975	975	975	18
688	20240813	093200	3600117	977	977	977	977	0
689	20240813	093100	3600117	977	977	977	977	0
690	20240813	093000	3600117	977	977	977	977	0
691	20240813	092900	3600117	977	977	977	977	266
692	20240813	092800	3340235	973	973	973	973	5
693	20240813	092700	3335370	973	973	973	973	0
694	20240813	092600	3335370	973	961	973	959	205
695	20240813	092500	3137773	960	960	960	960	0
696	20240813	092400	3137773	960	960	960	960	0
697	20240813	092300	3137773	960	960	960	960	0
698	20240813	092200	3137773	960	960	960	960	0
699	20240813	092100	3137773	960	960	960	960	0
700	20240813	092000	3137773	960	962	962	960	500
701	20240813	091900	2657547	959	959	959	959	0
702	20240813	091800	2657547	959	964	964	959	500
703	20240813	091700	2177202	963	963	963	963	0
704	20240813	091600	2177202	963	963	963	963	50
705	20240813	091500	2129052	963	963	963	963	0
706	20240813	091400	2129052	963	963	963	963	0
707	20240813	091300	2129052	963	963	963	963	10
708	20240813	091200	2119422	985	985	985	985	0
709	20240813	091100	2119422	985	985	985	985	0
710	20240813	091000	2119422	985	985	985	985	0
711	20240813	090900	2119422	985	985	985	985	0
712	20240813	090800	2119422	985	983	985	983	1007
713	20240813	090700	1127529	956	956	956	956	0
714	20240813	090600	1127529	956	956	956	956	0
715	20240813	090500	1127529	956	956	956	956	0
716	20240813	090400	1127529	956	974	974	956	1000
717	20240813	090300	167450	985	985	985	985	0
718	20240813	090200	167450	985	985	985	985	0
719	20240813	090100	167450	985	985	985	985	0
720	20240813	090000	167450	985	985	985	985	170