KissMeData/225590/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	205600	18493674	980	980	980	980	215
3	20240716	205500	18493674	980	980	980	980	0
4	20240716	205400	18493674	980	980	980	980	0
5	20240716	205300	18493674	980	980	980	980	0
6	20240716	205200	18493674	980	980	980	980	0
7	20240716	205100	18493674	980	980	980	980	0
8	20240716	205000	18493674	980	980	980	980	0
9	20240716	204900	18493674	980	980	980	980	0
10	20240716	204800	18493674	980	980	980	980	0
11	20240716	204700	18493674	980	980	980	980	0
12	20240716	204600	18493674	980	980	980	980	0
13	20240716	204500	18493674	980	980	980	980	0
14	20240716	204400	18493674	980	980	980	980	0
15	20240716	204300	18493674	980	980	980	980	0
16	20240716	204200	18493674	980	980	980	980	0
17	20240716	204100	18493674	980	980	980	980	0
18	20240716	204000	18493674	980	980	980	980	0
19	20240716	203900	18493674	980	980	980	980	0
20	20240716	203800	18493674	980	980	980	980	0
21	20240716	203700	18493674	980	980	980	980	0
22	20240716	203600	18493674	980	980	980	980	0
23	20240716	203500	18493674	980	980	980	980	0
24	20240716	203400	18493674	980	980	980	980	0
25	20240716	203300	18493674	980	980	980	980	0
26	20240716	203200	18493674	980	980	980	980	0
27	20240716	203100	18493674	980	980	980	980	0
28	20240716	203000	18493674	980	980	980	980	0
29	20240716	202900	18493674	980	980	980	980	0
30	20240716	202800	18493674	980	980	980	980	0
31	20240716	202700	18493674	980	980	980	980	0
32	20240716	202600	18493674	980	980	980	980	215
33	20240716	202500	18493674	980	980	980	980	0
34	20240716	202400	18493674	980	980	980	980	0
35	20240716	202300	18493674	980	980	980	980	0
36	20240716	202200	18493674	980	980	980	980	0
37	20240716	202100	18493674	980	980	980	980	0
38	20240716	202000	18493674	980	980	980	980	0
39	20240716	201900	18493674	980	980	980	980	0
40	20240716	201800	18493674	980	980	980	980	0
41	20240716	201700	18493674	980	980	980	980	0
42	20240716	201600	18493674	980	980	980	980	0
43	20240716	201500	18493674	980	980	980	980	0
44	20240716	201400	18493674	980	980	980	980	0
45	20240716	201300	18493674	980	980	980	980	0
46	20240716	201200	18493674	980	980	980	980	0
47	20240716	201100	18493674	980	980	980	980	0
48	20240716	201000	18493674	980	980	980	980	0
49	20240716	200900	18493674	980	980	980	980	0
50	20240716	200800	18493674	980	980	980	980	0
51	20240716	200700	18493674	980	980	980	980	0
52	20240716	200600	18493674	980	980	980	980	0
53	20240716	200500	18493674	980	980	980	980	0
54	20240716	200400	18493674	980	980	980	980	0
55	20240716	200300	18493674	980	980	980	980	0
56	20240716	200200	18493674	980	980	980	980	0
57	20240716	200100	18493674	980	980	980	980	0
58	20240716	200000	18493674	980	980	980	980	0
59	20240716	195900	18493674	980	980	980	980	0
60	20240716	195800	18493674	980	980	980	980	0
61	20240716	195700	18493674	980	980	980	980	0
62	20240716	195600	18493674	980	980	980	980	215
63	20240716	195500	18493674	980	980	980	980	0
64	20240716	195400	18493674	980	980	980	980	0
65	20240716	195300	18493674	980	980	980	980	0
66	20240716	195200	18493674	980	980	980	980	0
67	20240716	195100	18493674	980	980	980	980	0
68	20240716	195000	18493674	980	980	980	980	0
69	20240716	194900	18493674	980	980	980	980	0
70	20240716	194800	18493674	980	980	980	980	0
71	20240716	194700	18493674	980	980	980	980	0
72	20240716	194600	18493674	980	980	980	980	0
73	20240716	194500	18493674	980	980	980	980	0
74	20240716	194400	18493674	980	980	980	980	0
75	20240716	194300	18493674	980	980	980	980	0
76	20240716	194200	18493674	980	980	980	980	0
77	20240716	194100	18493674	980	980	980	980	0
78	20240716	194000	18493674	980	980	980	980	0
79	20240716	193900	18493674	980	980	980	980	0
80	20240716	193800	18493674	980	980	980	980	0
81	20240716	193700	18493674	980	980	980	980	0
82	20240716	193600	18493674	980	980	980	980	0
83	20240716	193500	18493674	980	980	980	980	0
84	20240716	193400	18493674	980	980	980	980	0
85	20240716	193300	18493674	980	980	980	980	0
86	20240716	193200	18493674	980	980	980	980	0
87	20240716	193100	18493674	980	980	980	980	0
88	20240716	193000	18493674	980	980	980	980	0
89	20240716	192900	18493674	980	980	980	980	0
90	20240716	192800	18493674	980	980	980	980	0
91	20240716	192700	18493674	980	980	980	980	0
92	20240716	192600	18493674	980	980	980	980	215
93	20240716	192500	18493674	980	980	980	980	0
94	20240716	192400	18493674	980	980	980	980	0
95	20240716	192300	18493674	980	980	980	980	0
96	20240716	192200	18493674	980	980	980	980	0
97	20240716	192100	18493674	980	980	980	980	0
98	20240716	192000	18493674	980	980	980	980	0
99	20240716	191900	18493674	980	980	980	980	0
100	20240716	191800	18493674	980	980	980	980	0
101	20240716	191700	18493674	980	980	980	980	0
102	20240716	191600	18493674	980	980	980	980	0
103	20240716	191500	18493674	980	980	980	980	0
104	20240716	191400	18493674	980	980	980	980	0
105	20240716	191300	18493674	980	980	980	980	0
106	20240716	191200	18493674	980	980	980	980	0
107	20240716	191100	18493674	980	980	980	980	0
108	20240716	191000	18493674	980	980	980	980	0
109	20240716	190900	18493674	980	980	980	980	0
110	20240716	190800	18493674	980	980	980	980	0
111	20240716	190700	18493674	980	980	980	980	0
112	20240716	190600	18493674	980	980	980	980	0
113	20240716	190500	18493674	980	980	980	980	0
114	20240716	190400	18493674	980	980	980	980	0
115	20240716	190300	18493674	980	980	980	980	0
116	20240716	190200	18493674	980	980	980	980	0
117	20240716	190100	18493674	980	980	980	980	0
118	20240716	190000	18493674	980	980	980	980	0
119	20240716	185900	18493674	980	980	980	980	0
120	20240716	185800	18493674	980	980	980	980	0
121	20240716	185700	18493674	980	980	980	980	0
122	20240716	185600	18493674	980	980	980	980	215
123	20240716	185500	18493674	980	980	980	980	0
124	20240716	185400	18493674	980	980	980	980	0
125	20240716	185300	18493674	980	980	980	980	0
126	20240716	185200	18493674	980	980	980	980	0
127	20240716	185100	18493674	980	980	980	980	0
128	20240716	185000	18493674	980	980	980	980	0
129	20240716	184900	18493674	980	980	980	980	0
130	20240716	184800	18493674	980	980	980	980	0
131	20240716	184700	18493674	980	980	980	980	0
132	20240716	184600	18493674	980	980	980	980	0
133	20240716	184500	18493674	980	980	980	980	0
134	20240716	184400	18493674	980	980	980	980	0
135	20240716	184300	18493674	980	980	980	980	0
136	20240716	184200	18493674	980	980	980	980	0
137	20240716	184100	18493674	980	980	980	980	0
138	20240716	184000	18493674	980	980	980	980	0
139	20240716	183900	18493674	980	980	980	980	0
140	20240716	183800	18493674	980	980	980	980	0
141	20240716	183700	18493674	980	980	980	980	0
142	20240716	183600	18493674	980	980	980	980	0
143	20240716	183500	18493674	980	980	980	980	0
144	20240716	183400	18493674	980	980	980	980	0
145	20240716	183300	18493674	980	980	980	980	0
146	20240716	183200	18493674	980	980	980	980	0
147	20240716	183100	18493674	980	980	980	980	0
148	20240716	183000	18493674	980	980	980	980	0
149	20240716	182900	18493674	980	980	980	980	0
150	20240716	182800	18493674	980	980	980	980	0
151	20240716	182700	18493674	980	980	980	980	0
152	20240716	182600	18493674	980	980	980	980	215
153	20240716	182500	18493674	980	980	980	980	0
154	20240716	182400	18493674	980	980	980	980	0
155	20240716	182300	18493674	980	980	980	980	0
156	20240716	182200	18493674	980	980	980	980	0
157	20240716	182100	18493674	980	980	980	980	0
158	20240716	182000	18493674	980	980	980	980	0
159	20240716	181900	18493674	980	980	980	980	0
160	20240716	181800	18493674	980	980	980	980	0
161	20240716	181700	18493674	980	980	980	980	0
162	20240716	181600	18493674	980	980	980	980	0
163	20240716	181500	18493674	980	980	980	980	0
164	20240716	181400	18493674	980	980	980	980	0
165	20240716	181300	18493674	980	980	980	980	0
166	20240716	181200	18493674	980	980	980	980	0
167	20240716	181100	18493674	980	980	980	980	0
168	20240716	181000	18493674	980	980	980	980	0
169	20240716	180900	18493674	980	980	980	980	0
170	20240716	180800	18493674	980	980	980	980	0
171	20240716	180700	18493674	980	980	980	980	0
172	20240716	180600	18493674	980	980	980	980	0
173	20240716	180500	18493674	980	980	980	980	0
174	20240716	180400	18493674	980	980	980	980	0
175	20240716	180300	18493674	980	980	980	980	0
176	20240716	180200	18493674	980	980	980	980	0
177	20240716	180100	18493674	980	980	980	980	0
178	20240716	180000	18493674	980	980	980	980	0
179	20240716	175900	18493674	980	980	980	980	0
180	20240716	175800	18493674	980	980	980	980	0
181	20240716	175700	18493674	980	980	980	980	0
182	20240716	175600	18493674	980	980	980	980	215
183	20240716	175500	18493674	980	980	980	980	0
184	20240716	175400	18493674	980	980	980	980	0
185	20240716	175300	18493674	980	980	980	980	0
186	20240716	175200	18493674	980	980	980	980	0
187	20240716	175100	18493674	980	980	980	980	0
188	20240716	175000	18493674	980	980	980	980	0
189	20240716	174900	18493674	980	980	980	980	0
190	20240716	174800	18493674	980	980	980	980	0
191	20240716	174700	18493674	980	980	980	980	0
192	20240716	174600	18493674	980	980	980	980	0
193	20240716	174500	18493674	980	980	980	980	0
194	20240716	174400	18493674	980	980	980	980	0
195	20240716	174300	18493674	980	980	980	980	0
196	20240716	174200	18493674	980	980	980	980	0
197	20240716	174100	18493674	980	980	980	980	0
198	20240716	174000	18493674	980	980	980	980	0
199	20240716	173900	18493674	980	980	980	980	0
200	20240716	173800	18493674	980	980	980	980	0
201	20240716	173700	18493674	980	980	980	980	0
202	20240716	173600	18493674	980	980	980	980	0
203	20240716	173500	18493674	980	980	980	980	0
204	20240716	173400	18493674	980	980	980	980	0
205	20240716	173300	18493674	980	980	980	980	0
206	20240716	173200	18493674	980	980	980	980	0
207	20240716	173100	18493674	980	980	980	980	0
208	20240716	173000	18493674	980	980	980	980	0
209	20240716	172900	18493674	980	980	980	980	0
210	20240716	172800	18493674	980	980	980	980	0
211	20240716	172700	18493674	980	980	980	980	0
212	20240716	172600	18493674	980	980	980	980	215
213	20240716	172500	18493674	980	980	980	980	0
214	20240716	172400	18493674	980	980	980	980	0
215	20240716	172300	18493674	980	980	980	980	0
216	20240716	172200	18493674	980	980	980	980	0
217	20240716	172100	18493674	980	980	980	980	0
218	20240716	172000	18493674	980	980	980	980	0
219	20240716	171900	18493674	980	980	980	980	0
220	20240716	171800	18493674	980	980	980	980	0
221	20240716	171700	18493674	980	980	980	980	0
222	20240716	171600	18493674	980	980	980	980	0
223	20240716	171500	18493674	980	980	980	980	0
224	20240716	171400	18493674	980	980	980	980	0
225	20240716	171300	18493674	980	980	980	980	0
226	20240716	171200	18493674	980	980	980	980	0
227	20240716	171100	18493674	980	980	980	980	0
228	20240716	171000	18493674	980	980	980	980	0
229	20240716	170900	18493674	980	980	980	980	0
230	20240716	170800	18493674	980	980	980	980	0
231	20240716	170700	18493674	980	980	980	980	0
232	20240716	170600	18493674	980	980	980	980	0
233	20240716	170500	18493674	980	980	980	980	0
234	20240716	170400	18493674	980	980	980	980	0
235	20240716	170300	18493674	980	980	980	980	0
236	20240716	170200	18493674	980	980	980	980	0
237	20240716	170100	18493674	980	980	980	980	0
238	20240716	170000	18493674	980	980	980	980	0
239	20240716	165900	18493674	980	980	980	980	0
240	20240716	165800	18493674	980	980	980	980	0
241	20240716	165700	18493674	980	980	980	980	0
242	20240716	165600	18493674	980	980	980	980	215
243	20240716	165500	18493674	980	980	980	980	0
244	20240716	165400	18493674	980	980	980	980	0
245	20240716	165300	18493674	980	980	980	980	0
246	20240716	165200	18493674	980	980	980	980	0
247	20240716	165100	18493674	980	980	980	980	0
248	20240716	165000	18493674	980	980	980	980	0
249	20240716	164900	18493674	980	980	980	980	0
250	20240716	164800	18493674	980	980	980	980	0
251	20240716	164700	18493674	980	980	980	980	0
252	20240716	164600	18493674	980	980	980	980	0
253	20240716	164500	18493674	980	980	980	980	0
254	20240716	164400	18493674	980	980	980	980	0
255	20240716	164300	18493674	980	980	980	980	0
256	20240716	164200	18493674	980	980	980	980	0
257	20240716	164100	18493674	980	980	980	980	0
258	20240716	164000	18493674	980	980	980	980	0
259	20240716	163900	18493674	980	980	980	980	0
260	20240716	163800	18493674	980	980	980	980	0
261	20240716	163700	18493674	980	980	980	980	0
262	20240716	163600	18493674	980	980	980	980	0
263	20240716	163500	18493674	980	980	980	980	0
264	20240716	163400	18493674	980	980	980	980	0
265	20240716	163300	18493674	980	980	980	980	0
266	20240716	163200	18493674	980	980	980	980	0
267	20240716	163100	18493674	980	980	980	980	0
268	20240716	163000	18493674	980	980	980	980	0
269	20240716	162900	18493674	980	980	980	980	0
270	20240716	162800	18493674	980	980	980	980	0
271	20240716	162700	18493674	980	980	980	980	0
272	20240716	162600	18493674	980	980	980	980	215
273	20240716	162500	18493674	980	980	980	980	0
274	20240716	162400	18493674	980	980	980	980	0
275	20240716	162300	18493674	980	980	980	980	0
276	20240716	162200	18493674	980	980	980	980	0
277	20240716	162100	18493674	980	980	980	980	0
278	20240716	162000	18493674	980	980	980	980	0
279	20240716	161900	18493674	980	980	980	980	0
280	20240716	161800	18493674	980	980	980	980	0
281	20240716	161700	18493674	980	980	980	980	0
282	20240716	161600	18493674	980	980	980	980	0
283	20240716	161500	18493674	980	980	980	980	0
284	20240716	161400	18493674	980	980	980	980	0
285	20240716	161300	18493674	980	980	980	980	0
286	20240716	161200	18493674	980	980	980	980	0
287	20240716	161100	18493674	980	980	980	980	0
288	20240716	161000	18493674	980	980	980	980	0
289	20240716	160900	18493674	980	980	980	980	0
290	20240716	160800	18493674	980	980	980	980	0
291	20240716	160700	18493674	980	980	980	980	0
292	20240716	160600	18493674	980	980	980	980	0
293	20240716	160500	18493674	980	980	980	980	0
294	20240716	160400	18493674	980	980	980	980	0
295	20240716	160300	18493674	980	980	980	980	0
296	20240716	160200	18493674	980	980	980	980	0
297	20240716	160100	18493674	980	980	980	980	0
298	20240716	160000	18493674	980	980	980	980	0
299	20240716	155900	18493674	980	980	980	980	0
300	20240716	155800	18493674	980	980	980	980	0
301	20240716	155700	18493674	980	980	980	980	0
302	20240716	155600	18493674	980	980	980	980	215
303	20240716	155500	18493674	980	980	980	980	0
304	20240716	155400	18493674	980	980	980	980	0
305	20240716	155300	18493674	980	980	980	980	0
306	20240716	155200	18493674	980	980	980	980	0
307	20240716	155100	18493674	980	980	980	980	0
308	20240716	155000	18493674	980	980	980	980	0
309	20240716	154900	18493674	980	980	980	980	0
310	20240716	154800	18493674	980	980	980	980	0
311	20240716	154700	18493674	980	980	980	980	0
312	20240716	154600	18493674	980	980	980	980	0
313	20240716	154500	18493674	980	980	980	980	0
314	20240716	154400	18493674	980	980	980	980	0
315	20240716	154300	18493674	980	980	980	980	0
316	20240716	154200	18493674	980	980	980	980	0
317	20240716	154100	18493674	980	980	980	980	0
318	20240716	154000	18493674	980	980	980	980	0
319	20240716	153900	18493674	980	980	980	980	0
320	20240716	153800	18493674	980	980	980	980	0
321	20240716	153700	18493674	980	980	980	980	0
322	20240716	153600	18493674	980	980	980	980	0
323	20240716	153500	18493674	980	980	980	980	0
324	20240716	153400	18493674	980	980	980	980	0
325	20240716	153300	18493674	980	980	980	980	0
326	20240716	153200	18493674	980	980	980	980	0
327	20240716	153100	18493674	980	980	980	980	0
328	20240716	153000	18493674	980	980	980	980	215
329	20240716	152900	18282974	977	977	977	977	0
330	20240716	152800	18282974	977	977	977	977	0
331	20240716	152700	18282974	977	977	977	977	0
332	20240716	152600	18282974	977	977	977	977	0
333	20240716	152500	18282974	977	977	977	977	0
334	20240716	152400	18282974	977	977	977	977	0
335	20240716	152300	18282974	977	977	977	977	0
336	20240716	152200	18282974	977	977	977	977	0
337	20240716	152100	18282974	977	977	977	977	0
338	20240716	152000	18282974	977	977	977	977	0
339	20240716	151900	18282974	977	977	977	977	1
340	20240716	151800	18281997	975	975	975	975	645
341	20240716	151700	17653122	978	976	978	975	165
342	20240716	151600	17492166	977	977	977	977	11
343	20240716	151500	17481419	980	980	980	980	0
344	20240716	151400	17481419	980	977	980	977	862
345	20240716	151300	16637104	977	977	977	977	0
346	20240716	151200	16637104	977	977	977	977	0
347	20240716	151100	16637104	977	977	977	977	0
348	20240716	151000	16637104	977	977	977	977	25
349	20240716	150900	16612679	977	977	977	977	30
350	20240716	150800	16583369	977	977	977	977	0
351	20240716	150700	16583369	977	977	977	977	0
352	20240716	150600	16583369	977	978	978	977	548
353	20240716	150500	16047970	979	979	979	979	0
354	20240716	150400	16047970	979	979	979	979	0
355	20240716	150300	16047970	979	979	979	979	0
356	20240716	150200	16047970	979	979	979	979	0
357	20240716	150100	16047970	979	979	979	979	0
358	20240716	150000	16047970	979	979	979	979	0
359	20240716	145900	16047970	979	979	979	979	0
360	20240716	145800	16047970	979	979	979	979	0
361	20240716	145700	16047970	979	979	979	979	0
362	20240716	145600	16047970	979	979	979	979	520
363	20240716	145500	15538890	980	980	980	980	0
364	20240716	145400	15538890	980	980	980	980	0
365	20240716	145300	15538890	980	980	980	980	0
366	20240716	145200	15538890	980	980	980	980	0
367	20240716	145100	15538890	980	980	980	980	0
368	20240716	145000	15538890	980	980	980	980	0
369	20240716	144900	15538890	980	980	980	980	0
370	20240716	144800	15538890	980	980	980	980	0
371	20240716	144700	15538890	980	980	980	980	0
372	20240716	144600	15538890	980	980	980	980	0
373	20240716	144500	15538890	980	980	980	980	0
374	20240716	144400	15538890	980	980	980	980	0
375	20240716	144300	15538890	980	980	980	980	0
376	20240716	144200	15538890	980	980	980	980	0
377	20240716	144100	15538890	980	980	980	980	0
378	20240716	144000	15538890	980	980	980	980	0
379	20240716	143900	15538890	980	980	980	980	0
380	20240716	143800	15538890	980	980	980	980	0
381	20240716	143700	15538890	980	980	980	980	0
382	20240716	143600	15538890	980	980	980	980	0
383	20240716	143500	15538890	980	980	980	980	0
384	20240716	143400	15538890	980	980	980	980	0
385	20240716	143300	15538890	980	980	980	980	0
386	20240716	143200	15538890	980	980	980	980	0
387	20240716	143100	15538890	980	980	980	980	0
388	20240716	143000	15538890	980	980	980	980	0
389	20240716	142900	15538890	980	980	980	980	0
390	20240716	142800	15538890	980	980	980	980	0
391	20240716	142700	15538890	980	980	980	980	0
392	20240716	142600	15538890	980	980	980	980	0
393	20240716	142500	15538890	980	980	980	980	0
394	20240716	142400	15538890	980	980	980	980	0
395	20240716	142300	15538890	980	980	980	980	0
396	20240716	142200	15538890	980	980	980	980	0
397	20240716	142100	15538890	980	980	980	980	0
398	20240716	142000	15538890	980	980	980	980	3
399	20240716	141900	15535950	980	980	980	980	0
400	20240716	141800	15535950	980	980	980	980	0
401	20240716	141700	15535950	980	980	980	980	1
402	20240716	141600	15534970	980	980	980	980	0
403	20240716	141500	15534970	980	980	980	980	0
404	20240716	141400	15534970	980	980	980	980	0
405	20240716	141300	15534970	980	980	980	980	0
406	20240716	141200	15534970	980	980	980	980	0
407	20240716	141100	15534970	980	980	980	980	0
408	20240716	141000	15534970	980	980	980	980	0
409	20240716	140900	15534970	980	980	980	980	0
410	20240716	140800	15534970	980	980	980	980	0
411	20240716	140700	15534970	980	980	980	980	0
412	20240716	140600	15534970	980	980	980	980	0
413	20240716	140500	15534970	980	980	980	980	0
414	20240716	140400	15534970	980	980	980	980	0
415	20240716	140300	15534970	980	980	980	980	0
416	20240716	140200	15534970	980	980	980	980	0
417	20240716	140100	15534970	980	980	980	980	1
418	20240716	140000	15533990	980	980	980	980	0
419	20240716	135900	15533990	980	980	980	980	0
420	20240716	135800	15533990	980	980	980	980	0
421	20240716	135700	15533990	980	980	980	980	1
422	20240716	135600	15533010	977	977	977	977	0
423	20240716	135500	15533010	977	977	977	977	0
424	20240716	135400	15533010	977	977	977	977	0
425	20240716	135300	15533010	977	978	978	977	944
426	20240716	135200	14610719	979	979	979	979	0
427	20240716	135100	14610719	979	979	979	979	0
428	20240716	135000	14610719	979	979	979	979	0
429	20240716	134900	14610719	979	979	979	979	0
430	20240716	134800	14610719	979	979	979	979	0
431	20240716	134700	14610719	979	979	979	979	0
432	20240716	134600	14610719	979	979	979	979	0
433	20240716	134500	14610719	979	979	979	979	0
434	20240716	134400	14610719	979	981	981	979	29
435	20240716	134300	14582316	983	983	983	983	0
436	20240716	134200	14582316	983	983	983	983	0
437	20240716	134100	14582316	983	983	983	983	0
438	20240716	134000	14582316	983	983	983	983	0
439	20240716	133900	14582316	983	983	983	983	0
440	20240716	133800	14582316	983	983	983	983	0
441	20240716	133700	14582316	983	983	983	983	0
442	20240716	133600	14582316	983	983	983	983	0
443	20240716	133500	14582316	983	983	983	983	0
444	20240716	133400	14582316	983	983	983	983	0
445	20240716	133300	14582316	983	983	983	983	0
446	20240716	133200	14582316	983	983	983	983	0
447	20240716	133100	14582316	983	983	983	983	0
448	20240716	133000	14582316	983	983	983	983	0
449	20240716	132900	14582316	983	983	983	983	0
450	20240716	132800	14582316	983	983	983	983	0
451	20240716	132700	14582316	983	983	983	983	0
452	20240716	132600	14582316	983	983	983	983	0
453	20240716	132500	14582316	983	983	983	982	1621
454	20240716	132400	12988991	984	984	984	984	0
455	20240716	132300	12988991	984	984	984	984	0
456	20240716	132200	12988991	984	984	984	984	0
457	20240716	132100	12988991	984	984	984	984	0
458	20240716	132000	12988991	984	984	984	984	1
459	20240716	131900	12988007	983	983	983	983	0
460	20240716	131800	12988007	983	983	983	983	0
461	20240716	131700	12988007	983	983	983	983	0
462	20240716	131600	12988007	983	983	983	983	0
463	20240716	131500	12988007	983	983	983	983	0
464	20240716	131400	12988007	983	983	983	983	0
465	20240716	131300	12988007	983	984	984	983	458
466	20240716	131200	12537516	985	985	985	985	0
467	20240716	131100	12537516	985	985	985	985	0
468	20240716	131000	12537516	985	984	985	984	40
469	20240716	130900	12498155	985	985	985	985	0
470	20240716	130800	12498155	985	985	985	985	0
471	20240716	130700	12498155	985	985	985	985	0
472	20240716	130600	12498155	985	985	985	985	0
473	20240716	130500	12498155	985	985	985	985	0
474	20240716	130400	12498155	985	985	985	985	0
475	20240716	130300	12498155	985	985	985	985	0
476	20240716	130200	12498155	985	985	985	985	0
477	20240716	130100	12498155	985	985	985	985	0
478	20240716	130000	12498155	985	985	985	985	0
479	20240716	125900	12498155	985	985	985	985	0
480	20240716	125800	12498155	985	985	985	985	0
481	20240716	125700	12498155	985	985	985	985	0
482	20240716	125600	12498155	985	985	985	985	0
483	20240716	125500	12498155	985	985	985	985	0
484	20240716	125400	12498155	985	985	985	985	0
485	20240716	125300	12498155	985	985	985	985	0
486	20240716	125200	12498155	985	985	985	985	0
487	20240716	125100	12498155	985	985	985	985	0
488	20240716	125000	12498155	985	985	985	985	0
489	20240716	124900	12498155	985	985	985	985	0
490	20240716	124800	12498155	985	985	985	985	0
491	20240716	124700	12498155	985	985	985	985	0
492	20240716	124600	12498155	985	985	985	985	0
493	20240716	124500	12498155	985	985	985	985	0
494	20240716	124400	12498155	985	985	985	985	0
495	20240716	124300	12498155	985	985	985	985	0
496	20240716	124200	12498155	985	985	985	985	0
497	20240716	124100	12498155	985	985	985	985	0
498	20240716	124000	12498155	985	985	985	985	0
499	20240716	123900	12498155	985	985	985	985	0
500	20240716	123800	12498155	985	985	985	985	0
501	20240716	123700	12498155	985	985	985	985	0
502	20240716	123600	12498155	985	985	985	985	0
503	20240716	123500	12498155	985	985	985	985	0
504	20240716	123400	12498155	985	985	985	985	0
505	20240716	123300	12498155	985	985	985	985	0
506	20240716	123200	12498155	985	985	985	985	0
507	20240716	123100	12498155	985	985	985	985	0
508	20240716	123000	12498155	985	985	985	985	0
509	20240716	122900	12498155	985	985	985	985	0
510	20240716	122800	12498155	985	985	985	985	0
511	20240716	122700	12498155	985	985	985	985	0
512	20240716	122600	12498155	985	985	985	985	0
513	20240716	122500	12498155	985	985	985	985	0
514	20240716	122400	12498155	985	985	985	985	0
515	20240716	122300	12498155	985	985	985	985	0
516	20240716	122200	12498155	985	985	985	985	0
517	20240716	122100	12498155	985	985	985	985	0
518	20240716	122000	12498155	985	985	985	985	0
519	20240716	121900	12498155	985	985	985	985	0
520	20240716	121800	12498155	985	985	985	985	0
521	20240716	121700	12498155	985	985	985	985	0
522	20240716	121600	12498155	985	985	985	985	0
523	20240716	121500	12498155	985	985	985	985	1
524	20240716	121400	12497170	983	983	983	983	0
525	20240716	121300	12497170	983	983	983	983	12
526	20240716	121200	12485374	984	984	984	984	195
527	20240716	121100	12293494	984	984	984	984	0
528	20240716	121000	12293494	984	984	984	984	121
529	20240716	120900	12174430	986	986	986	986	0
530	20240716	120800	12174430	986	986	986	986	0
531	20240716	120700	12174430	986	985	986	985	7
532	20240716	120600	12167530	986	986	986	986	0
533	20240716	120500	12167530	986	986	986	986	0
534	20240716	120400	12167530	986	986	986	986	1
535	20240716	120300	12166544	986	985	986	985	71
536	20240716	120200	12096540	986	986	986	986	0
537	20240716	120100	12096540	986	986	986	986	0
538	20240716	120000	12096540	986	986	986	986	0
539	20240716	115900	12096540	986	986	986	986	0
540	20240716	115800	12096540	986	986	986	986	0
541	20240716	115700	12096540	986	986	986	986	0
542	20240716	115600	12096540	986	986	986	986	0
543	20240716	115500	12096540	986	986	986	986	0
544	20240716	115400	12096540	986	986	986	986	0
545	20240716	115300	12096540	986	986	986	986	0
546	20240716	115200	12096540	986	986	986	986	0
547	20240716	115100	12096540	986	986	986	986	0
548	20240716	115000	12096540	986	986	986	986	0
549	20240716	114900	12096540	986	986	986	986	0
550	20240716	114800	12096540	986	986	986	986	0
551	20240716	114700	12096540	986	986	986	986	0
552	20240716	114600	12096540	986	986	986	986	0
553	20240716	114500	12096540	986	986	986	986	0
554	20240716	114400	12096540	986	986	986	986	0
555	20240716	114300	12096540	986	986	986	986	0
556	20240716	114200	12096540	986	986	986	986	0
557	20240716	114100	12096540	986	985	986	985	101
558	20240716	114000	11997054	986	986	986	986	0
559	20240716	113900	11997054	986	986	986	986	0
560	20240716	113800	11997054	986	986	986	986	0
561	20240716	113700	11997054	986	986	986	986	0
562	20240716	113600	11997054	986	986	986	986	0
563	20240716	113500	11997054	986	986	986	986	0
564	20240716	113400	11997054	986	986	986	986	0
565	20240716	113300	11997054	986	986	986	986	0
566	20240716	113200	11997054	986	986	986	986	0
567	20240716	113100	11997054	986	986	986	986	0
568	20240716	113000	11997054	986	986	986	986	0
569	20240716	112900	11997054	986	986	986	986	0
570	20240716	112800	11997054	986	986	986	986	0
571	20240716	112700	11997054	986	986	986	986	0
572	20240716	112600	11997054	986	986	986	986	0
573	20240716	112500	11997054	986	986	986	986	0
574	20240716	112400	11997054	986	986	986	986	0
575	20240716	112300	11997054	986	986	986	986	0
576	20240716	112200	11997054	986	986	986	986	0
577	20240716	112100	11997054	986	986	986	986	0
578	20240716	112000	11997054	986	986	986	986	0
579	20240716	111900	11997054	986	986	986	986	0
580	20240716	111800	11997054	986	986	986	986	0
581	20240716	111700	11997054	986	986	986	986	63
582	20240716	111600	11934936	986	986	986	986	0
583	20240716	111500	11934936	986	986	986	986	0
584	20240716	111400	11934936	986	986	986	986	0
585	20240716	111300	11934936	986	986	986	986	0
586	20240716	111200	11934936	986	986	986	986	0
587	20240716	111100	11934936	986	986	986	986	0
588	20240716	111000	11934936	986	986	986	986	0
589	20240716	110900	11934936	986	986	986	986	0
590	20240716	110800	11934936	986	986	986	986	0
591	20240716	110700	11934936	986	986	986	986	0
592	20240716	110600	11934936	986	986	986	986	0
593	20240716	110500	11934936	986	986	986	986	0
594	20240716	110400	11934936	986	986	986	986	163
595	20240716	110300	11774218	985	985	985	985	0
596	20240716	110200	11774218	985	985	985	985	0
597	20240716	110100	11774218	985	986	986	985	500
598	20240716	110000	11281509	993	993	993	993	0
599	20240716	105900	11281509	993	993	993	993	0
600	20240716	105800	11281509	993	993	993	993	0
601	20240716	105700	11281509	993	993	993	993	0
602	20240716	105600	11281509	993	993	993	993	0
603	20240716	105500	11281509	993	993	993	993	0
604	20240716	105400	11281509	993	993	993	993	0
605	20240716	105300	11281509	993	993	993	993	0
606	20240716	105200	11281509	993	993	993	993	0
607	20240716	105100	11281509	993	993	993	993	0
608	20240716	105000	11281509	993	993	993	993	0
609	20240716	104900	11281509	993	993	993	993	0
610	20240716	104800	11281509	993	993	993	993	0
611	20240716	104700	11281509	993	993	993	993	0
612	20240716	104600	11281509	993	993	993	993	0
613	20240716	104500	11281509	993	993	993	993	0
614	20240716	104400	11281509	993	993	993	993	0
615	20240716	104300	11281509	993	993	993	993	0
616	20240716	104200	11281509	993	987	993	987	33
617	20240716	104100	11248777	992	992	992	992	0
618	20240716	104000	11248777	992	992	992	992	0
619	20240716	103900	11248777	992	992	992	992	0
620	20240716	103800	11248777	992	992	992	992	0
621	20240716	103700	11248777	992	985	992	985	4
622	20240716	103600	11244822	985	985	985	985	0
623	20240716	103500	11244822	985	985	985	985	0
624	20240716	103400	11244822	985	985	985	985	0
625	20240716	103300	11244822	985	985	985	985	0
626	20240716	103200	11244822	985	985	985	985	100
627	20240716	103100	11146322	986	986	986	986	0
628	20240716	103000	11146322	986	988	988	986	19
629	20240716	102900	11127566	993	993	993	993	0
630	20240716	102800	11127566	993	993	993	993	0
631	20240716	102700	11127566	993	993	993	993	0
632	20240716	102600	11127566	993	993	993	993	0
633	20240716	102500	11127566	993	993	993	993	0
634	20240716	102400	11127566	993	993	993	993	0
635	20240716	102300	11127566	993	993	993	993	0
636	20240716	102200	11127566	993	988	993	988	101
637	20240716	102100	11027773	989	989	989	989	20
638	20240716	102000	11007993	993	993	993	993	0
639	20240716	101900	11007993	993	993	993	993	1
640	20240716	101800	11007000	989	989	989	989	0
641	20240716	101700	11007000	989	990	990	989	424
642	20240716	101600	10587284	992	991	993	991	182
643	20240716	101500	10406919	994	994	994	994	0
644	20240716	101400	10406919	994	994	994	994	1
645	20240716	101300	10405925	991	991	991	991	50
646	20240716	101200	10356375	990	990	990	990	0
647	20240716	101100	10356375	990	990	990	990	591
648	20240716	101000	9771285	994	994	994	994	0
649	20240716	100900	9771285	994	994	994	994	0
650	20240716	100800	9771285	994	994	994	994	0
651	20240716	100700	9771285	994	994	994	994	0
652	20240716	100600	9771285	994	994	994	994	0
653	20240716	100500	9771285	994	994	994	994	0
654	20240716	100400	9771285	994	994	994	994	0
655	20240716	100300	9771285	994	994	994	994	0
656	20240716	100200	9771285	994	994	994	994	4
657	20240716	100100	9767309	994	994	994	994	0
658	20240716	100000	9767309	994	994	994	994	0
659	20240716	095900	9767309	994	994	994	994	0
660	20240716	095800	9767309	994	994	994	994	0
661	20240716	095700	9767309	994	994	994	994	0
662	20240716	095600	9767309	994	994	994	994	1
663	20240716	095500	9766315	989	989	989	989	0
664	20240716	095400	9766315	989	989	989	989	0
665	20240716	095300	9766315	989	989	989	989	350
666	20240716	095200	9420165	994	994	994	994	0
667	20240716	095100	9420165	994	994	994	994	0
668	20240716	095000	9420165	994	994	994	994	0
669	20240716	094900	9420165	994	994	994	994	0
670	20240716	094800	9420165	994	994	994	994	5
671	20240716	094700	9415195	995	995	995	995	0
672	20240716	094600	9415195	995	995	995	995	0
673	20240716	094500	9415195	995	990	995	990	458
674	20240716	094400	8960412	993	990	993	990	17
675	20240716	094300	8943579	990	990	990	990	6
676	20240716	094200	8937639	993	993	993	993	0
677	20240716	094100	8937639	993	993	993	993	0
678	20240716	094000	8937639	993	993	993	993	0
679	20240716	093900	8937639	993	993	993	993	0
680	20240716	093800	8937639	993	988	993	988	301
681	20240716	093700	8640246	986	986	986	986	28
682	20240716	093600	8612638	985	985	985	985	0
683	20240716	093500	8612638	985	985	985	985	0
684	20240716	093400	8612638	985	985	985	985	0
685	20240716	093300	8612638	985	985	985	985	0
686	20240716	093200	8612638	985	985	985	985	195
687	20240716	093100	8420563	986	986	986	986	0
688	20240716	093000	8420563	986	986	986	986	0
689	20240716	092900	8420563	986	986	986	986	287
690	20240716	092800	8137581	987	986	987	986	704
691	20240716	092700	7443436	988	988	988	988	0
692	20240716	092600	7443436	988	988	988	988	0
693	20240716	092500	7443436	988	988	988	988	0
694	20240716	092400	7443436	988	988	988	988	0
695	20240716	092300	7443436	988	985	988	985	408
696	20240716	092200	7040437	987	985	987	985	2
697	20240716	092100	7038465	988	983	988	983	1540
698	20240716	092000	5524640	982	982	982	982	0
699	20240716	091900	5524640	982	981	982	981	633
700	20240716	091800	4903036	982	982	982	982	0
701	20240716	091700	4903036	982	982	982	982	5
702	20240716	091600	4898126	982	982	982	982	0
703	20240716	091500	4898126	982	982	982	982	20
704	20240716	091400	4878486	982	982	982	982	0
705	20240716	091300	4878486	982	982	982	982	0
706	20240716	091200	4878486	982	982	982	982	0
707	20240716	091100	4878486	982	982	982	982	0
708	20240716	091000	4878486	982	982	982	982	0
709	20240716	090900	4878486	982	982	982	982	51
710	20240716	090800	4828404	981	981	981	981	0
711	20240716	090700	4828404	981	981	981	981	0
712	20240716	090600	4828404	981	981	981	981	46
713	20240716	090500	4783278	983	983	983	983	111
714	20240716	090400	4674165	983	983	983	983	16
715	20240716	090300	4658437	983	983	983	983	0
716	20240716	090200	4658437	983	983	983	983	0
717	20240716	090100	4658437	983	983	983	983	1
718	20240716	090000	4657454	983	983	983	983	4738