KissMeData/290660/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	211500	15056343	907	907	907	907	330
3	20240716	211400	15056343	907	907	907	907	0
4	20240716	211300	15056343	907	907	907	907	0
5	20240716	211200	15056343	907	907	907	907	0
6	20240716	211100	15056343	907	907	907	907	0
7	20240716	211000	15056343	907	907	907	907	0
8	20240716	210900	15056343	907	907	907	907	0
9	20240716	210800	15056343	907	907	907	907	0
10	20240716	210700	15056343	907	907	907	907	0
11	20240716	210600	15056343	907	907	907	907	0
12	20240716	210500	15056343	907	907	907	907	0
13	20240716	210400	15056343	907	907	907	907	0
14	20240716	210300	15056343	907	907	907	907	0
15	20240716	210200	15056343	907	907	907	907	0
16	20240716	210100	15056343	907	907	907	907	0
17	20240716	210000	15056343	907	907	907	907	0
18	20240716	205900	15056343	907	907	907	907	0
19	20240716	205800	15056343	907	907	907	907	0
20	20240716	205700	15056343	907	907	907	907	0
21	20240716	205600	15056343	907	907	907	907	0
22	20240716	205500	15056343	907	907	907	907	0
23	20240716	205400	15056343	907	907	907	907	0
24	20240716	205300	15056343	907	907	907	907	0
25	20240716	205200	15056343	907	907	907	907	0
26	20240716	205100	15056343	907	907	907	907	0
27	20240716	205000	15056343	907	907	907	907	0
28	20240716	204900	15056343	907	907	907	907	0
29	20240716	204800	15056343	907	907	907	907	0
30	20240716	204700	15056343	907	907	907	907	0
31	20240716	204600	15056343	907	907	907	907	0
32	20240716	204500	15056343	907	907	907	907	330
33	20240716	204400	15056343	907	907	907	907	0
34	20240716	204300	15056343	907	907	907	907	0
35	20240716	204200	15056343	907	907	907	907	0
36	20240716	204100	15056343	907	907	907	907	0
37	20240716	204000	15056343	907	907	907	907	0
38	20240716	203900	15056343	907	907	907	907	0
39	20240716	203800	15056343	907	907	907	907	0
40	20240716	203700	15056343	907	907	907	907	0
41	20240716	203600	15056343	907	907	907	907	0
42	20240716	203500	15056343	907	907	907	907	0
43	20240716	203400	15056343	907	907	907	907	0
44	20240716	203300	15056343	907	907	907	907	0
45	20240716	203200	15056343	907	907	907	907	0
46	20240716	203100	15056343	907	907	907	907	0
47	20240716	203000	15056343	907	907	907	907	0
48	20240716	202900	15056343	907	907	907	907	0
49	20240716	202800	15056343	907	907	907	907	0
50	20240716	202700	15056343	907	907	907	907	0
51	20240716	202600	15056343	907	907	907	907	0
52	20240716	202500	15056343	907	907	907	907	0
53	20240716	202400	15056343	907	907	907	907	0
54	20240716	202300	15056343	907	907	907	907	0
55	20240716	202200	15056343	907	907	907	907	0
56	20240716	202100	15056343	907	907	907	907	0
57	20240716	202000	15056343	907	907	907	907	0
58	20240716	201900	15056343	907	907	907	907	0
59	20240716	201800	15056343	907	907	907	907	0
60	20240716	201700	15056343	907	907	907	907	0
61	20240716	201600	15056343	907	907	907	907	0
62	20240716	201500	15056343	907	907	907	907	330
63	20240716	201400	15056343	907	907	907	907	0
64	20240716	201300	15056343	907	907	907	907	0
65	20240716	201200	15056343	907	907	907	907	0
66	20240716	201100	15056343	907	907	907	907	0
67	20240716	201000	15056343	907	907	907	907	0
68	20240716	200900	15056343	907	907	907	907	0
69	20240716	200800	15056343	907	907	907	907	0
70	20240716	200700	15056343	907	907	907	907	0
71	20240716	200600	15056343	907	907	907	907	0
72	20240716	200500	15056343	907	907	907	907	0
73	20240716	200400	15056343	907	907	907	907	0
74	20240716	200300	15056343	907	907	907	907	0
75	20240716	200200	15056343	907	907	907	907	0
76	20240716	200100	15056343	907	907	907	907	0
77	20240716	200000	15056343	907	907	907	907	0
78	20240716	195900	15056343	907	907	907	907	0
79	20240716	195800	15056343	907	907	907	907	0
80	20240716	195700	15056343	907	907	907	907	0
81	20240716	195600	15056343	907	907	907	907	0
82	20240716	195500	15056343	907	907	907	907	0
83	20240716	195400	15056343	907	907	907	907	0
84	20240716	195300	15056343	907	907	907	907	0
85	20240716	195200	15056343	907	907	907	907	0
86	20240716	195100	15056343	907	907	907	907	0
87	20240716	195000	15056343	907	907	907	907	0
88	20240716	194900	15056343	907	907	907	907	0
89	20240716	194800	15056343	907	907	907	907	0
90	20240716	194700	15056343	907	907	907	907	0
91	20240716	194600	15056343	907	907	907	907	0
92	20240716	194500	15056343	907	907	907	907	330
93	20240716	194400	15056343	907	907	907	907	0
94	20240716	194300	15056343	907	907	907	907	0
95	20240716	194200	15056343	907	907	907	907	0
96	20240716	194100	15056343	907	907	907	907	0
97	20240716	194000	15056343	907	907	907	907	0
98	20240716	193900	15056343	907	907	907	907	0
99	20240716	193800	15056343	907	907	907	907	0
100	20240716	193700	15056343	907	907	907	907	0
101	20240716	193600	15056343	907	907	907	907	0
102	20240716	193500	15056343	907	907	907	907	0
103	20240716	193400	15056343	907	907	907	907	0
104	20240716	193300	15056343	907	907	907	907	0
105	20240716	193200	15056343	907	907	907	907	0
106	20240716	193100	15056343	907	907	907	907	0
107	20240716	193000	15056343	907	907	907	907	0
108	20240716	192900	15056343	907	907	907	907	0
109	20240716	192800	15056343	907	907	907	907	0
110	20240716	192700	15056343	907	907	907	907	0
111	20240716	192600	15056343	907	907	907	907	0
112	20240716	192500	15056343	907	907	907	907	0
113	20240716	192400	15056343	907	907	907	907	0
114	20240716	192300	15056343	907	907	907	907	0
115	20240716	192200	15056343	907	907	907	907	0
116	20240716	192100	15056343	907	907	907	907	0
117	20240716	192000	15056343	907	907	907	907	0
118	20240716	191900	15056343	907	907	907	907	0
119	20240716	191800	15056343	907	907	907	907	0
120	20240716	191700	15056343	907	907	907	907	0
121	20240716	191600	15056343	907	907	907	907	0
122	20240716	191500	15056343	907	907	907	907	330
123	20240716	191400	15056343	907	907	907	907	0
124	20240716	191300	15056343	907	907	907	907	0
125	20240716	191200	15056343	907	907	907	907	0
126	20240716	191100	15056343	907	907	907	907	0
127	20240716	191000	15056343	907	907	907	907	0
128	20240716	190900	15056343	907	907	907	907	0
129	20240716	190800	15056343	907	907	907	907	0
130	20240716	190700	15056343	907	907	907	907	0
131	20240716	190600	15056343	907	907	907	907	0
132	20240716	190500	15056343	907	907	907	907	0
133	20240716	190400	15056343	907	907	907	907	0
134	20240716	190300	15056343	907	907	907	907	0
135	20240716	190200	15056343	907	907	907	907	0
136	20240716	190100	15056343	907	907	907	907	0
137	20240716	190000	15056343	907	907	907	907	0
138	20240716	185900	15056343	907	907	907	907	0
139	20240716	185800	15056343	907	907	907	907	0
140	20240716	185700	15056343	907	907	907	907	0
141	20240716	185600	15056343	907	907	907	907	0
142	20240716	185500	15056343	907	907	907	907	0
143	20240716	185400	15056343	907	907	907	907	0
144	20240716	185300	15056343	907	907	907	907	0
145	20240716	185200	15056343	907	907	907	907	0
146	20240716	185100	15056343	907	907	907	907	0
147	20240716	185000	15056343	907	907	907	907	0
148	20240716	184900	15056343	907	907	907	907	0
149	20240716	184800	15056343	907	907	907	907	0
150	20240716	184700	15056343	907	907	907	907	0
151	20240716	184600	15056343	907	907	907	907	0
152	20240716	184500	15056343	907	907	907	907	330
153	20240716	184400	15056343	907	907	907	907	0
154	20240716	184300	15056343	907	907	907	907	0
155	20240716	184200	15056343	907	907	907	907	0
156	20240716	184100	15056343	907	907	907	907	0
157	20240716	184000	15056343	907	907	907	907	0
158	20240716	183900	15056343	907	907	907	907	0
159	20240716	183800	15056343	907	907	907	907	0
160	20240716	183700	15056343	907	907	907	907	0
161	20240716	183600	15056343	907	907	907	907	0
162	20240716	183500	15056343	907	907	907	907	0
163	20240716	183400	15056343	907	907	907	907	0
164	20240716	183300	15056343	907	907	907	907	0
165	20240716	183200	15056343	907	907	907	907	0
166	20240716	183100	15056343	907	907	907	907	0
167	20240716	183000	15056343	907	907	907	907	0
168	20240716	182900	15056343	907	907	907	907	0
169	20240716	182800	15056343	907	907	907	907	0
170	20240716	182700	15056343	907	907	907	907	0
171	20240716	182600	15056343	907	907	907	907	0
172	20240716	182500	15056343	907	907	907	907	0
173	20240716	182400	15056343	907	907	907	907	0
174	20240716	182300	15056343	907	907	907	907	0
175	20240716	182200	15056343	907	907	907	907	0
176	20240716	182100	15056343	907	907	907	907	0
177	20240716	182000	15056343	907	907	907	907	0
178	20240716	181900	15056343	907	907	907	907	0
179	20240716	181800	15056343	907	907	907	907	0
180	20240716	181700	15056343	907	907	907	907	0
181	20240716	181600	15056343	907	907	907	907	0
182	20240716	181500	15056343	907	907	907	907	330
183	20240716	181400	15056343	907	907	907	907	0
184	20240716	181300	15056343	907	907	907	907	0
185	20240716	181200	15056343	907	907	907	907	0
186	20240716	181100	15056343	907	907	907	907	0
187	20240716	181000	15056343	907	907	907	907	0
188	20240716	180900	15056343	907	907	907	907	0
189	20240716	180800	15056343	907	907	907	907	0
190	20240716	180700	15056343	907	907	907	907	0
191	20240716	180600	15056343	907	907	907	907	0
192	20240716	180500	15056343	907	907	907	907	0
193	20240716	180400	15056343	907	907	907	907	0
194	20240716	180300	15056343	907	907	907	907	0
195	20240716	180200	15056343	907	907	907	907	0
196	20240716	180100	15056343	907	907	907	907	0
197	20240716	180000	15056343	907	907	907	907	0
198	20240716	175900	15056343	907	907	907	907	0
199	20240716	175800	15056343	907	907	907	907	0
200	20240716	175700	15056343	907	907	907	907	0
201	20240716	175600	15056343	907	907	907	907	0
202	20240716	175500	15056343	907	907	907	907	0
203	20240716	175400	15056343	907	907	907	907	0
204	20240716	175300	15056343	907	907	907	907	0
205	20240716	175200	15056343	907	907	907	907	0
206	20240716	175100	15056343	907	907	907	907	0
207	20240716	175000	15056343	907	907	907	907	0
208	20240716	174900	15056343	907	907	907	907	0
209	20240716	174800	15056343	907	907	907	907	0
210	20240716	174700	15056343	907	907	907	907	0
211	20240716	174600	15056343	907	907	907	907	0
212	20240716	174500	15056343	907	907	907	907	330
213	20240716	174400	15056343	907	907	907	907	0
214	20240716	174300	15056343	907	907	907	907	0
215	20240716	174200	15056343	907	907	907	907	0
216	20240716	174100	15056343	907	907	907	907	0
217	20240716	174000	15056343	907	907	907	907	0
218	20240716	173900	15056343	907	907	907	907	0
219	20240716	173800	15056343	907	907	907	907	0
220	20240716	173700	15056343	907	907	907	907	0
221	20240716	173600	15056343	907	907	907	907	0
222	20240716	173500	15056343	907	907	907	907	0
223	20240716	173400	15056343	907	907	907	907	0
224	20240716	173300	15056343	907	907	907	907	0
225	20240716	173200	15056343	907	907	907	907	0
226	20240716	173100	15056343	907	907	907	907	0
227	20240716	173000	15056343	907	907	907	907	0
228	20240716	172900	15056343	907	907	907	907	0
229	20240716	172800	15056343	907	907	907	907	0
230	20240716	172700	15056343	907	907	907	907	0
231	20240716	172600	15056343	907	907	907	907	0
232	20240716	172500	15056343	907	907	907	907	0
233	20240716	172400	15056343	907	907	907	907	0
234	20240716	172300	15056343	907	907	907	907	0
235	20240716	172200	15056343	907	907	907	907	0
236	20240716	172100	15056343	907	907	907	907	0
237	20240716	172000	15056343	907	907	907	907	0
238	20240716	171900	15056343	907	907	907	907	0
239	20240716	171800	15056343	907	907	907	907	0
240	20240716	171700	15056343	907	907	907	907	0
241	20240716	171600	15056343	907	907	907	907	0
242	20240716	171500	15056343	907	907	907	907	330
243	20240716	171400	15056343	907	907	907	907	0
244	20240716	171300	15056343	907	907	907	907	0
245	20240716	171200	15056343	907	907	907	907	0
246	20240716	171100	15056343	907	907	907	907	0
247	20240716	171000	15056343	907	907	907	907	0
248	20240716	170900	15056343	907	907	907	907	0
249	20240716	170800	15056343	907	907	907	907	0
250	20240716	170700	15056343	907	907	907	907	0
251	20240716	170600	15056343	907	907	907	907	0
252	20240716	170500	15056343	907	907	907	907	0
253	20240716	170400	15056343	907	907	907	907	0
254	20240716	170300	15056343	907	907	907	907	0
255	20240716	170200	15056343	907	907	907	907	0
256	20240716	170100	15056343	907	907	907	907	0
257	20240716	170000	15056343	907	907	907	907	0
258	20240716	165900	15056343	907	907	907	907	0
259	20240716	165800	15056343	907	907	907	907	0
260	20240716	165700	15056343	907	907	907	907	0
261	20240716	165600	15056343	907	907	907	907	0
262	20240716	165500	15056343	907	907	907	907	0
263	20240716	165400	15056343	907	907	907	907	0
264	20240716	165300	15056343	907	907	907	907	0
265	20240716	165200	15056343	907	907	907	907	0
266	20240716	165100	15056343	907	907	907	907	0
267	20240716	165000	15056343	907	907	907	907	0
268	20240716	164900	15056343	907	907	907	907	0
269	20240716	164800	15056343	907	907	907	907	0
270	20240716	164700	15056343	907	907	907	907	0
271	20240716	164600	15056343	907	907	907	907	0
272	20240716	164500	15056343	907	907	907	907	330
273	20240716	164400	15056343	907	907	907	907	0
274	20240716	164300	15056343	907	907	907	907	0
275	20240716	164200	15056343	907	907	907	907	0
276	20240716	164100	15056343	907	907	907	907	0
277	20240716	164000	15056343	907	907	907	907	0
278	20240716	163900	15056343	907	907	907	907	0
279	20240716	163800	15056343	907	907	907	907	0
280	20240716	163700	15056343	907	907	907	907	0
281	20240716	163600	15056343	907	907	907	907	0
282	20240716	163500	15056343	907	907	907	907	0
283	20240716	163400	15056343	907	907	907	907	0
284	20240716	163300	15056343	907	907	907	907	0
285	20240716	163200	15056343	907	907	907	907	0
286	20240716	163100	15056343	907	907	907	907	0
287	20240716	163000	15056343	907	907	907	907	0
288	20240716	162900	15056343	907	907	907	907	0
289	20240716	162800	15056343	907	907	907	907	0
290	20240716	162700	15056343	907	907	907	907	0
291	20240716	162600	15056343	907	907	907	907	0
292	20240716	162500	15056343	907	907	907	907	0
293	20240716	162400	15056343	907	907	907	907	0
294	20240716	162300	15056343	907	907	907	907	0
295	20240716	162200	15056343	907	907	907	907	0
296	20240716	162100	15056343	907	907	907	907	0
297	20240716	162000	15056343	907	907	907	907	0
298	20240716	161900	15056343	907	907	907	907	0
299	20240716	161800	15056343	907	907	907	907	0
300	20240716	161700	15056343	907	907	907	907	0
301	20240716	161600	15056343	907	907	907	907	0
302	20240716	161500	15056343	907	907	907	907	330
303	20240716	161400	15056343	907	907	907	907	0
304	20240716	161300	15056343	907	907	907	907	0
305	20240716	161200	15056343	907	907	907	907	0
306	20240716	161100	15056343	907	907	907	907	0
307	20240716	161000	15056343	907	907	907	907	0
308	20240716	160900	15056343	907	907	907	907	0
309	20240716	160800	15056343	907	907	907	907	0
310	20240716	160700	15056343	907	907	907	907	0
311	20240716	160600	15056343	907	907	907	907	0
312	20240716	160500	15056343	907	907	907	907	0
313	20240716	160400	15056343	907	907	907	907	0
314	20240716	160300	15056343	907	907	907	907	0
315	20240716	160200	15056343	907	907	907	907	0
316	20240716	160100	15056343	907	907	907	907	0
317	20240716	160000	15056343	907	907	907	907	0
318	20240716	155900	15056343	907	907	907	907	0
319	20240716	155800	15056343	907	907	907	907	0
320	20240716	155700	15056343	907	907	907	907	0
321	20240716	155600	15056343	907	907	907	907	0
322	20240716	155500	15056343	907	907	907	907	0
323	20240716	155400	15056343	907	907	907	907	0
324	20240716	155300	15056343	907	907	907	907	0
325	20240716	155200	15056343	907	907	907	907	0
326	20240716	155100	15056343	907	907	907	907	0
327	20240716	155000	15056343	907	907	907	907	0
328	20240716	154900	15056343	907	907	907	907	0
329	20240716	154800	15056343	907	907	907	907	0
330	20240716	154700	15056343	907	907	907	907	0
331	20240716	154600	15056343	907	907	907	907	0
332	20240716	154500	15056343	907	907	907	907	330
333	20240716	154400	15056343	907	907	907	907	0
334	20240716	154300	15056343	907	907	907	907	0
335	20240716	154200	15056343	907	907	907	907	0
336	20240716	154100	15056343	907	907	907	907	0
337	20240716	154000	15056343	907	907	907	907	0
338	20240716	153900	15056343	907	907	907	907	0
339	20240716	153800	15056343	907	907	907	907	0
340	20240716	153700	15056343	907	907	907	907	0
341	20240716	153600	15056343	907	907	907	907	0
342	20240716	153500	15056343	907	907	907	907	0
343	20240716	153400	15056343	907	907	907	907	0
344	20240716	153300	15056343	907	907	907	907	0
345	20240716	153200	15056343	907	907	907	907	0
346	20240716	153100	15056343	907	907	907	907	0
347	20240716	153000	15056343	907	907	907	907	330
348	20240716	152900	14757033	904	904	904	904	0
349	20240716	152800	14757033	904	904	904	904	0
350	20240716	152700	14757033	904	904	904	904	0
351	20240716	152600	14757033	904	904	904	904	0
352	20240716	152500	14757033	904	904	904	904	0
353	20240716	152400	14757033	904	904	904	904	0
354	20240716	152300	14757033	904	904	904	904	0
355	20240716	152200	14757033	904	904	904	904	0
356	20240716	152100	14757033	904	904	904	904	0
357	20240716	152000	14757033	904	904	904	904	0
358	20240716	151900	14757033	904	904	904	904	25
359	20240716	151800	14734433	905	905	905	905	76
360	20240716	151700	14665653	905	905	905	905	0
361	20240716	151600	14665653	905	905	905	905	0
362	20240716	151500	14665653	905	905	905	905	0
363	20240716	151400	14665653	905	905	905	905	0
364	20240716	151300	14665653	905	905	905	905	115
365	20240716	151200	14561578	905	905	905	905	0
366	20240716	151100	14561578	905	905	905	905	0
367	20240716	151000	14561578	905	905	905	905	0
368	20240716	150900	14561578	905	905	905	905	0
369	20240716	150800	14561578	905	905	905	905	0
370	20240716	150700	14561578	905	905	905	905	0
371	20240716	150600	14561578	905	905	905	905	1
372	20240716	150500	14560673	904	904	904	904	0
373	20240716	150400	14560673	904	904	904	904	0
374	20240716	150300	14560673	904	904	904	904	0
375	20240716	150200	14560673	904	904	904	904	0
376	20240716	150100	14560673	904	904	904	904	0
377	20240716	150000	14560673	904	904	904	904	0
378	20240716	145900	14560673	904	904	904	904	723
379	20240716	145800	13907081	904	904	904	904	10
380	20240716	145700	13898041	904	904	904	904	0
381	20240716	145600	13898041	904	904	904	904	1
382	20240716	145500	13897137	903	903	903	903	0
383	20240716	145400	13897137	903	903	903	903	0
384	20240716	145300	13897137	903	903	903	903	0
385	20240716	145200	13897137	903	903	903	903	0
386	20240716	145100	13897137	903	903	903	903	2
387	20240716	145000	13895331	904	904	904	904	2
388	20240716	144900	13893523	904	904	904	904	2
389	20240716	144800	13891715	904	904	904	904	0
390	20240716	144700	13891715	904	904	904	904	0
391	20240716	144600	13891715	904	904	904	904	0
392	20240716	144500	13891715	904	904	904	904	0
393	20240716	144400	13891715	904	904	904	904	0
394	20240716	144300	13891715	904	904	904	904	0
395	20240716	144200	13891715	904	904	904	904	0
396	20240716	144100	13891715	904	904	904	904	0
397	20240716	144000	13891715	904	904	904	904	0
398	20240716	143900	13891715	904	904	904	904	0
399	20240716	143800	13891715	904	904	904	904	0
400	20240716	143700	13891715	904	904	904	904	0
401	20240716	143600	13891715	904	904	904	904	0
402	20240716	143500	13891715	904	904	904	904	0
403	20240716	143400	13891715	904	904	904	904	0
404	20240716	143300	13891715	904	904	904	904	0
405	20240716	143200	13891715	904	904	904	904	0
406	20240716	143100	13891715	904	904	904	904	0
407	20240716	143000	13891715	904	904	904	904	0
408	20240716	142900	13891715	904	904	904	904	0
409	20240716	142800	13891715	904	904	904	904	0
410	20240716	142700	13891715	904	904	904	904	0
411	20240716	142600	13891715	904	904	904	904	0
412	20240716	142500	13891715	904	904	904	904	0
413	20240716	142400	13891715	904	904	904	904	0
414	20240716	142300	13891715	904	904	904	904	0
415	20240716	142200	13891715	904	904	904	904	0
416	20240716	142100	13891715	904	904	904	904	1
417	20240716	142000	13890811	900	900	900	900	0
418	20240716	141900	13890811	900	900	900	900	0
419	20240716	141800	13890811	900	900	900	900	0
420	20240716	141700	13890811	900	900	900	900	0
421	20240716	141600	13890811	900	900	900	900	0
422	20240716	141500	13890811	900	900	900	900	0
423	20240716	141400	13890811	900	900	900	900	0
424	20240716	141300	13890811	900	900	900	900	1
425	20240716	141200	13889911	900	900	900	900	0
426	20240716	141100	13889911	900	904	904	900	2924
427	20240716	141000	11256759	905	905	905	905	0
428	20240716	140900	11256759	905	905	905	905	0
429	20240716	140800	11256759	905	905	905	905	0
430	20240716	140700	11256759	905	905	905	905	0
431	20240716	140600	11256759	905	905	905	905	0
432	20240716	140500	11256759	905	905	905	905	0
433	20240716	140400	11256759	905	905	905	905	0
434	20240716	140300	11256759	905	905	905	905	0
435	20240716	140200	11256759	905	905	905	905	0
436	20240716	140100	11256759	905	905	905	905	0
437	20240716	140000	11256759	905	907	907	905	11
438	20240716	135900	11246802	905	905	905	905	1
439	20240716	135800	11245897	905	905	905	905	2
440	20240716	135700	11244087	907	907	907	907	0
441	20240716	135600	11244087	907	907	907	907	1
442	20240716	135500	11243180	906	906	906	906	166
443	20240716	135400	11092784	906	906	906	906	0
444	20240716	135300	11092784	906	906	906	906	0
445	20240716	135200	11092784	906	906	906	906	0
446	20240716	135100	11092784	906	906	906	906	0
447	20240716	135000	11092784	906	906	906	906	0
448	20240716	134900	11092784	906	906	906	906	0
449	20240716	134800	11092784	906	906	906	906	0
450	20240716	134700	11092784	906	906	906	906	0
451	20240716	134600	11092784	906	906	906	906	10
452	20240716	134500	11083724	906	906	906	906	0
453	20240716	134400	11083724	906	906	906	906	0
454	20240716	134300	11083724	906	906	906	906	1
455	20240716	134200	11082818	906	906	906	906	0
456	20240716	134100	11082818	906	906	906	906	0
457	20240716	134000	11082818	906	906	906	906	0
458	20240716	133900	11082818	906	906	906	906	0
459	20240716	133800	11082818	906	906	906	906	0
460	20240716	133700	11082818	906	906	906	906	0
461	20240716	133600	11082818	906	906	906	906	0
462	20240716	133500	11082818	906	906	906	906	10
463	20240716	133400	11073758	906	906	906	906	0
464	20240716	133300	11073758	906	906	906	906	0
465	20240716	133200	11073758	906	906	906	906	0
466	20240716	133100	11073758	906	906	906	906	0
467	20240716	133000	11073758	906	906	906	906	1
468	20240716	132900	11072852	906	906	906	906	0
469	20240716	132800	11072852	906	906	906	906	0
470	20240716	132700	11072852	906	906	906	906	0
471	20240716	132600	11072852	906	906	906	906	0
472	20240716	132500	11072852	906	906	906	906	0
473	20240716	132400	11072852	906	906	906	906	0
474	20240716	132300	11072852	906	906	906	906	0
475	20240716	132200	11072852	906	906	906	906	14
476	20240716	132100	11060168	906	906	906	906	2
477	20240716	132000	11058356	906	906	906	906	87
478	20240716	131900	10979534	906	906	906	906	0
479	20240716	131800	10979534	906	906	906	906	0
480	20240716	131700	10979534	906	906	906	906	1
481	20240716	131600	10978628	907	907	907	907	0
482	20240716	131500	10978628	907	907	907	907	0
483	20240716	131400	10978628	907	907	907	907	0
484	20240716	131300	10978628	907	907	907	907	1
485	20240716	131200	10977721	907	907	907	907	0
486	20240716	131100	10977721	907	907	907	907	0
487	20240716	131000	10977721	907	907	907	907	0
488	20240716	130900	10977721	907	907	907	907	0
489	20240716	130800	10977721	907	907	907	907	0
490	20240716	130700	10977721	907	907	907	907	0
491	20240716	130600	10977721	907	907	907	907	0
492	20240716	130500	10977721	907	907	907	907	0
493	20240716	130400	10977721	907	907	907	907	0
494	20240716	130300	10977721	907	907	907	907	2
495	20240716	130200	10975907	907	907	907	907	0
496	20240716	130100	10975907	907	907	907	907	0
497	20240716	130000	10975907	907	907	907	907	0
498	20240716	125900	10975907	907	907	907	907	0
499	20240716	125800	10975907	907	907	907	907	0
500	20240716	125700	10975907	907	907	907	907	0
501	20240716	125600	10975907	907	907	907	907	0
502	20240716	125500	10975907	907	907	907	907	0
503	20240716	125400	10975907	907	907	907	907	0
504	20240716	125300	10975907	907	907	907	907	0
505	20240716	125200	10975907	907	907	907	907	0
506	20240716	125100	10975907	907	907	907	907	0
507	20240716	125000	10975907	907	907	907	907	0
508	20240716	124900	10975907	907	907	907	907	0
509	20240716	124800	10975907	907	907	907	907	0
510	20240716	124700	10975907	907	907	907	907	0
511	20240716	124600	10975907	907	907	907	907	0
512	20240716	124500	10975907	907	907	907	907	396
513	20240716	124400	10616735	907	907	907	907	0
514	20240716	124300	10616735	907	907	907	907	0
515	20240716	124200	10616735	907	907	907	907	0
516	20240716	124100	10616735	907	907	907	907	0
517	20240716	124000	10616735	907	907	907	907	0
518	20240716	123900	10616735	907	907	907	907	11
519	20240716	123800	10606758	907	907	907	907	0
520	20240716	123700	10606758	907	907	907	907	0
521	20240716	123600	10606758	907	907	907	907	0
522	20240716	123500	10606758	907	907	907	907	0
523	20240716	123400	10606758	907	907	907	907	0
524	20240716	123300	10606758	907	907	907	907	0
525	20240716	123200	10606758	907	907	907	907	0
526	20240716	123100	10606758	907	907	907	907	0
527	20240716	123000	10606758	907	907	907	907	0
528	20240716	122900	10606758	907	907	907	907	0
529	20240716	122800	10606758	907	907	907	907	0
530	20240716	122700	10606758	907	907	907	907	0
531	20240716	122600	10606758	907	907	907	907	0
532	20240716	122500	10606758	907	907	907	907	0
533	20240716	122400	10606758	907	907	907	907	0
534	20240716	122300	10606758	907	907	907	907	0
535	20240716	122200	10606758	907	907	907	907	0
536	20240716	122100	10606758	907	907	907	907	0
537	20240716	122000	10606758	907	907	907	907	0
538	20240716	121900	10606758	907	907	907	907	735
539	20240716	121800	9940113	907	907	907	907	0
540	20240716	121700	9940113	907	907	907	907	0
541	20240716	121600	9940113	907	907	907	907	0
542	20240716	121500	9940113	907	907	907	907	0
543	20240716	121400	9940113	907	907	907	907	0
544	20240716	121300	9940113	907	907	907	907	0
545	20240716	121200	9940113	907	907	907	907	0
546	20240716	121100	9940113	907	907	907	907	0
547	20240716	121000	9940113	907	907	907	907	0
548	20240716	120900	9940113	907	907	907	907	0
549	20240716	120800	9940113	907	907	907	907	0
550	20240716	120700	9940113	907	907	907	907	0
551	20240716	120600	9940113	907	907	907	907	3
552	20240716	120500	9937392	907	907	907	907	0
553	20240716	120400	9937392	907	907	907	907	0
554	20240716	120300	9937392	907	907	907	907	0
555	20240716	120200	9937392	907	907	907	907	0
556	20240716	120100	9937392	907	907	907	907	1
557	20240716	120000	9936485	901	901	901	901	0
558	20240716	115900	9936485	901	906	906	901	199
559	20240716	115800	9757132	908	908	908	908	0
560	20240716	115700	9757132	908	907	908	907	50
561	20240716	115600	9711739	906	906	906	906	0
562	20240716	115500	9711739	906	906	906	906	0
563	20240716	115400	9711739	906	906	906	906	0
564	20240716	115300	9711739	906	906	906	906	0
565	20240716	115200	9711739	906	906	906	906	0
566	20240716	115100	9711739	906	906	906	906	0
567	20240716	115000	9711739	906	906	906	906	1
568	20240716	114900	9710833	901	901	901	901	0
569	20240716	114800	9710833	901	901	901	901	0
570	20240716	114700	9710833	901	901	901	901	0
571	20240716	114600	9710833	901	901	901	901	0
572	20240716	114500	9710833	901	901	901	901	0
573	20240716	114400	9710833	901	901	901	901	0
574	20240716	114300	9710833	901	901	901	901	0
575	20240716	114200	9710833	901	901	901	901	1
576	20240716	114100	9709932	906	906	906	906	0
577	20240716	114000	9709932	906	906	906	906	0
578	20240716	113900	9709932	906	906	906	906	0
579	20240716	113800	9709932	906	906	906	906	0
580	20240716	113700	9709932	906	906	906	906	0
581	20240716	113600	9709932	906	906	906	906	0
582	20240716	113500	9709932	906	906	906	906	0
583	20240716	113400	9709932	906	906	906	906	0
584	20240716	113300	9709932	906	906	906	906	0
585	20240716	113200	9709932	906	906	906	906	0
586	20240716	113100	9709932	906	906	906	906	0
587	20240716	113000	9709932	906	906	906	906	0
588	20240716	112900	9709932	906	906	906	906	0
589	20240716	112800	9709932	906	906	906	906	0
590	20240716	112700	9709932	906	906	906	906	0
591	20240716	112600	9709932	906	906	906	906	0
592	20240716	112500	9709932	906	906	906	906	0
593	20240716	112400	9709932	906	906	906	906	0
594	20240716	112300	9709932	906	906	906	906	0
595	20240716	112200	9709932	906	906	906	906	0
596	20240716	112100	9709932	906	906	906	906	20
597	20240716	112000	9691812	906	906	906	906	0
598	20240716	111900	9691812	906	906	906	906	0
599	20240716	111800	9691812	906	906	906	906	0
600	20240716	111700	9691812	906	906	906	906	0
601	20240716	111600	9691812	906	906	906	906	3
602	20240716	111500	9689094	906	906	906	906	0
603	20240716	111400	9689094	906	906	906	906	0
604	20240716	111300	9689094	906	906	906	906	0
605	20240716	111200	9689094	906	906	906	906	0
606	20240716	111100	9689094	906	906	906	906	0
607	20240716	111000	9689094	906	906	906	906	0
608	20240716	110900	9689094	906	906	906	906	0
609	20240716	110800	9689094	906	906	906	906	0
610	20240716	110700	9689094	906	906	906	906	0
611	20240716	110600	9689094	906	906	906	906	0
612	20240716	110500	9689094	906	906	906	906	0
613	20240716	110400	9689094	906	906	906	906	0
614	20240716	110300	9689094	906	906	906	906	0
615	20240716	110200	9689094	906	906	906	906	0
616	20240716	110100	9689094	906	906	906	906	0
617	20240716	110000	9689094	906	906	906	906	0
618	20240716	105900	9689094	906	906	906	906	0
619	20240716	105800	9689094	906	906	906	906	0
620	20240716	105700	9689094	906	906	906	906	0
621	20240716	105600	9689094	906	906	906	906	0
622	20240716	105500	9689094	906	906	906	906	0
623	20240716	105400	9689094	906	906	906	906	0
624	20240716	105300	9689094	906	906	906	906	1
625	20240716	105200	9688188	897	897	897	897	0
626	20240716	105100	9688188	897	897	897	897	0
627	20240716	105000	9688188	897	897	897	897	0
628	20240716	104900	9688188	897	897	897	897	0
629	20240716	104800	9688188	897	897	897	897	0
630	20240716	104700	9688188	897	897	897	897	0
631	20240716	104600	9688188	897	897	897	897	0
632	20240716	104500	9688188	897	912	912	897	7000
633	20240716	104400	3382405	913	913	913	913	2
634	20240716	104300	3380579	910	910	910	910	0
635	20240716	104200	3380579	910	910	910	910	0
636	20240716	104100	3380579	910	910	910	910	0
637	20240716	104000	3380579	910	910	910	910	0
638	20240716	103900	3380579	910	910	910	910	0
639	20240716	103800	3380579	910	910	910	910	0
640	20240716	103700	3380579	910	910	910	910	0
641	20240716	103600	3380579	910	910	910	910	0
642	20240716	103500	3380579	910	910	910	910	0
643	20240716	103400	3380579	910	910	910	910	0
644	20240716	103300	3380579	910	910	910	910	0
645	20240716	103200	3380579	910	910	910	910	0
646	20240716	103100	3380579	910	910	910	910	0
647	20240716	103000	3380579	910	910	910	910	0
648	20240716	102900	3380579	910	910	910	910	0
649	20240716	102800	3380579	910	910	910	910	0
650	20240716	102700	3380579	910	910	910	910	0
651	20240716	102600	3380579	910	910	910	910	0
652	20240716	102500	3380579	910	910	910	910	0
653	20240716	102400	3380579	910	910	910	910	0
654	20240716	102300	3380579	910	910	910	910	0
655	20240716	102200	3380579	910	911	911	910	2
656	20240716	102100	3378758	911	911	911	911	200
657	20240716	102000	3196558	911	911	911	911	0
658	20240716	101900	3196558	911	911	911	911	0
659	20240716	101800	3196558	911	911	911	911	0
660	20240716	101700	3196558	911	911	911	911	0
661	20240716	101600	3196558	911	911	911	911	0
662	20240716	101500	3196558	911	911	911	911	0
663	20240716	101400	3196558	911	911	911	911	0
664	20240716	101300	3196558	911	911	911	911	221
665	20240716	101200	2995227	911	911	911	911	1
666	20240716	101100	2994316	911	911	911	911	1
667	20240716	101000	2993405	911	911	911	911	0
668	20240716	100900	2993405	911	911	911	911	0
669	20240716	100800	2993405	911	911	911	911	0
670	20240716	100700	2993405	911	911	911	911	0
671	20240716	100600	2993405	911	911	911	911	0
672	20240716	100500	2993405	911	911	911	911	0
673	20240716	100400	2993405	911	911	911	911	1
674	20240716	100300	2992494	911	911	911	911	0
675	20240716	100200	2992494	911	911	911	911	0
676	20240716	100100	2992494	911	911	911	911	0
677	20240716	100000	2992494	911	911	911	911	0
678	20240716	095900	2992494	911	911	911	911	0
679	20240716	095800	2992494	911	910	911	909	22
680	20240716	095700	2972475	910	910	910	910	0
681	20240716	095600	2972475	910	910	910	910	1
682	20240716	095500	2971565	910	910	910	910	1
683	20240716	095400	2970655	909	909	909	909	0
684	20240716	095300	2970655	909	909	909	909	0
685	20240716	095200	2970655	909	909	909	909	100
686	20240716	095100	2879755	909	909	909	909	0
687	20240716	095000	2879755	909	909	909	909	0
688	20240716	094900	2879755	909	909	909	909	0
689	20240716	094800	2879755	909	908	909	908	52
690	20240716	094700	2832488	908	904	908	904	862
691	20240716	094600	2049846	905	905	905	905	0
692	20240716	094500	2049846	905	905	905	905	0
693	20240716	094400	2049846	905	905	905	905	0
694	20240716	094300	2049846	905	905	905	905	0
695	20240716	094200	2049846	905	905	905	905	0
696	20240716	094100	2049846	905	905	905	905	10
697	20240716	094000	2040796	906	906	906	906	90
698	20240716	093900	1959256	908	908	908	908	0
699	20240716	093800	1959256	908	908	908	908	0
700	20240716	093700	1959256	908	908	908	908	0
701	20240716	093600	1959256	908	908	908	908	41
702	20240716	093500	1922028	898	898	898	898	0
703	20240716	093400	1922028	898	898	898	898	0
704	20240716	093300	1922028	898	898	898	898	0
705	20240716	093200	1922028	898	898	898	898	0
706	20240716	093100	1922028	898	898	898	898	800
707	20240716	093000	1203628	897	906	906	897	731
708	20240716	092900	546745	910	910	910	910	0
709	20240716	092800	546745	910	910	910	910	0
710	20240716	092700	546745	910	910	910	910	0
711	20240716	092600	546745	910	910	910	910	0
712	20240716	092500	546745	910	910	910	910	0
713	20240716	092400	546745	910	910	910	910	0
714	20240716	092300	546745	910	910	910	910	1
715	20240716	092200	545835	906	906	906	906	1
716	20240716	092100	544929	911	911	911	911	0
717	20240716	092000	544929	911	911	911	911	0
718	20240716	091900	544929	911	911	911	911	10
719	20240716	091800	535819	911	912	912	911	453
720	20240716	091700	122959	916	916	916	916	0
721	20240716	091600	122959	916	916	916	916	0
722	20240716	091500	122959	916	916	916	916	0
723	20240716	091400	122959	916	916	916	916	54
724	20240716	091300	73495	916	916	916	916	1
725	20240716	091200	72579	915	915	915	915	1
726	20240716	091100	71664	912	912	912	912	0
727	20240716	091000	71664	912	912	912	912	0
728	20240716	090900	71664	912	912	912	912	0
729	20240716	090800	71664	912	912	912	912	0
730	20240716	090700	71664	912	916	917	912	62
731	20240716	090600	14816	926	926	926	926	0
732	20240716	090500	14816	926	926	926	926	0
733	20240716	090400	14816	926	926	926	926	0
734	20240716	090300	14816	926	926	926	926	0
735	20240716	090200	14816	926	926	926	926	0
736	20240716	090100	14816	926	926	926	926	0
737	20240716	090000	14816	926	926	926	926	16