KissMeData/065690/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	194300	16321354	936	936	936	936	922
3	20240808	194200	16321354	936	936	936	936	0
4	20240808	194100	16321354	936	936	936	936	0
5	20240808	194000	16321354	936	936	936	936	0
6	20240808	193900	16321354	936	936	936	936	0
7	20240808	193800	16321354	936	936	936	936	0
8	20240808	193700	16321354	936	936	936	936	0
9	20240808	193600	16321354	936	936	936	936	0
10	20240808	193500	16321354	936	936	936	936	0
11	20240808	193400	16321354	936	936	936	936	0
12	20240808	193300	16321354	936	936	936	936	0
13	20240808	193200	16321354	936	936	936	936	0
14	20240808	193100	16321354	936	936	936	936	0
15	20240808	193000	16321354	936	936	936	936	0
16	20240808	192900	16321354	936	936	936	936	0
17	20240808	192800	16321354	936	936	936	936	0
18	20240808	192700	16321354	936	936	936	936	0
19	20240808	192600	16321354	936	936	936	936	0
20	20240808	192500	16321354	936	936	936	936	0
21	20240808	192400	16321354	936	936	936	936	0
22	20240808	192300	16321354	936	936	936	936	0
23	20240808	192200	16321354	936	936	936	936	0
24	20240808	192100	16321354	936	936	936	936	0
25	20240808	192000	16321354	936	936	936	936	0
26	20240808	191900	16321354	936	936	936	936	0
27	20240808	191800	16321354	936	936	936	936	0
28	20240808	191700	16321354	936	936	936	936	0
29	20240808	191600	16321354	936	936	936	936	0
30	20240808	191500	16321354	936	936	936	936	0
31	20240808	191400	16321354	936	936	936	936	0
32	20240808	191300	16321354	936	936	936	936	922
33	20240808	191200	16321354	936	936	936	936	0
34	20240808	191100	16321354	936	936	936	936	0
35	20240808	191000	16321354	936	936	936	936	0
36	20240808	190900	16321354	936	936	936	936	0
37	20240808	190800	16321354	936	936	936	936	0
38	20240808	190700	16321354	936	936	936	936	0
39	20240808	190600	16321354	936	936	936	936	0
40	20240808	190500	16321354	936	936	936	936	0
41	20240808	190400	16321354	936	936	936	936	0
42	20240808	190300	16321354	936	936	936	936	0
43	20240808	190200	16321354	936	936	936	936	0
44	20240808	190100	16321354	936	936	936	936	0
45	20240808	190000	16321354	936	936	936	936	0
46	20240808	185900	16321354	936	936	936	936	0
47	20240808	185800	16321354	936	936	936	936	0
48	20240808	185700	16321354	936	936	936	936	0
49	20240808	185600	16321354	936	936	936	936	0
50	20240808	185500	16321354	936	936	936	936	0
51	20240808	185400	16321354	936	936	936	936	0
52	20240808	185300	16321354	936	936	936	936	0
53	20240808	185200	16321354	936	936	936	936	0
54	20240808	185100	16321354	936	936	936	936	0
55	20240808	185000	16321354	936	936	936	936	0
56	20240808	184900	16321354	936	936	936	936	0
57	20240808	184800	16321354	936	936	936	936	0
58	20240808	184700	16321354	936	936	936	936	0
59	20240808	184600	16321354	936	936	936	936	0
60	20240808	184500	16321354	936	936	936	936	0
61	20240808	184400	16321354	936	936	936	936	0
62	20240808	184300	16321354	936	936	936	936	922
63	20240808	184200	16321354	936	936	936	936	0
64	20240808	184100	16321354	936	936	936	936	0
65	20240808	184000	16321354	936	936	936	936	0
66	20240808	183900	16321354	936	936	936	936	0
67	20240808	183800	16321354	936	936	936	936	0
68	20240808	183700	16321354	936	936	936	936	0
69	20240808	183600	16321354	936	936	936	936	0
70	20240808	183500	16321354	936	936	936	936	0
71	20240808	183400	16321354	936	936	936	936	0
72	20240808	183300	16321354	936	936	936	936	0
73	20240808	183200	16321354	936	936	936	936	0
74	20240808	183100	16321354	936	936	936	936	0
75	20240808	183000	16321354	936	936	936	936	0
76	20240808	182900	16321354	936	936	936	936	0
77	20240808	182800	16321354	936	936	936	936	0
78	20240808	182700	16321354	936	936	936	936	0
79	20240808	182600	16321354	936	936	936	936	0
80	20240808	182500	16321354	936	936	936	936	0
81	20240808	182400	16321354	936	936	936	936	0
82	20240808	182300	16321354	936	936	936	936	0
83	20240808	182200	16321354	936	936	936	936	0
84	20240808	182100	16321354	936	936	936	936	0
85	20240808	182000	16321354	936	936	936	936	0
86	20240808	181900	16321354	936	936	936	936	0
87	20240808	181800	16321354	936	936	936	936	0
88	20240808	181700	16321354	936	936	936	936	0
89	20240808	181600	16321354	936	936	936	936	0
90	20240808	181500	16321354	936	936	936	936	0
91	20240808	181400	16321354	936	936	936	936	0
92	20240808	181300	16321354	936	936	936	936	922
93	20240808	181200	16321354	936	936	936	936	0
94	20240808	181100	16321354	936	936	936	936	0
95	20240808	181000	16321354	936	936	936	936	0
96	20240808	180900	16321354	936	936	936	936	0
97	20240808	180800	16321354	936	936	936	936	0
98	20240808	180700	16321354	936	936	936	936	0
99	20240808	180600	16321354	936	936	936	936	0
100	20240808	180500	16321354	936	936	936	936	0
101	20240808	180400	16321354	936	936	936	936	0
102	20240808	180300	16321354	936	936	936	936	0
103	20240808	180200	16321354	936	936	936	936	0
104	20240808	180100	16321354	936	936	936	936	0
105	20240808	180000	16321354	936	936	936	936	0
106	20240808	175900	16321354	936	936	936	936	0
107	20240808	175800	16321354	936	936	936	936	0
108	20240808	175700	16321354	936	936	936	936	0
109	20240808	175600	16321354	936	936	936	936	0
110	20240808	175500	16321354	936	936	936	936	0
111	20240808	175400	16321354	936	936	936	936	0
112	20240808	175300	16321354	936	936	936	936	0
113	20240808	175200	16321354	936	936	936	936	0
114	20240808	175100	16321354	936	936	936	936	0
115	20240808	175000	16321354	936	936	936	936	0
116	20240808	174900	16321354	936	936	936	936	0
117	20240808	174800	16321354	936	936	936	936	0
118	20240808	174700	16321354	936	936	936	936	0
119	20240808	174600	16321354	936	936	936	936	0
120	20240808	174500	16321354	936	936	936	936	0
121	20240808	174400	16321354	936	936	936	936	0
122	20240808	174300	16321354	936	936	936	936	922
123	20240808	174200	16321354	936	936	936	936	0
124	20240808	174100	16321354	936	936	936	936	0
125	20240808	174000	16321354	936	936	936	936	0
126	20240808	173900	16321354	936	936	936	936	0
127	20240808	173800	16321354	936	936	936	936	0
128	20240808	173700	16321354	936	936	936	936	0
129	20240808	173600	16321354	936	936	936	936	0
130	20240808	173500	16321354	936	936	936	936	0
131	20240808	173400	16321354	936	936	936	936	0
132	20240808	173300	16321354	936	936	936	936	0
133	20240808	173200	16321354	936	936	936	936	0
134	20240808	173100	16321354	936	936	936	936	0
135	20240808	173000	16321354	936	936	936	936	0
136	20240808	172900	16321354	936	936	936	936	0
137	20240808	172800	16321354	936	936	936	936	0
138	20240808	172700	16321354	936	936	936	936	0
139	20240808	172600	16321354	936	936	936	936	0
140	20240808	172500	16321354	936	936	936	936	0
141	20240808	172400	16321354	936	936	936	936	0
142	20240808	172300	16321354	936	936	936	936	0
143	20240808	172200	16321354	936	936	936	936	0
144	20240808	172100	16321354	936	936	936	936	0
145	20240808	172000	16321354	936	936	936	936	0
146	20240808	171900	16321354	936	936	936	936	0
147	20240808	171800	16321354	936	936	936	936	0
148	20240808	171700	16321354	936	936	936	936	0
149	20240808	171600	16321354	936	936	936	936	0
150	20240808	171500	16321354	936	936	936	936	0
151	20240808	171400	16321354	936	936	936	936	0
152	20240808	171300	16321354	936	936	936	936	922
153	20240808	171200	16321354	936	936	936	936	0
154	20240808	171100	16321354	936	936	936	936	0
155	20240808	171000	16321354	936	936	936	936	0
156	20240808	170900	16321354	936	936	936	936	0
157	20240808	170800	16321354	936	936	936	936	0
158	20240808	170700	16321354	936	936	936	936	0
159	20240808	170600	16321354	936	936	936	936	0
160	20240808	170500	16321354	936	936	936	936	0
161	20240808	170400	16321354	936	936	936	936	0
162	20240808	170300	16321354	936	936	936	936	0
163	20240808	170200	16321354	936	936	936	936	0
164	20240808	170100	16321354	936	936	936	936	0
165	20240808	170000	16321354	936	936	936	936	0
166	20240808	165900	16321354	936	936	936	936	0
167	20240808	165800	16321354	936	936	936	936	0
168	20240808	165700	16321354	936	936	936	936	0
169	20240808	165600	16321354	936	936	936	936	0
170	20240808	165500	16321354	936	936	936	936	0
171	20240808	165400	16321354	936	936	936	936	0
172	20240808	165300	16321354	936	936	936	936	0
173	20240808	165200	16321354	936	936	936	936	0
174	20240808	165100	16321354	936	936	936	936	0
175	20240808	165000	16321354	936	936	936	936	0
176	20240808	164900	16321354	936	936	936	936	0
177	20240808	164800	16321354	936	936	936	936	0
178	20240808	164700	16321354	936	936	936	936	0
179	20240808	164600	16321354	936	936	936	936	0
180	20240808	164500	16321354	936	936	936	936	0
181	20240808	164400	16321354	936	936	936	936	0
182	20240808	164300	16321354	936	936	936	936	922
183	20240808	164200	16321354	936	936	936	936	0
184	20240808	164100	16321354	936	936	936	936	0
185	20240808	164000	16321354	936	936	936	936	0
186	20240808	163900	16321354	936	936	936	936	0
187	20240808	163800	16321354	936	936	936	936	0
188	20240808	163700	16321354	936	936	936	936	0
189	20240808	163600	16321354	936	936	936	936	0
190	20240808	163500	16321354	936	936	936	936	0
191	20240808	163400	16321354	936	936	936	936	0
192	20240808	163300	16321354	936	936	936	936	0
193	20240808	163200	16321354	936	936	936	936	0
194	20240808	163100	16321354	936	936	936	936	0
195	20240808	163000	16321354	936	936	936	936	0
196	20240808	162900	16321354	936	936	936	936	0
197	20240808	162800	16321354	936	936	936	936	0
198	20240808	162700	16321354	936	936	936	936	0
199	20240808	162600	16321354	936	936	936	936	0
200	20240808	162500	16321354	936	936	936	936	0
201	20240808	162400	16321354	936	936	936	936	0
202	20240808	162300	16321354	936	936	936	936	0
203	20240808	162200	16321354	936	936	936	936	0
204	20240808	162100	16321354	936	936	936	936	0
205	20240808	162000	16321354	936	936	936	936	0
206	20240808	161900	16321354	936	936	936	936	0
207	20240808	161800	16321354	936	936	936	936	0
208	20240808	161700	16321354	936	936	936	936	0
209	20240808	161600	16321354	936	936	936	936	0
210	20240808	161500	16321354	936	936	936	936	0
211	20240808	161400	16321354	936	936	936	936	0
212	20240808	161300	16321354	936	936	936	936	922
213	20240808	161200	16321354	936	936	936	936	0
214	20240808	161100	16321354	936	936	936	936	0
215	20240808	161000	16321354	936	936	936	936	0
216	20240808	160900	16321354	936	936	936	936	0
217	20240808	160800	16321354	936	936	936	936	0
218	20240808	160700	16321354	936	936	936	936	0
219	20240808	160600	16321354	936	936	936	936	0
220	20240808	160500	16321354	936	936	936	936	0
221	20240808	160400	16321354	936	936	936	936	0
222	20240808	160300	16321354	936	936	936	936	0
223	20240808	160200	16321354	936	936	936	936	0
224	20240808	160100	16321354	936	936	936	936	0
225	20240808	160000	16321354	936	936	936	936	0
226	20240808	155900	16321354	936	936	936	936	0
227	20240808	155800	16321354	936	936	936	936	0
228	20240808	155700	16321354	936	936	936	936	0
229	20240808	155600	16321354	936	936	936	936	0
230	20240808	155500	16321354	936	936	936	936	0
231	20240808	155400	16321354	936	936	936	936	0
232	20240808	155300	16321354	936	936	936	936	0
233	20240808	155200	16321354	936	936	936	936	0
234	20240808	155100	16321354	936	936	936	936	0
235	20240808	155000	16321354	936	936	936	936	0
236	20240808	154900	16321354	936	936	936	936	0
237	20240808	154800	16321354	936	936	936	936	0
238	20240808	154700	16321354	936	936	936	936	0
239	20240808	154600	16321354	936	936	936	936	0
240	20240808	154500	16321354	936	936	936	936	0
241	20240808	154400	16321354	936	936	936	936	0
242	20240808	154300	16321354	936	936	936	936	922
243	20240808	154200	16321354	936	936	936	936	0
244	20240808	154100	16321354	936	936	936	936	0
245	20240808	154000	16321354	936	936	936	936	0
246	20240808	153900	16321354	936	936	936	936	0
247	20240808	153800	16321354	936	936	936	936	0
248	20240808	153700	16321354	936	936	936	936	0
249	20240808	153600	16321354	936	936	936	936	0
250	20240808	153500	16321354	936	936	936	936	0
251	20240808	153400	16321354	936	936	936	936	0
252	20240808	153300	16321354	936	936	936	936	0
253	20240808	153200	16321354	936	936	936	936	0
254	20240808	153100	16321354	936	936	936	936	0
255	20240808	153000	16321354	936	936	936	936	922
256	20240808	152900	15458362	941	941	941	941	0
257	20240808	152800	15458362	941	941	941	941	0
258	20240808	152700	15458362	941	941	941	941	0
259	20240808	152600	15458362	941	941	941	941	0
260	20240808	152500	15458362	941	941	941	941	0
261	20240808	152400	15458362	941	941	941	941	0
262	20240808	152300	15458362	941	941	941	941	0
263	20240808	152200	15458362	941	941	941	941	0
264	20240808	152100	15458362	941	941	941	941	0
265	20240808	152000	15458362	941	941	941	941	0
266	20240808	151900	15458362	941	942	942	941	622
267	20240808	151800	14872851	942	944	960	942	5
268	20240808	151700	14868107	955	955	955	955	1
269	20240808	151600	14867152	955	955	955	955	0
270	20240808	151500	14867152	955	955	955	955	1
271	20240808	151400	14866197	955	955	955	955	1
272	20240808	151300	14865242	955	955	955	955	1
273	20240808	151200	14864287	955	955	955	955	5
274	20240808	151100	14859512	960	960	960	960	0
275	20240808	151000	14859512	960	960	960	960	1
276	20240808	150900	14858552	955	955	955	955	0
277	20240808	150800	14858552	955	955	955	955	0
278	20240808	150700	14858552	955	955	955	955	0
279	20240808	150600	14858552	955	955	955	955	1
280	20240808	150500	14857597	955	955	955	955	1
281	20240808	150400	14856642	955	955	955	955	1
282	20240808	150300	14855687	955	955	955	955	27
283	20240808	150200	14829902	960	960	960	960	0
284	20240808	150100	14829902	960	960	960	960	0
285	20240808	150000	14829902	960	960	960	960	0
286	20240808	145900	14829902	960	960	960	960	0
287	20240808	145800	14829902	960	960	960	960	0
288	20240808	145700	14829902	960	960	960	960	0
289	20240808	145600	14829902	960	960	960	960	0
290	20240808	145500	14829902	960	960	960	960	0
291	20240808	145400	14829902	960	960	960	960	0
292	20240808	145300	14829902	960	960	960	960	0
293	20240808	145200	14829902	960	960	960	960	0
294	20240808	145100	14829902	960	960	960	960	0
295	20240808	145000	14829902	960	960	960	960	1
296	20240808	144900	14828942	955	955	955	955	0
297	20240808	144800	14828942	955	955	955	955	0
298	20240808	144700	14828942	955	955	955	955	1
299	20240808	144600	14827987	955	955	955	955	0
300	20240808	144500	14827987	955	955	955	955	0
301	20240808	144400	14827987	955	955	955	955	0
302	20240808	144300	14827987	955	955	955	955	0
303	20240808	144200	14827987	955	955	955	955	0
304	20240808	144100	14827987	955	955	955	955	0
305	20240808	144000	14827987	955	955	955	955	0
306	20240808	143900	14827987	955	955	955	955	0
307	20240808	143800	14827987	955	955	955	955	0
308	20240808	143700	14827987	955	955	955	955	0
309	20240808	143600	14827987	955	955	955	955	0
310	20240808	143500	14827987	955	955	955	955	4
311	20240808	143400	14824167	944	944	944	944	0
312	20240808	143300	14824167	944	944	944	944	0
313	20240808	143200	14824167	944	944	944	944	0
314	20240808	143100	14824167	944	944	944	944	0
315	20240808	143000	14824167	944	944	944	944	0
316	20240808	142900	14824167	944	944	944	944	0
317	20240808	142800	14824167	944	944	944	944	0
318	20240808	142700	14824167	944	944	944	944	0
319	20240808	142600	14824167	944	944	944	944	0
320	20240808	142500	14824167	944	944	944	944	0
321	20240808	142400	14824167	944	944	944	944	0
322	20240808	142300	14824167	944	944	944	944	0
323	20240808	142200	14824167	944	944	944	944	5
324	20240808	142100	14819447	944	944	944	944	6
325	20240808	142000	14813783	944	944	944	944	137
326	20240808	141900	14684455	944	949	949	943	4979
327	20240808	141800	9976812	950	950	950	950	1
328	20240808	141700	9975862	950	950	950	950	0
329	20240808	141600	9975862	950	950	950	950	11
330	20240808	141500	9965412	950	950	950	950	11
331	20240808	141400	9954962	950	950	950	950	1
332	20240808	141300	9954012	950	950	950	950	1
333	20240808	141200	9953062	950	950	950	950	0
334	20240808	141100	9953062	950	950	950	950	1
335	20240808	141000	9952112	950	950	950	950	1
336	20240808	140900	9951162	950	950	950	950	1
337	20240808	140800	9950212	950	950	950	950	0
338	20240808	140700	9950212	950	950	950	950	1
339	20240808	140600	9949262	950	950	950	950	1
340	20240808	140500	9948312	950	950	950	950	1
341	20240808	140400	9947362	950	950	950	950	0
342	20240808	140300	9947362	950	950	950	950	7
343	20240808	140200	9940712	950	950	950	950	7
344	20240808	140100	9934062	950	950	950	950	7
345	20240808	140000	9927412	950	955	955	950	4822
346	20240808	135900	5346507	959	959	959	959	0
347	20240808	135800	5346507	959	955	959	955	2
348	20240808	135700	5344593	955	955	955	955	1
349	20240808	135600	5343638	955	955	955	955	1
350	20240808	135500	5342683	955	955	955	955	0
351	20240808	135400	5342683	955	955	955	955	1
352	20240808	135300	5341728	955	955	955	955	1
353	20240808	135200	5340773	955	955	955	955	1
354	20240808	135100	5339818	955	955	955	955	0
355	20240808	135000	5339818	955	955	955	955	1
356	20240808	134900	5338863	955	955	955	955	1
357	20240808	134800	5337908	955	955	955	955	1
358	20240808	134700	5336953	950	952	952	950	268
359	20240808	134600	5082236	953	955	955	953	483
360	20240808	134500	4621934	955	955	955	955	1
361	20240808	134400	4620979	955	955	955	955	9
362	20240808	134300	4612384	955	955	955	955	0
363	20240808	134200	4612384	955	955	955	955	0
364	20240808	134100	4612384	955	955	955	955	0
365	20240808	134000	4612384	955	955	955	955	0
366	20240808	133900	4612384	955	955	955	955	0
367	20240808	133800	4612384	955	955	955	955	0
368	20240808	133700	4612384	955	955	955	955	0
369	20240808	133600	4612384	955	955	955	955	0
370	20240808	133500	4612384	955	955	955	955	0
371	20240808	133400	4612384	955	955	955	955	0
372	20240808	133300	4612384	955	955	955	955	0
373	20240808	133200	4612384	955	955	955	955	10
374	20240808	133100	4602834	955	955	955	955	0
375	20240808	133000	4602834	955	955	955	955	0
376	20240808	132900	4602834	955	955	955	955	0
377	20240808	132800	4602834	955	955	955	955	0
378	20240808	132700	4602834	955	955	955	955	0
379	20240808	132600	4602834	955	955	955	955	0
380	20240808	132500	4602834	955	955	955	955	0
381	20240808	132400	4602834	955	955	955	955	0
382	20240808	132300	4602834	955	955	955	955	20
383	20240808	132200	4583734	953	953	953	953	0
384	20240808	132100	4583734	953	953	953	953	0
385	20240808	132000	4583734	953	953	953	953	0
386	20240808	131900	4583734	953	953	953	953	0
387	20240808	131800	4583734	953	953	953	953	0
388	20240808	131700	4583734	953	953	953	953	0
389	20240808	131600	4583734	953	953	953	953	0
390	20240808	131500	4583734	953	953	953	953	0
391	20240808	131400	4583734	953	953	953	953	0
392	20240808	131300	4583734	953	953	953	953	0
393	20240808	131200	4583734	953	953	953	953	0
394	20240808	131100	4583734	953	953	953	953	0
395	20240808	131000	4583734	953	953	953	953	0
396	20240808	130900	4583734	953	953	953	953	0
397	20240808	130800	4583734	953	953	953	953	0
398	20240808	130700	4583734	953	953	953	953	0
399	20240808	130600	4583734	953	953	953	953	0
400	20240808	130500	4583734	953	953	953	953	0
401	20240808	130400	4583734	953	953	953	953	0
402	20240808	130300	4583734	953	953	953	953	0
403	20240808	130200	4583734	953	953	953	953	0
404	20240808	130100	4583734	953	953	953	953	0
405	20240808	130000	4583734	953	953	953	953	0
406	20240808	125900	4583734	953	953	953	953	0
407	20240808	125800	4583734	953	958	958	953	537
408	20240808	125700	4071227	957	957	957	957	0
409	20240808	125600	4071227	957	957	957	957	0
410	20240808	125500	4071227	957	957	957	957	0
411	20240808	125400	4071227	957	957	957	957	0
412	20240808	125300	4071227	957	957	957	957	0
413	20240808	125200	4071227	957	957	957	957	0
414	20240808	125100	4071227	957	957	957	957	0
415	20240808	125000	4071227	957	957	957	957	0
416	20240808	124900	4071227	957	957	957	957	0
417	20240808	124800	4071227	957	957	957	957	0
418	20240808	124700	4071227	957	957	957	957	0
419	20240808	124600	4071227	957	957	957	957	0
420	20240808	124500	4071227	957	957	957	957	0
421	20240808	124400	4071227	957	957	957	957	0
422	20240808	124300	4071227	957	957	957	957	0
423	20240808	124200	4071227	957	957	957	957	0
424	20240808	124100	4071227	957	957	957	957	0
425	20240808	124000	4071227	957	957	957	957	0
426	20240808	123900	4071227	957	957	957	957	0
427	20240808	123800	4071227	957	957	957	957	0
428	20240808	123700	4071227	957	957	957	957	0
429	20240808	123600	4071227	957	957	957	957	0
430	20240808	123500	4071227	957	957	957	957	0
431	20240808	123400	4071227	957	957	957	957	0
432	20240808	123300	4071227	957	957	957	957	0
433	20240808	123200	4071227	957	957	957	957	0
434	20240808	123100	4071227	957	957	957	957	0
435	20240808	123000	4071227	957	957	957	957	0
436	20240808	122900	4071227	957	957	957	957	0
437	20240808	122800	4071227	957	957	957	957	0
438	20240808	122700	4071227	957	957	957	957	0
439	20240808	122600	4071227	957	957	957	957	0
440	20240808	122500	4071227	957	957	957	957	1
441	20240808	122400	4070270	957	957	957	957	0
442	20240808	122300	4070270	957	957	957	957	0
443	20240808	122200	4070270	957	957	957	957	0
444	20240808	122100	4070270	957	957	957	957	0
445	20240808	122000	4070270	957	957	957	957	0
446	20240808	121900	4070270	957	957	957	957	0
447	20240808	121800	4070270	957	957	957	957	0
448	20240808	121700	4070270	957	957	957	957	0
449	20240808	121600	4070270	957	957	957	957	1
450	20240808	121500	4069313	958	958	958	958	0
451	20240808	121400	4069313	958	958	958	958	0
452	20240808	121300	4069313	958	958	958	958	0
453	20240808	121200	4069313	958	958	958	958	0
454	20240808	121100	4069313	958	958	958	958	0
455	20240808	121000	4069313	958	958	958	958	0
456	20240808	120900	4069313	958	958	958	958	0
457	20240808	120800	4069313	958	958	958	958	0
458	20240808	120700	4069313	958	958	958	958	0
459	20240808	120600	4069313	958	958	958	958	0
460	20240808	120500	4069313	958	958	958	958	0
461	20240808	120400	4069313	958	958	958	958	0
462	20240808	120300	4069313	958	958	958	958	0
463	20240808	120200	4069313	958	958	958	958	0
464	20240808	120100	4069313	958	958	958	958	0
465	20240808	120000	4069313	958	958	958	958	0
466	20240808	115900	4069313	958	958	958	958	0
467	20240808	115800	4069313	958	958	958	958	0
468	20240808	115700	4069313	958	958	958	958	0
469	20240808	115600	4069313	958	958	958	958	0
470	20240808	115500	4069313	958	958	958	958	0
471	20240808	115400	4069313	958	958	958	958	0
472	20240808	115300	4069313	958	958	958	958	0
473	20240808	115200	4069313	958	958	958	958	0
474	20240808	115100	4069313	958	958	958	958	0
475	20240808	115000	4069313	958	958	958	958	0
476	20240808	114900	4069313	958	958	958	958	0
477	20240808	114800	4069313	958	958	958	958	0
478	20240808	114700	4069313	958	958	958	958	0
479	20240808	114600	4069313	958	958	958	958	0
480	20240808	114500	4069313	958	958	958	958	0
481	20240808	114400	4069313	958	958	958	958	0
482	20240808	114300	4069313	958	958	958	958	0
483	20240808	114200	4069313	958	958	958	958	0
484	20240808	114100	4069313	958	958	958	958	0
485	20240808	114000	4069313	958	958	958	958	0
486	20240808	113900	4069313	958	958	958	958	0
487	20240808	113800	4069313	958	958	958	958	0
488	20240808	113700	4069313	958	958	958	958	0
489	20240808	113600	4069313	958	958	958	958	0
490	20240808	113500	4069313	958	958	958	958	0
491	20240808	113400	4069313	958	958	958	958	0
492	20240808	113300	4069313	958	958	958	958	0
493	20240808	113200	4069313	958	958	958	958	0
494	20240808	113100	4069313	958	958	958	958	0
495	20240808	113000	4069313	958	958	958	958	0
496	20240808	112900	4069313	958	958	958	958	0
497	20240808	112800	4069313	958	958	958	958	0
498	20240808	112700	4069313	958	958	958	958	0
499	20240808	112600	4069313	958	958	958	958	0
500	20240808	112500	4069313	958	958	958	958	0
501	20240808	112400	4069313	958	958	958	958	0
502	20240808	112300	4069313	958	958	958	958	0
503	20240808	112200	4069313	958	958	958	958	0
504	20240808	112100	4069313	958	958	958	958	0
505	20240808	112000	4069313	958	958	958	958	0
506	20240808	111900	4069313	958	958	958	958	0
507	20240808	111800	4069313	958	958	958	958	0
508	20240808	111700	4069313	958	958	958	958	0
509	20240808	111600	4069313	958	958	958	958	0
510	20240808	111500	4069313	958	958	958	958	0
511	20240808	111400	4069313	958	958	958	958	0
512	20240808	111300	4069313	958	958	958	958	0
513	20240808	111200	4069313	958	958	958	958	0
514	20240808	111100	4069313	958	958	958	958	0
515	20240808	111000	4069313	958	958	958	958	0
516	20240808	110900	4069313	958	958	958	958	0
517	20240808	110800	4069313	958	958	958	958	0
518	20240808	110700	4069313	958	958	958	958	0
519	20240808	110600	4069313	958	958	958	958	3
520	20240808	110500	4066439	958	958	958	958	0
521	20240808	110400	4066439	958	958	958	958	0
522	20240808	110300	4066439	958	958	958	958	0
523	20240808	110200	4066439	958	958	958	958	0
524	20240808	110100	4066439	958	958	958	958	16
525	20240808	110000	4051111	965	965	965	965	0
526	20240808	105900	4051111	965	965	965	965	0
527	20240808	105800	4051111	965	965	965	965	0
528	20240808	105700	4051111	965	965	965	965	0
529	20240808	105600	4051111	965	965	965	965	0
530	20240808	105500	4051111	965	965	965	965	0
531	20240808	105400	4051111	965	965	965	965	0
532	20240808	105300	4051111	965	965	965	965	0
533	20240808	105200	4051111	965	965	965	965	0
534	20240808	105100	4051111	965	965	965	965	0
535	20240808	105000	4051111	965	965	965	965	0
536	20240808	104900	4051111	965	965	965	965	0
537	20240808	104800	4051111	965	965	965	965	0
538	20240808	104700	4051111	965	965	965	965	0
539	20240808	104600	4051111	965	965	965	965	0
540	20240808	104500	4051111	965	965	965	965	0
541	20240808	104400	4051111	965	965	965	965	0
542	20240808	104300	4051111	965	965	965	965	0
543	20240808	104200	4051111	965	965	965	965	0
544	20240808	104100	4051111	965	965	965	965	0
545	20240808	104000	4051111	965	965	965	965	0
546	20240808	103900	4051111	965	965	965	965	0
547	20240808	103800	4051111	965	965	965	965	0
548	20240808	103700	4051111	965	965	965	965	0
549	20240808	103600	4051111	965	965	965	965	0
550	20240808	103500	4051111	965	965	965	965	0
551	20240808	103400	4051111	965	965	965	965	0
552	20240808	103300	4051111	965	965	965	965	0
553	20240808	103200	4051111	965	965	965	965	0
554	20240808	103100	4051111	965	965	965	965	0
555	20240808	103000	4051111	965	965	965	965	0
556	20240808	102900	4051111	965	965	965	965	0
557	20240808	102800	4051111	965	965	965	965	0
558	20240808	102700	4051111	965	965	965	965	0
559	20240808	102600	4051111	965	965	965	965	0
560	20240808	102500	4051111	965	965	965	965	0
561	20240808	102400	4051111	965	965	965	965	0
562	20240808	102300	4051111	965	965	965	965	0
563	20240808	102200	4051111	965	965	965	965	0
564	20240808	102100	4051111	965	965	965	965	0
565	20240808	102000	4051111	965	965	965	965	0
566	20240808	101900	4051111	965	965	965	965	0
567	20240808	101800	4051111	965	965	965	965	0
568	20240808	101700	4051111	965	965	965	965	0
569	20240808	101600	4051111	965	965	965	965	0
570	20240808	101500	4051111	965	965	965	965	0
571	20240808	101400	4051111	965	965	965	965	0
572	20240808	101300	4051111	965	965	965	965	0
573	20240808	101200	4051111	965	965	965	965	0
574	20240808	101100	4051111	965	965	965	965	0
575	20240808	101000	4051111	965	965	965	965	0
576	20240808	100900	4051111	965	965	965	965	0
577	20240808	100800	4051111	965	965	965	965	0
578	20240808	100700	4051111	965	965	965	965	0
579	20240808	100600	4051111	965	965	965	965	0
580	20240808	100500	4051111	965	965	965	965	0
581	20240808	100400	4051111	965	965	965	965	0
582	20240808	100300	4051111	965	965	965	965	0
583	20240808	100200	4051111	965	965	965	965	0
584	20240808	100100	4051111	965	965	965	965	0
585	20240808	100000	4051111	965	965	965	965	0
586	20240808	095900	4051111	965	965	965	965	0
587	20240808	095800	4051111	965	965	965	965	0
588	20240808	095700	4051111	965	965	965	965	0
589	20240808	095600	4051111	965	965	965	965	0
590	20240808	095500	4051111	965	965	965	965	0
591	20240808	095400	4051111	965	965	965	965	2
592	20240808	095300	4049181	965	965	965	965	0
593	20240808	095200	4049181	965	965	965	965	0
594	20240808	095100	4049181	965	965	965	965	0
595	20240808	095000	4049181	965	965	965	965	0
596	20240808	094900	4049181	965	965	965	965	0
597	20240808	094800	4049181	965	965	965	965	0
598	20240808	094700	4049181	965	965	965	965	0
599	20240808	094600	4049181	965	965	965	965	0
600	20240808	094500	4049181	965	965	965	965	0
601	20240808	094400	4049181	965	965	965	965	1
602	20240808	094300	4048216	953	963	963	953	352
603	20240808	094200	3709920	963	963	963	963	0
604	20240808	094100	3709920	963	963	963	963	0
605	20240808	094000	3709920	963	963	963	963	0
606	20240808	093900	3709920	963	963	963	963	0
607	20240808	093800	3709920	963	963	963	963	0
608	20240808	093700	3709920	963	963	963	963	0
609	20240808	093600	3709920	963	963	963	963	0
610	20240808	093500	3709920	963	963	963	963	0
611	20240808	093400	3709920	963	963	963	963	0
612	20240808	093300	3709920	963	963	963	963	0
613	20240808	093200	3709920	963	963	963	963	0
614	20240808	093100	3709920	963	963	963	963	0
615	20240808	093000	3709920	963	963	963	963	0
616	20240808	092900	3709920	963	963	963	963	0
617	20240808	092800	3709920	963	963	963	963	0
618	20240808	092700	3709920	963	963	963	963	0
619	20240808	092600	3709920	963	963	963	963	0
620	20240808	092500	3709920	963	963	963	963	0
621	20240808	092400	3709920	963	963	963	963	0
622	20240808	092300	3709920	963	963	963	963	0
623	20240808	092200	3709920	963	963	963	963	0
624	20240808	092100	3709920	963	963	963	963	0
625	20240808	092000	3709920	963	963	963	963	0
626	20240808	091900	3709920	963	963	963	963	0
627	20240808	091800	3709920	963	963	963	963	0
628	20240808	091700	3709920	963	963	963	963	0
629	20240808	091600	3709920	963	963	963	963	0
630	20240808	091500	3709920	963	963	963	963	0
631	20240808	091400	3709920	963	963	963	963	0
632	20240808	091300	3709920	963	963	963	963	0
633	20240808	091200	3709920	963	963	963	963	0
634	20240808	091100	3709920	963	963	963	963	0
635	20240808	091000	3709920	963	963	963	963	0
636	20240808	090900	3709920	963	963	963	963	0
637	20240808	090800	3709920	963	963	963	963	0
638	20240808	090700	3709920	963	963	963	963	0
639	20240808	090600	3709920	963	963	963	963	10
640	20240808	090500	3700290	963	963	963	963	30
641	20240808	090400	3671400	963	963	963	963	0
642	20240808	090300	3671400	963	963	963	963	0
643	20240808	090200	3671400	963	963	963	963	0
644	20240808	090100	3671400	963	947	963	947	1499
645	20240808	090000	2247213	951	951	951	951	2363