KissMeData/065690/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	194100	8362130	952	952	952	952	93
3	20240812	194000	8362130	952	952	952	952	0
4	20240812	193900	8362130	952	952	952	952	0
5	20240812	193800	8362130	952	952	952	952	0
6	20240812	193700	8362130	952	952	952	952	0
7	20240812	193600	8362130	952	952	952	952	0
8	20240812	193500	8362130	952	952	952	952	0
9	20240812	193400	8362130	952	952	952	952	0
10	20240812	193300	8362130	952	952	952	952	0
11	20240812	193200	8362130	952	952	952	952	0
12	20240812	193100	8362130	952	952	952	952	0
13	20240812	193000	8362130	952	952	952	952	0
14	20240812	192900	8362130	952	952	952	952	0
15	20240812	192800	8362130	952	952	952	952	0
16	20240812	192700	8362130	952	952	952	952	0
17	20240812	192600	8362130	952	952	952	952	0
18	20240812	192500	8362130	952	952	952	952	0
19	20240812	192400	8362130	952	952	952	952	0
20	20240812	192300	8362130	952	952	952	952	0
21	20240812	192200	8362130	952	952	952	952	0
22	20240812	192100	8362130	952	952	952	952	0
23	20240812	192000	8362130	952	952	952	952	0
24	20240812	191900	8362130	952	952	952	952	0
25	20240812	191800	8362130	952	952	952	952	0
26	20240812	191700	8362130	952	952	952	952	0
27	20240812	191600	8362130	952	952	952	952	0
28	20240812	191500	8362130	952	952	952	952	0
29	20240812	191400	8362130	952	952	952	952	0
30	20240812	191300	8362130	952	952	952	952	0
31	20240812	191200	8362130	952	952	952	952	0
32	20240812	191100	8362130	952	952	952	952	93
33	20240812	191000	8362130	952	952	952	952	0
34	20240812	190900	8362130	952	952	952	952	0
35	20240812	190800	8362130	952	952	952	952	0
36	20240812	190700	8362130	952	952	952	952	0
37	20240812	190600	8362130	952	952	952	952	0
38	20240812	190500	8362130	952	952	952	952	0
39	20240812	190400	8362130	952	952	952	952	0
40	20240812	190300	8362130	952	952	952	952	0
41	20240812	190200	8362130	952	952	952	952	0
42	20240812	190100	8362130	952	952	952	952	0
43	20240812	190000	8362130	952	952	952	952	0
44	20240812	185900	8362130	952	952	952	952	0
45	20240812	185800	8362130	952	952	952	952	0
46	20240812	185700	8362130	952	952	952	952	0
47	20240812	185600	8362130	952	952	952	952	0
48	20240812	185500	8362130	952	952	952	952	0
49	20240812	185400	8362130	952	952	952	952	0
50	20240812	185300	8362130	952	952	952	952	0
51	20240812	185200	8362130	952	952	952	952	0
52	20240812	185100	8362130	952	952	952	952	0
53	20240812	185000	8362130	952	952	952	952	0
54	20240812	184900	8362130	952	952	952	952	0
55	20240812	184800	8362130	952	952	952	952	0
56	20240812	184700	8362130	952	952	952	952	0
57	20240812	184600	8362130	952	952	952	952	0
58	20240812	184500	8362130	952	952	952	952	0
59	20240812	184400	8362130	952	952	952	952	0
60	20240812	184300	8362130	952	952	952	952	0
61	20240812	184200	8362130	952	952	952	952	0
62	20240812	184100	8362130	952	952	952	952	93
63	20240812	184000	8362130	952	952	952	952	0
64	20240812	183900	8362130	952	952	952	952	0
65	20240812	183800	8362130	952	952	952	952	0
66	20240812	183700	8362130	952	952	952	952	0
67	20240812	183600	8362130	952	952	952	952	0
68	20240812	183500	8362130	952	952	952	952	0
69	20240812	183400	8362130	952	952	952	952	0
70	20240812	183300	8362130	952	952	952	952	0
71	20240812	183200	8362130	952	952	952	952	0
72	20240812	183100	8362130	952	952	952	952	0
73	20240812	183000	8362130	952	952	952	952	0
74	20240812	182900	8362130	952	952	952	952	0
75	20240812	182800	8362130	952	952	952	952	0
76	20240812	182700	8362130	952	952	952	952	0
77	20240812	182600	8362130	952	952	952	952	0
78	20240812	182500	8362130	952	952	952	952	0
79	20240812	182400	8362130	952	952	952	952	0
80	20240812	182300	8362130	952	952	952	952	0
81	20240812	182200	8362130	952	952	952	952	0
82	20240812	182100	8362130	952	952	952	952	0
83	20240812	182000	8362130	952	952	952	952	0
84	20240812	181900	8362130	952	952	952	952	0
85	20240812	181800	8362130	952	952	952	952	0
86	20240812	181700	8362130	952	952	952	952	0
87	20240812	181600	8362130	952	952	952	952	0
88	20240812	181500	8362130	952	952	952	952	0
89	20240812	181400	8362130	952	952	952	952	0
90	20240812	181300	8362130	952	952	952	952	0
91	20240812	181200	8362130	952	952	952	952	0
92	20240812	181100	8362130	952	952	952	952	93
93	20240812	181000	8362130	952	952	952	952	0
94	20240812	180900	8362130	952	952	952	952	0
95	20240812	180800	8362130	952	952	952	952	0
96	20240812	180700	8362130	952	952	952	952	0
97	20240812	180600	8362130	952	952	952	952	0
98	20240812	180500	8362130	952	952	952	952	0
99	20240812	180400	8362130	952	952	952	952	0
100	20240812	180300	8362130	952	952	952	952	0
101	20240812	180200	8362130	952	952	952	952	0
102	20240812	180100	8362130	952	952	952	952	0
103	20240812	180000	8362130	952	952	952	952	0
104	20240812	175900	8362130	952	952	952	952	0
105	20240812	175800	8362130	952	952	952	952	0
106	20240812	175700	8362130	952	952	952	952	0
107	20240812	175600	8362130	952	952	952	952	0
108	20240812	175500	8362130	952	952	952	952	0
109	20240812	175400	8362130	952	952	952	952	0
110	20240812	175300	8362130	952	952	952	952	0
111	20240812	175200	8362130	952	952	952	952	0
112	20240812	175100	8362130	952	952	952	952	0
113	20240812	175000	8362130	952	952	952	952	0
114	20240812	174900	8362130	952	952	952	952	0
115	20240812	174800	8362130	952	952	952	952	0
116	20240812	174700	8362130	952	952	952	952	0
117	20240812	174600	8362130	952	952	952	952	0
118	20240812	174500	8362130	952	952	952	952	0
119	20240812	174400	8362130	952	952	952	952	0
120	20240812	174300	8362130	952	952	952	952	0
121	20240812	174200	8362130	952	952	952	952	0
122	20240812	174100	8362130	952	952	952	952	93
123	20240812	174000	8362130	952	952	952	952	0
124	20240812	173900	8362130	952	952	952	952	0
125	20240812	173800	8362130	952	952	952	952	0
126	20240812	173700	8362130	952	952	952	952	0
127	20240812	173600	8362130	952	952	952	952	0
128	20240812	173500	8362130	952	952	952	952	0
129	20240812	173400	8362130	952	952	952	952	0
130	20240812	173300	8362130	952	952	952	952	0
131	20240812	173200	8362130	952	952	952	952	0
132	20240812	173100	8362130	952	952	952	952	0
133	20240812	173000	8362130	952	952	952	952	0
134	20240812	172900	8362130	952	952	952	952	0
135	20240812	172800	8362130	952	952	952	952	0
136	20240812	172700	8362130	952	952	952	952	0
137	20240812	172600	8362130	952	952	952	952	0
138	20240812	172500	8362130	952	952	952	952	0
139	20240812	172400	8362130	952	952	952	952	0
140	20240812	172300	8362130	952	952	952	952	0
141	20240812	172200	8362130	952	952	952	952	0
142	20240812	172100	8362130	952	952	952	952	0
143	20240812	172000	8362130	952	952	952	952	0
144	20240812	171900	8362130	952	952	952	952	0
145	20240812	171800	8362130	952	952	952	952	0
146	20240812	171700	8362130	952	952	952	952	0
147	20240812	171600	8362130	952	952	952	952	0
148	20240812	171500	8362130	952	952	952	952	0
149	20240812	171400	8362130	952	952	952	952	0
150	20240812	171300	8362130	952	952	952	952	0
151	20240812	171200	8362130	952	952	952	952	0
152	20240812	171100	8362130	952	952	952	952	93
153	20240812	171000	8362130	952	952	952	952	0
154	20240812	170900	8362130	952	952	952	952	0
155	20240812	170800	8362130	952	952	952	952	0
156	20240812	170700	8362130	952	952	952	952	0
157	20240812	170600	8362130	952	952	952	952	0
158	20240812	170500	8362130	952	952	952	952	0
159	20240812	170400	8362130	952	952	952	952	0
160	20240812	170300	8362130	952	952	952	952	0
161	20240812	170200	8362130	952	952	952	952	0
162	20240812	170100	8362130	952	952	952	952	0
163	20240812	170000	8362130	952	952	952	952	0
164	20240812	165900	8362130	952	952	952	952	0
165	20240812	165800	8362130	952	952	952	952	0
166	20240812	165700	8362130	952	952	952	952	0
167	20240812	165600	8362130	952	952	952	952	0
168	20240812	165500	8362130	952	952	952	952	0
169	20240812	165400	8362130	952	952	952	952	0
170	20240812	165300	8362130	952	952	952	952	0
171	20240812	165200	8362130	952	952	952	952	0
172	20240812	165100	8362130	952	952	952	952	0
173	20240812	165000	8362130	952	952	952	952	0
174	20240812	164900	8362130	952	952	952	952	0
175	20240812	164800	8362130	952	952	952	952	0
176	20240812	164700	8362130	952	952	952	952	0
177	20240812	164600	8362130	952	952	952	952	0
178	20240812	164500	8362130	952	952	952	952	0
179	20240812	164400	8362130	952	952	952	952	0
180	20240812	164300	8362130	952	952	952	952	0
181	20240812	164200	8362130	952	952	952	952	0
182	20240812	164100	8362130	952	952	952	952	93
183	20240812	164000	8362130	952	952	952	952	0
184	20240812	163900	8362130	952	952	952	952	0
185	20240812	163800	8362130	952	952	952	952	0
186	20240812	163700	8362130	952	952	952	952	0
187	20240812	163600	8362130	952	952	952	952	0
188	20240812	163500	8362130	952	952	952	952	0
189	20240812	163400	8362130	952	952	952	952	0
190	20240812	163300	8362130	952	952	952	952	0
191	20240812	163200	8362130	952	952	952	952	0
192	20240812	163100	8362130	952	952	952	952	0
193	20240812	163000	8362130	952	952	952	952	0
194	20240812	162900	8362130	952	952	952	952	0
195	20240812	162800	8362130	952	952	952	952	0
196	20240812	162700	8362130	952	952	952	952	0
197	20240812	162600	8362130	952	952	952	952	0
198	20240812	162500	8362130	952	952	952	952	0
199	20240812	162400	8362130	952	952	952	952	0
200	20240812	162300	8362130	952	952	952	952	0
201	20240812	162200	8362130	952	952	952	952	0
202	20240812	162100	8362130	952	952	952	952	0
203	20240812	162000	8362130	952	952	952	952	0
204	20240812	161900	8362130	952	952	952	952	0
205	20240812	161800	8362130	952	952	952	952	0
206	20240812	161700	8362130	952	952	952	952	0
207	20240812	161600	8362130	952	952	952	952	0
208	20240812	161500	8362130	952	952	952	952	0
209	20240812	161400	8362130	952	952	952	952	0
210	20240812	161300	8362130	952	952	952	952	0
211	20240812	161200	8362130	952	952	952	952	0
212	20240812	161100	8362130	952	952	952	952	93
213	20240812	161000	8362130	952	952	952	952	0
214	20240812	160900	8362130	952	952	952	952	0
215	20240812	160800	8362130	952	952	952	952	0
216	20240812	160700	8362130	952	952	952	952	0
217	20240812	160600	8362130	952	952	952	952	0
218	20240812	160500	8362130	952	952	952	952	0
219	20240812	160400	8362130	952	952	952	952	0
220	20240812	160300	8362130	952	952	952	952	0
221	20240812	160200	8362130	952	952	952	952	0
222	20240812	160100	8362130	952	952	952	952	0
223	20240812	160000	8362130	952	952	952	952	0
224	20240812	155900	8362130	952	952	952	952	0
225	20240812	155800	8362130	952	952	952	952	0
226	20240812	155700	8362130	952	952	952	952	0
227	20240812	155600	8362130	952	952	952	952	0
228	20240812	155500	8362130	952	952	952	952	0
229	20240812	155400	8362130	952	952	952	952	0
230	20240812	155300	8362130	952	952	952	952	0
231	20240812	155200	8362130	952	952	952	952	0
232	20240812	155100	8362130	952	952	952	952	0
233	20240812	155000	8362130	952	952	952	952	0
234	20240812	154900	8362130	952	952	952	952	0
235	20240812	154800	8362130	952	952	952	952	0
236	20240812	154700	8362130	952	952	952	952	0
237	20240812	154600	8362130	952	952	952	952	0
238	20240812	154500	8362130	952	952	952	952	0
239	20240812	154400	8362130	952	952	952	952	0
240	20240812	154300	8362130	952	952	952	952	0
241	20240812	154200	8362130	952	952	952	952	0
242	20240812	154100	8362130	952	952	952	952	93
243	20240812	154000	8362130	952	952	952	952	0
244	20240812	153900	8362130	952	952	952	952	0
245	20240812	153800	8362130	952	952	952	952	0
246	20240812	153700	8362130	952	952	952	952	0
247	20240812	153600	8362130	952	952	952	952	0
248	20240812	153500	8362130	952	952	952	952	0
249	20240812	153400	8362130	952	952	952	952	0
250	20240812	153300	8362130	952	952	952	952	0
251	20240812	153200	8362130	952	952	952	952	0
252	20240812	153100	8362130	952	952	952	952	0
253	20240812	153000	8362130	952	952	952	952	93
254	20240812	152900	8273594	941	941	941	941	0
255	20240812	152800	8273594	941	941	941	941	0
256	20240812	152700	8273594	941	941	941	941	0
257	20240812	152600	8273594	941	941	941	941	0
258	20240812	152500	8273594	941	941	941	941	0
259	20240812	152400	8273594	941	941	941	941	0
260	20240812	152300	8273594	941	941	941	941	0
261	20240812	152200	8273594	941	941	941	941	0
262	20240812	152100	8273594	941	941	941	941	0
263	20240812	152000	8273594	941	941	941	941	0
264	20240812	151900	8273594	941	941	941	941	7
265	20240812	151800	8267007	941	945	945	941	206
266	20240812	151700	8073041	945	945	945	945	70
267	20240812	151600	8006891	941	941	941	941	0
268	20240812	151500	8006891	941	941	941	941	0
269	20240812	151400	8006891	941	941	941	941	0
270	20240812	151300	8006891	941	941	941	941	0
271	20240812	151200	8006891	941	941	941	941	0
272	20240812	151100	8006891	941	941	941	941	0
273	20240812	151000	8006891	941	941	941	941	0
274	20240812	150900	8006891	941	941	941	941	0
275	20240812	150800	8006891	941	946	946	941	711
276	20240812	150700	7334854	941	941	941	941	0
277	20240812	150600	7334854	941	941	941	941	0
278	20240812	150500	7334854	941	941	941	941	0
279	20240812	150400	7334854	941	941	941	941	0
280	20240812	150300	7334854	941	941	941	941	0
281	20240812	150200	7334854	941	941	941	941	0
282	20240812	150100	7334854	941	942	942	941	105
283	20240812	150000	7236028	943	943	943	943	0
284	20240812	145900	7236028	943	943	943	943	0
285	20240812	145800	7236028	943	943	943	943	0
286	20240812	145700	7236028	943	943	943	943	0
287	20240812	145600	7236028	943	943	943	943	0
288	20240812	145500	7236028	943	943	943	943	0
289	20240812	145400	7236028	943	943	943	943	0
290	20240812	145300	7236028	943	943	943	943	0
291	20240812	145200	7236028	943	943	943	943	0
292	20240812	145100	7236028	943	943	943	943	0
293	20240812	145000	7236028	943	943	943	943	0
294	20240812	144900	7236028	943	943	943	943	0
295	20240812	144800	7236028	943	943	943	943	0
296	20240812	144700	7236028	943	943	943	943	0
297	20240812	144600	7236028	943	943	943	943	198
298	20240812	144500	7049314	954	954	954	954	0
299	20240812	144400	7049314	954	954	954	954	0
300	20240812	144300	7049314	954	954	954	954	0
301	20240812	144200	7049314	954	954	954	954	0
302	20240812	144100	7049314	954	954	954	954	0
303	20240812	144000	7049314	954	954	954	954	0
304	20240812	143900	7049314	954	954	954	954	0
305	20240812	143800	7049314	954	954	954	954	0
306	20240812	143700	7049314	954	954	954	954	0
307	20240812	143600	7049314	954	954	954	954	0
308	20240812	143500	7049314	954	954	954	954	0
309	20240812	143400	7049314	954	954	954	954	0
310	20240812	143300	7049314	954	954	954	954	0
311	20240812	143200	7049314	954	954	954	954	0
312	20240812	143100	7049314	954	954	954	954	0
313	20240812	143000	7049314	954	954	954	954	0
314	20240812	142900	7049314	954	954	954	954	0
315	20240812	142800	7049314	954	954	954	954	0
316	20240812	142700	7049314	954	954	954	954	0
317	20240812	142600	7049314	954	954	954	954	0
318	20240812	142500	7049314	954	954	954	954	0
319	20240812	142400	7049314	954	954	954	954	0
320	20240812	142300	7049314	954	954	954	954	0
321	20240812	142200	7049314	954	954	954	954	0
322	20240812	142100	7049314	954	954	954	954	0
323	20240812	142000	7049314	954	954	954	954	0
324	20240812	141900	7049314	954	954	954	954	0
325	20240812	141800	7049314	954	954	954	954	0
326	20240812	141700	7049314	954	954	954	954	0
327	20240812	141600	7049314	954	954	954	954	0
328	20240812	141500	7049314	954	954	954	954	0
329	20240812	141400	7049314	954	954	954	954	0
330	20240812	141300	7049314	954	954	954	954	0
331	20240812	141200	7049314	954	954	954	954	0
332	20240812	141100	7049314	954	954	954	954	0
333	20240812	141000	7049314	954	954	954	954	0
334	20240812	140900	7049314	954	954	954	954	0
335	20240812	140800	7049314	954	954	954	954	0
336	20240812	140700	7049314	954	954	954	954	0
337	20240812	140600	7049314	954	954	954	954	0
338	20240812	140500	7049314	954	954	954	954	0
339	20240812	140400	7049314	954	954	954	954	0
340	20240812	140300	7049314	954	954	954	954	0
341	20240812	140200	7049314	954	954	954	954	0
342	20240812	140100	7049314	954	954	954	954	0
343	20240812	140000	7049314	954	954	954	954	0
344	20240812	135900	7049314	954	954	954	954	0
345	20240812	135800	7049314	954	954	954	954	0
346	20240812	135700	7049314	954	954	954	954	0
347	20240812	135600	7049314	954	954	954	954	0
348	20240812	135500	7049314	954	954	954	954	0
349	20240812	135400	7049314	954	954	954	954	0
350	20240812	135300	7049314	954	954	954	954	0
351	20240812	135200	7049314	954	954	954	954	0
352	20240812	135100	7049314	954	954	954	954	0
353	20240812	135000	7049314	954	954	954	954	0
354	20240812	134900	7049314	954	954	954	954	0
355	20240812	134800	7049314	954	954	954	954	0
356	20240812	134700	7049314	954	954	954	954	0
357	20240812	134600	7049314	954	954	954	954	0
358	20240812	134500	7049314	954	954	954	954	0
359	20240812	134400	7049314	954	954	954	954	0
360	20240812	134300	7049314	954	954	954	954	0
361	20240812	134200	7049314	954	954	954	954	0
362	20240812	134100	7049314	954	954	954	954	9
363	20240812	134000	7040728	957	957	957	957	0
364	20240812	133900	7040728	957	957	957	957	0
365	20240812	133800	7040728	957	957	957	957	0
366	20240812	133700	7040728	957	957	957	957	0
367	20240812	133600	7040728	957	957	957	957	0
368	20240812	133500	7040728	957	957	957	957	0
369	20240812	133400	7040728	957	957	957	957	0
370	20240812	133300	7040728	957	957	957	957	0
371	20240812	133200	7040728	957	957	957	957	0
372	20240812	133100	7040728	957	957	957	957	0
373	20240812	133000	7040728	957	957	957	957	0
374	20240812	132900	7040728	957	957	957	957	0
375	20240812	132800	7040728	957	957	957	957	0
376	20240812	132700	7040728	957	957	957	957	0
377	20240812	132600	7040728	957	957	957	957	0
378	20240812	132500	7040728	957	957	957	957	0
379	20240812	132400	7040728	957	957	957	957	0
380	20240812	132300	7040728	957	957	957	957	0
381	20240812	132200	7040728	957	957	957	957	0
382	20240812	132100	7040728	957	957	957	957	0
383	20240812	132000	7040728	957	957	957	957	0
384	20240812	131900	7040728	957	957	957	957	0
385	20240812	131800	7040728	957	957	957	957	0
386	20240812	131700	7040728	957	957	957	957	0
387	20240812	131600	7040728	957	957	957	957	0
388	20240812	131500	7040728	957	957	957	957	0
389	20240812	131400	7040728	957	957	957	957	0
390	20240812	131300	7040728	957	957	957	957	0
391	20240812	131200	7040728	957	957	957	957	0
392	20240812	131100	7040728	957	957	957	957	0
393	20240812	131000	7040728	957	957	957	957	0
394	20240812	130900	7040728	957	957	957	957	0
395	20240812	130800	7040728	957	957	957	957	0
396	20240812	130700	7040728	957	957	957	957	0
397	20240812	130600	7040728	957	957	957	957	0
398	20240812	130500	7040728	957	957	957	957	0
399	20240812	130400	7040728	957	957	957	957	0
400	20240812	130300	7040728	957	957	957	957	0
401	20240812	130200	7040728	957	957	957	957	0
402	20240812	130100	7040728	957	957	957	957	0
403	20240812	130000	7040728	957	957	957	957	0
404	20240812	125900	7040728	957	957	957	957	0
405	20240812	125800	7040728	957	957	957	957	0
406	20240812	125700	7040728	957	957	957	957	0
407	20240812	125600	7040728	957	957	957	957	0
408	20240812	125500	7040728	957	957	957	957	0
409	20240812	125400	7040728	957	957	957	957	0
410	20240812	125300	7040728	957	957	957	957	0
411	20240812	125200	7040728	957	957	957	957	0
412	20240812	125100	7040728	957	957	957	957	0
413	20240812	125000	7040728	957	957	957	957	0
414	20240812	124900	7040728	957	957	957	957	0
415	20240812	124800	7040728	957	957	957	957	0
416	20240812	124700	7040728	957	957	957	957	0
417	20240812	124600	7040728	957	957	957	957	0
418	20240812	124500	7040728	957	957	957	957	0
419	20240812	124400	7040728	957	957	957	957	0
420	20240812	124300	7040728	957	957	957	957	0
421	20240812	124200	7040728	957	957	957	957	1
422	20240812	124100	7039771	941	950	950	941	4263
423	20240812	124000	3003993	950	950	950	950	0
424	20240812	123900	3003993	950	950	950	950	0
425	20240812	123800	3003993	950	950	950	950	0
426	20240812	123700	3003993	950	950	950	950	0
427	20240812	123600	3003993	950	950	950	950	0
428	20240812	123500	3003993	950	950	950	950	0
429	20240812	123400	3003993	950	950	950	950	0
430	20240812	123300	3003993	950	950	950	950	0
431	20240812	123200	3003993	950	950	950	950	0
432	20240812	123100	3003993	950	950	950	950	0
433	20240812	123000	3003993	950	950	950	950	0
434	20240812	122900	3003993	950	950	950	950	0
435	20240812	122800	3003993	950	953	953	950	1059
436	20240812	122700	1996145	957	957	957	957	0
437	20240812	122600	1996145	957	957	957	957	0
438	20240812	122500	1996145	957	957	957	957	0
439	20240812	122400	1996145	957	957	957	957	0
440	20240812	122300	1996145	957	957	957	957	0
441	20240812	122200	1996145	957	957	957	957	0
442	20240812	122100	1996145	957	957	957	957	0
443	20240812	122000	1996145	957	957	957	957	0
444	20240812	121900	1996145	957	957	957	957	0
445	20240812	121800	1996145	957	957	957	957	0
446	20240812	121700	1996145	957	957	957	957	0
447	20240812	121600	1996145	957	957	957	957	0
448	20240812	121500	1996145	957	957	957	957	0
449	20240812	121400	1996145	957	957	957	957	0
450	20240812	121300	1996145	957	957	957	957	0
451	20240812	121200	1996145	957	957	957	957	0
452	20240812	121100	1996145	957	957	957	957	0
453	20240812	121000	1996145	957	957	957	957	0
454	20240812	120900	1996145	957	957	957	957	0
455	20240812	120800	1996145	957	957	957	957	0
456	20240812	120700	1996145	957	957	957	957	0
457	20240812	120600	1996145	957	957	957	957	0
458	20240812	120500	1996145	957	957	957	957	0
459	20240812	120400	1996145	957	957	957	957	0
460	20240812	120300	1996145	957	957	957	957	0
461	20240812	120200	1996145	957	957	957	957	0
462	20240812	120100	1996145	957	957	957	957	0
463	20240812	120000	1996145	957	957	957	957	0
464	20240812	115900	1996145	957	957	957	957	0
465	20240812	115800	1996145	957	957	957	957	0
466	20240812	115700	1996145	957	957	957	957	0
467	20240812	115600	1996145	957	957	957	957	0
468	20240812	115500	1996145	957	957	957	957	0
469	20240812	115400	1996145	957	957	957	957	0
470	20240812	115300	1996145	957	957	957	957	0
471	20240812	115200	1996145	957	957	957	957	0
472	20240812	115100	1996145	957	957	957	957	0
473	20240812	115000	1996145	957	957	957	957	0
474	20240812	114900	1996145	957	957	957	957	0
475	20240812	114800	1996145	957	957	957	957	0
476	20240812	114700	1996145	957	957	957	957	0
477	20240812	114600	1996145	957	957	957	957	0
478	20240812	114500	1996145	957	957	957	957	0
479	20240812	114400	1996145	957	957	957	957	0
480	20240812	114300	1996145	957	957	957	957	0
481	20240812	114200	1996145	957	957	957	957	0
482	20240812	114100	1996145	957	957	957	957	0
483	20240812	114000	1996145	957	957	957	957	0
484	20240812	113900	1996145	957	957	957	957	1
485	20240812	113800	1995188	952	952	952	952	0
486	20240812	113700	1995188	952	952	952	952	0
487	20240812	113600	1995188	952	952	952	952	0
488	20240812	113500	1995188	952	952	952	952	0
489	20240812	113400	1995188	952	952	952	952	0
490	20240812	113300	1995188	952	952	952	952	0
491	20240812	113200	1995188	952	952	952	952	0
492	20240812	113100	1995188	952	952	952	952	0
493	20240812	113000	1995188	952	952	952	952	0
494	20240812	112900	1995188	952	952	952	952	0
495	20240812	112800	1995188	952	952	952	952	0
496	20240812	112700	1995188	952	952	952	952	0
497	20240812	112600	1995188	952	952	952	952	0
498	20240812	112500	1995188	952	952	952	952	0
499	20240812	112400	1995188	952	952	952	952	0
500	20240812	112300	1995188	952	952	952	952	0
501	20240812	112200	1995188	952	952	952	952	0
502	20240812	112100	1995188	952	952	952	952	0
503	20240812	112000	1995188	952	952	952	952	0
504	20240812	111900	1995188	952	952	952	952	0
505	20240812	111800	1995188	952	952	952	952	0
506	20240812	111700	1995188	952	952	952	952	0
507	20240812	111600	1995188	952	952	952	952	0
508	20240812	111500	1995188	952	952	952	952	0
509	20240812	111400	1995188	952	952	952	952	0
510	20240812	111300	1995188	952	952	952	952	0
511	20240812	111200	1995188	952	952	952	952	0
512	20240812	111100	1995188	952	952	952	952	0
513	20240812	111000	1995188	952	952	952	952	0
514	20240812	110900	1995188	952	952	952	952	0
515	20240812	110800	1995188	952	952	952	952	0
516	20240812	110700	1995188	952	952	952	952	0
517	20240812	110600	1995188	952	952	952	952	0
518	20240812	110500	1995188	952	952	952	952	0
519	20240812	110400	1995188	952	952	952	952	0
520	20240812	110300	1995188	952	952	952	952	0
521	20240812	110200	1995188	952	952	952	952	0
522	20240812	110100	1995188	952	952	952	952	137
523	20240812	110000	1864764	952	954	954	952	212
524	20240812	105900	1662929	954	954	954	954	0
525	20240812	105800	1662929	954	954	954	954	0
526	20240812	105700	1662929	954	954	954	954	0
527	20240812	105600	1662929	954	954	954	954	0
528	20240812	105500	1662929	954	954	954	954	0
529	20240812	105400	1662929	954	954	954	954	0
530	20240812	105300	1662929	954	954	954	954	0
531	20240812	105200	1662929	954	954	954	954	0
532	20240812	105100	1662929	954	954	954	954	0
533	20240812	105000	1662929	954	954	954	954	0
534	20240812	104900	1662929	954	954	954	954	0
535	20240812	104800	1662929	954	954	954	954	0
536	20240812	104700	1662929	954	954	954	954	0
537	20240812	104600	1662929	954	954	954	954	0
538	20240812	104500	1662929	954	954	954	954	0
539	20240812	104400	1662929	954	954	954	954	0
540	20240812	104300	1662929	954	954	954	954	0
541	20240812	104200	1662929	954	954	954	954	0
542	20240812	104100	1662929	954	954	954	954	0
543	20240812	104000	1662929	954	954	954	954	0
544	20240812	103900	1662929	954	954	954	954	0
545	20240812	103800	1662929	954	954	954	954	0
546	20240812	103700	1662929	954	954	954	954	0
547	20240812	103600	1662929	954	954	954	954	0
548	20240812	103500	1662929	954	954	954	954	0
549	20240812	103400	1662929	954	954	954	954	0
550	20240812	103300	1662929	954	954	954	954	0
551	20240812	103200	1662929	954	954	954	954	0
552	20240812	103100	1662929	954	954	954	954	0
553	20240812	103000	1662929	954	954	954	954	0
554	20240812	102900	1662929	954	954	954	954	0
555	20240812	102800	1662929	954	954	954	954	0
556	20240812	102700	1662929	954	954	954	954	0
557	20240812	102600	1662929	954	954	954	954	0
558	20240812	102500	1662929	954	954	954	954	0
559	20240812	102400	1662929	954	954	954	954	0
560	20240812	102300	1662929	954	954	954	954	0
561	20240812	102200	1662929	954	956	956	954	100
562	20240812	102100	1567527	964	964	964	964	0
563	20240812	102000	1567527	964	964	964	964	0
564	20240812	101900	1567527	964	964	964	964	0
565	20240812	101800	1567527	964	964	964	964	0
566	20240812	101700	1567527	964	964	964	964	0
567	20240812	101600	1567527	964	964	964	964	0
568	20240812	101500	1567527	964	964	964	964	0
569	20240812	101400	1567527	964	964	964	964	0
570	20240812	101300	1567527	964	964	964	964	3
571	20240812	101200	1564635	964	964	964	964	0
572	20240812	101100	1564635	964	964	964	964	0
573	20240812	101000	1564635	964	964	964	964	0
574	20240812	100900	1564635	964	964	964	964	0
575	20240812	100800	1564635	964	964	964	964	0
576	20240812	100700	1564635	964	964	964	964	0
577	20240812	100600	1564635	964	964	964	964	0
578	20240812	100500	1564635	964	964	964	964	0
579	20240812	100400	1564635	964	964	964	964	0
580	20240812	100300	1564635	964	964	964	964	0
581	20240812	100200	1564635	964	964	964	964	0
582	20240812	100100	1564635	964	964	964	964	0
583	20240812	100000	1564635	964	964	964	964	1
584	20240812	095900	1563671	954	954	954	954	0
585	20240812	095800	1563671	954	954	954	954	0
586	20240812	095700	1563671	954	954	954	954	0
587	20240812	095600	1563671	954	954	954	954	0
588	20240812	095500	1563671	954	954	954	954	0
589	20240812	095400	1563671	954	954	954	954	0
590	20240812	095300	1563671	954	954	954	954	0
591	20240812	095200	1563671	954	954	954	954	0
592	20240812	095100	1563671	954	954	954	954	0
593	20240812	095000	1563671	954	954	954	954	0
594	20240812	094900	1563671	954	954	954	954	0
595	20240812	094800	1563671	954	954	954	954	0
596	20240812	094700	1563671	954	954	954	954	0
597	20240812	094600	1563671	954	954	954	954	0
598	20240812	094500	1563671	954	954	954	954	0
599	20240812	094400	1563671	954	954	954	954	0
600	20240812	094300	1563671	954	954	954	954	0
601	20240812	094200	1563671	954	955	955	954	199
602	20240812	094100	1373824	962	962	962	962	0
603	20240812	094000	1373824	962	962	962	962	11
604	20240812	093900	1363242	964	964	964	964	0
605	20240812	093800	1363242	964	964	964	964	0
606	20240812	093700	1363242	964	964	964	964	0
607	20240812	093600	1363242	964	964	964	964	0
608	20240812	093500	1363242	964	964	964	964	0
609	20240812	093400	1363242	964	964	964	964	0
610	20240812	093300	1363242	964	964	964	964	0
611	20240812	093200	1363242	964	964	964	964	0
612	20240812	093100	1363242	964	964	964	964	0
613	20240812	093000	1363242	964	964	964	964	0
614	20240812	092900	1363242	964	964	964	964	0
615	20240812	092800	1363242	964	964	964	964	0
616	20240812	092700	1363242	964	964	964	964	0
617	20240812	092600	1363242	964	964	964	964	0
618	20240812	092500	1363242	964	964	964	964	0
619	20240812	092400	1363242	964	964	964	964	0
620	20240812	092300	1363242	964	964	964	964	0
621	20240812	092200	1363242	964	964	964	964	0
622	20240812	092100	1363242	964	964	964	964	0
623	20240812	092000	1363242	964	964	964	964	0
624	20240812	091900	1363242	964	964	964	964	0
625	20240812	091800	1363242	964	964	964	964	0
626	20240812	091700	1363242	964	964	964	964	0
627	20240812	091600	1363242	964	964	964	964	0
628	20240812	091500	1363242	964	964	964	964	0
629	20240812	091400	1363242	964	964	964	964	0
630	20240812	091300	1363242	964	964	964	964	0
631	20240812	091200	1363242	964	964	964	964	0
632	20240812	091100	1363242	964	964	964	964	0
633	20240812	091000	1363242	964	964	964	964	0
634	20240812	090900	1363242	964	964	964	964	0
635	20240812	090800	1363242	964	964	964	964	0
636	20240812	090700	1363242	964	964	964	964	0
637	20240812	090600	1363242	964	964	964	964	0
638	20240812	090500	1363242	964	964	964	964	16
639	20240812	090400	1347818	964	964	964	964	150
640	20240812	090300	1203218	965	965	965	965	0
641	20240812	090200	1203218	965	965	965	965	0
642	20240812	090100	1203218	965	964	965	964	346
643	20240812	090000	869544	936	936	936	936	929