KissMeData/043590/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192800	25412415	981	981	981	981	607
3	20240717	192700	25412415	981	981	981	981	0
4	20240717	192600	25412415	981	981	981	981	0
5	20240717	192500	25412415	981	981	981	981	0
6	20240717	192400	25412415	981	981	981	981	0
7	20240717	192300	25412415	981	981	981	981	0
8	20240717	192200	25412415	981	981	981	981	0
9	20240717	192100	25412415	981	981	981	981	0
10	20240717	192000	25412415	981	981	981	981	0
11	20240717	191900	25412415	981	981	981	981	0
12	20240717	191800	25412415	981	981	981	981	0
13	20240717	191700	25412415	981	981	981	981	0
14	20240717	191600	25412415	981	981	981	981	0
15	20240717	191500	25412415	981	981	981	981	0
16	20240717	191400	25412415	981	981	981	981	0
17	20240717	191300	25412415	981	981	981	981	0
18	20240717	191200	25412415	981	981	981	981	0
19	20240717	191100	25412415	981	981	981	981	0
20	20240717	191000	25412415	981	981	981	981	0
21	20240717	190900	25412415	981	981	981	981	0
22	20240717	190800	25412415	981	981	981	981	0
23	20240717	190700	25412415	981	981	981	981	0
24	20240717	190600	25412415	981	981	981	981	0
25	20240717	190500	25412415	981	981	981	981	0
26	20240717	190400	25412415	981	981	981	981	0
27	20240717	190300	25412415	981	981	981	981	0
28	20240717	190200	25412415	981	981	981	981	0
29	20240717	190100	25412415	981	981	981	981	0
30	20240717	190000	25412415	981	981	981	981	0
31	20240717	185900	25412415	981	981	981	981	0
32	20240717	185800	25412415	981	981	981	981	607
33	20240717	185700	25412415	981	981	981	981	0
34	20240717	185600	25412415	981	981	981	981	0
35	20240717	185500	25412415	981	981	981	981	0
36	20240717	185400	25412415	981	981	981	981	0
37	20240717	185300	25412415	981	981	981	981	0
38	20240717	185200	25412415	981	981	981	981	0
39	20240717	185100	25412415	981	981	981	981	0
40	20240717	185000	25412415	981	981	981	981	0
41	20240717	184900	25412415	981	981	981	981	0
42	20240717	184800	25412415	981	981	981	981	0
43	20240717	184700	25412415	981	981	981	981	0
44	20240717	184600	25412415	981	981	981	981	0
45	20240717	184500	25412415	981	981	981	981	0
46	20240717	184400	25412415	981	981	981	981	0
47	20240717	184300	25412415	981	981	981	981	0
48	20240717	184200	25412415	981	981	981	981	0
49	20240717	184100	25412415	981	981	981	981	0
50	20240717	184000	25412415	981	981	981	981	0
51	20240717	183900	25412415	981	981	981	981	0
52	20240717	183800	25412415	981	981	981	981	0
53	20240717	183700	25412415	981	981	981	981	0
54	20240717	183600	25412415	981	981	981	981	0
55	20240717	183500	25412415	981	981	981	981	0
56	20240717	183400	25412415	981	981	981	981	0
57	20240717	183300	25412415	981	981	981	981	0
58	20240717	183200	25412415	981	981	981	981	0
59	20240717	183100	25412415	981	981	981	981	0
60	20240717	183000	25412415	981	981	981	981	0
61	20240717	182900	25412415	981	981	981	981	0
62	20240717	182800	25412415	981	981	981	981	607
63	20240717	182700	25412415	981	981	981	981	0
64	20240717	182600	25412415	981	981	981	981	0
65	20240717	182500	25412415	981	981	981	981	0
66	20240717	182400	25412415	981	981	981	981	0
67	20240717	182300	25412415	981	981	981	981	0
68	20240717	182200	25412415	981	981	981	981	0
69	20240717	182100	25412415	981	981	981	981	0
70	20240717	182000	25412415	981	981	981	981	0
71	20240717	181900	25412415	981	981	981	981	0
72	20240717	181800	25412415	981	981	981	981	0
73	20240717	181700	25412415	981	981	981	981	0
74	20240717	181600	25412415	981	981	981	981	0
75	20240717	181500	25412415	981	981	981	981	0
76	20240717	181400	25412415	981	981	981	981	0
77	20240717	181300	25412415	981	981	981	981	0
78	20240717	181200	25412415	981	981	981	981	0
79	20240717	181100	25412415	981	981	981	981	0
80	20240717	181000	25412415	981	981	981	981	0
81	20240717	180900	25412415	981	981	981	981	0
82	20240717	180800	25412415	981	981	981	981	0
83	20240717	180700	25412415	981	981	981	981	0
84	20240717	180600	25412415	981	981	981	981	0
85	20240717	180500	25412415	981	981	981	981	0
86	20240717	180400	25412415	981	981	981	981	0
87	20240717	180300	25412415	981	981	981	981	0
88	20240717	180200	25412415	981	981	981	981	0
89	20240717	180100	25412415	981	981	981	981	0
90	20240717	180000	25412415	981	981	981	981	0
91	20240717	175900	25412415	981	981	981	981	0
92	20240717	175800	25412415	981	981	981	981	607
93	20240717	175700	25412415	981	981	981	981	0
94	20240717	175600	25412415	981	981	981	981	0
95	20240717	175500	25412415	981	981	981	981	0
96	20240717	175400	25412415	981	981	981	981	0
97	20240717	175300	25412415	981	981	981	981	0
98	20240717	175200	25412415	981	981	981	981	0
99	20240717	175100	25412415	981	981	981	981	0
100	20240717	175000	25412415	981	981	981	981	0
101	20240717	174900	25412415	981	981	981	981	0
102	20240717	174800	25412415	981	981	981	981	0
103	20240717	174700	25412415	981	981	981	981	0
104	20240717	174600	25412415	981	981	981	981	0
105	20240717	174500	25412415	981	981	981	981	0
106	20240717	174400	25412415	981	981	981	981	0
107	20240717	174300	25412415	981	981	981	981	0
108	20240717	174200	25412415	981	981	981	981	0
109	20240717	174100	25412415	981	981	981	981	0
110	20240717	174000	25412415	981	981	981	981	0
111	20240717	173900	25412415	981	981	981	981	0
112	20240717	173800	25412415	981	981	981	981	0
113	20240717	173700	25412415	981	981	981	981	0
114	20240717	173600	25412415	981	981	981	981	0
115	20240717	173500	25412415	981	981	981	981	0
116	20240717	173400	25412415	981	981	981	981	0
117	20240717	173300	25412415	981	981	981	981	0
118	20240717	173200	25412415	981	981	981	981	0
119	20240717	173100	25412415	981	981	981	981	0
120	20240717	173000	25412415	981	981	981	981	0
121	20240717	172900	25412415	981	981	981	981	0
122	20240717	172800	25412415	981	981	981	981	607
123	20240717	172700	25412415	981	981	981	981	0
124	20240717	172600	25412415	981	981	981	981	0
125	20240717	172500	25412415	981	981	981	981	0
126	20240717	172400	25412415	981	981	981	981	0
127	20240717	172300	25412415	981	981	981	981	0
128	20240717	172200	25412415	981	981	981	981	0
129	20240717	172100	25412415	981	981	981	981	0
130	20240717	172000	25412415	981	981	981	981	0
131	20240717	171900	25412415	981	981	981	981	0
132	20240717	171800	25412415	981	981	981	981	0
133	20240717	171700	25412415	981	981	981	981	0
134	20240717	171600	25412415	981	981	981	981	0
135	20240717	171500	25412415	981	981	981	981	0
136	20240717	171400	25412415	981	981	981	981	0
137	20240717	171300	25412415	981	981	981	981	0
138	20240717	171200	25412415	981	981	981	981	0
139	20240717	171100	25412415	981	981	981	981	0
140	20240717	171000	25412415	981	981	981	981	0
141	20240717	170900	25412415	981	981	981	981	0
142	20240717	170800	25412415	981	981	981	981	0
143	20240717	170700	25412415	981	981	981	981	0
144	20240717	170600	25412415	981	981	981	981	0
145	20240717	170500	25412415	981	981	981	981	0
146	20240717	170400	25412415	981	981	981	981	0
147	20240717	170300	25412415	981	981	981	981	0
148	20240717	170200	25412415	981	981	981	981	0
149	20240717	170100	25412415	981	981	981	981	0
150	20240717	170000	25412415	981	981	981	981	0
151	20240717	165900	25412415	981	981	981	981	0
152	20240717	165800	25412415	981	981	981	981	607
153	20240717	165700	25412415	981	981	981	981	0
154	20240717	165600	25412415	981	981	981	981	0
155	20240717	165500	25412415	981	981	981	981	0
156	20240717	165400	25412415	981	981	981	981	0
157	20240717	165300	25412415	981	981	981	981	0
158	20240717	165200	25412415	981	981	981	981	0
159	20240717	165100	25412415	981	981	981	981	0
160	20240717	165000	25412415	981	981	981	981	0
161	20240717	164900	25412415	981	981	981	981	0
162	20240717	164800	25412415	981	981	981	981	0
163	20240717	164700	25412415	981	981	981	981	0
164	20240717	164600	25412415	981	981	981	981	0
165	20240717	164500	25412415	981	981	981	981	0
166	20240717	164400	25412415	981	981	981	981	0
167	20240717	164300	25412415	981	981	981	981	0
168	20240717	164200	25412415	981	981	981	981	0
169	20240717	164100	25412415	981	981	981	981	0
170	20240717	164000	25412415	981	981	981	981	0
171	20240717	163900	25412415	981	981	981	981	0
172	20240717	163800	25412415	981	981	981	981	0
173	20240717	163700	25412415	981	981	981	981	0
174	20240717	163600	25412415	981	981	981	981	0
175	20240717	163500	25412415	981	981	981	981	0
176	20240717	163400	25412415	981	981	981	981	0
177	20240717	163300	25412415	981	981	981	981	0
178	20240717	163200	25412415	981	981	981	981	0
179	20240717	163100	25412415	981	981	981	981	0
180	20240717	163000	25412415	981	981	981	981	0
181	20240717	162900	25412415	981	981	981	981	0
182	20240717	162800	25412415	981	981	981	981	607
183	20240717	162700	25412415	981	981	981	981	0
184	20240717	162600	25412415	981	981	981	981	0
185	20240717	162500	25412415	981	981	981	981	0
186	20240717	162400	25412415	981	981	981	981	0
187	20240717	162300	25412415	981	981	981	981	0
188	20240717	162200	25412415	981	981	981	981	0
189	20240717	162100	25412415	981	981	981	981	0
190	20240717	162000	25412415	981	981	981	981	0
191	20240717	161900	25412415	981	981	981	981	0
192	20240717	161800	25412415	981	981	981	981	0
193	20240717	161700	25412415	981	981	981	981	0
194	20240717	161600	25412415	981	981	981	981	0
195	20240717	161500	25412415	981	981	981	981	0
196	20240717	161400	25412415	981	981	981	981	0
197	20240717	161300	25412415	981	981	981	981	0
198	20240717	161200	25412415	981	981	981	981	0
199	20240717	161100	25412415	981	981	981	981	0
200	20240717	161000	25412415	981	981	981	981	0
201	20240717	160900	25412415	981	981	981	981	0
202	20240717	160800	25412415	981	981	981	981	0
203	20240717	160700	25412415	981	981	981	981	0
204	20240717	160600	25412415	981	981	981	981	0
205	20240717	160500	25412415	981	981	981	981	0
206	20240717	160400	25412415	981	981	981	981	0
207	20240717	160300	25412415	981	981	981	981	0
208	20240717	160200	25412415	981	981	981	981	0
209	20240717	160100	25412415	981	981	981	981	0
210	20240717	160000	25412415	981	981	981	981	0
211	20240717	155900	25412415	981	981	981	981	0
212	20240717	155800	25412415	981	981	981	981	607
213	20240717	155700	25412415	981	981	981	981	0
214	20240717	155600	25412415	981	981	981	981	0
215	20240717	155500	25412415	981	981	981	981	0
216	20240717	155400	25412415	981	981	981	981	0
217	20240717	155300	25412415	981	981	981	981	0
218	20240717	155200	25412415	981	981	981	981	0
219	20240717	155100	25412415	981	981	981	981	0
220	20240717	155000	25412415	981	981	981	981	0
221	20240717	154900	25412415	981	981	981	981	0
222	20240717	154800	25412415	981	981	981	981	0
223	20240717	154700	25412415	981	981	981	981	0
224	20240717	154600	25412415	981	981	981	981	0
225	20240717	154500	25412415	981	981	981	981	0
226	20240717	154400	25412415	981	981	981	981	0
227	20240717	154300	25412415	981	981	981	981	0
228	20240717	154200	25412415	981	981	981	981	0
229	20240717	154100	25412415	981	981	981	981	0
230	20240717	154000	25412415	981	981	981	981	0
231	20240717	153900	25412415	981	981	981	981	0
232	20240717	153800	25412415	981	981	981	981	0
233	20240717	153700	25412415	981	981	981	981	0
234	20240717	153600	25412415	981	981	981	981	0
235	20240717	153500	25412415	981	981	981	981	0
236	20240717	153400	25412415	981	981	981	981	0
237	20240717	153300	25412415	981	981	981	981	0
238	20240717	153200	25412415	981	981	981	981	0
239	20240717	153100	25412415	981	981	981	981	0
240	20240717	153000	25412415	981	981	981	981	607
241	20240717	152900	24816948	983	983	983	983	0
242	20240717	152800	24816948	983	983	983	983	0
243	20240717	152700	24816948	983	983	983	983	0
244	20240717	152600	24816948	983	983	983	983	0
245	20240717	152500	24816948	983	983	983	983	0
246	20240717	152400	24816948	983	983	983	983	0
247	20240717	152300	24816948	983	983	983	983	0
248	20240717	152200	24816948	983	983	983	983	0
249	20240717	152100	24816948	983	983	983	983	0
250	20240717	152000	24816948	983	983	983	983	0
251	20240717	151900	24816948	983	980	983	980	202
252	20240717	151800	24618982	983	983	983	983	0
253	20240717	151700	24618982	983	983	983	983	0
254	20240717	151600	24618982	983	983	983	983	2
255	20240717	151500	24617016	980	979	984	978	4601
256	20240717	151400	20109612	978	978	978	978	812
257	20240717	151300	19315476	979	979	979	979	0
258	20240717	151200	19315476	979	979	979	979	215
259	20240717	151100	19104991	979	974	979	974	13
260	20240717	151000	19092314	979	979	979	979	2
261	20240717	150900	19090356	974	979	979	974	13
262	20240717	150800	19077684	978	978	978	978	499
263	20240717	150700	18589662	978	978	978	978	0
264	20240717	150600	18589662	978	978	978	978	0
265	20240717	150500	18589662	978	978	978	978	0
266	20240717	150400	18589662	978	978	978	978	2
267	20240717	150300	18587706	971	971	971	971	473
268	20240717	150200	18128423	978	978	978	978	309
269	20240717	150100	17826221	976	976	976	976	213
270	20240717	150000	17618333	979	979	979	979	0
271	20240717	145900	17618333	979	979	979	979	0
272	20240717	145800	17618333	979	979	979	979	0
273	20240717	145700	17618333	979	977	979	977	110
274	20240717	145600	17510845	976	976	976	976	0
275	20240717	145500	17510845	976	976	976	976	20
276	20240717	145400	17491325	976	976	976	976	0
277	20240717	145300	17491325	976	976	976	976	0
278	20240717	145200	17491325	976	976	976	976	0
279	20240717	145100	17491325	976	975	976	975	804
280	20240717	145000	16707014	973	973	973	973	0
281	20240717	144900	16707014	973	973	973	973	0
282	20240717	144800	16707014	973	973	973	973	0
283	20240717	144700	16707014	973	972	973	972	109
284	20240717	144600	16600963	971	971	971	971	0
285	20240717	144500	16600963	971	971	971	971	0
286	20240717	144400	16600963	971	971	971	971	0
287	20240717	144300	16600963	971	971	971	971	0
288	20240717	144200	16600963	971	971	971	971	0
289	20240717	144100	16600963	971	971	971	971	0
290	20240717	144000	16600963	971	971	971	971	1
291	20240717	143900	16599992	971	971	971	971	0
292	20240717	143800	16599992	971	971	971	971	0
293	20240717	143700	16599992	971	965	971	965	4196
294	20240717	143600	12533047	965	965	965	965	301
295	20240717	143500	12242582	965	965	965	965	897
296	20240717	143400	11376977	967	967	967	967	0
297	20240717	143300	11376977	967	967	967	967	0
298	20240717	143200	11376977	967	967	967	967	0
299	20240717	143100	11376977	967	967	967	967	0
300	20240717	143000	11376977	967	967	967	967	0
301	20240717	142900	11376977	967	967	967	967	0
302	20240717	142800	11376977	967	967	967	967	0
303	20240717	142700	11376977	967	967	967	967	0
304	20240717	142600	11376977	967	967	967	967	0
305	20240717	142500	11376977	967	967	967	967	0
306	20240717	142400	11376977	967	967	967	967	0
307	20240717	142300	11376977	967	967	967	967	12
308	20240717	142200	11365373	968	968	968	968	0
309	20240717	142100	11365373	968	968	968	968	0
310	20240717	142000	11365373	968	968	968	968	0
311	20240717	141900	11365373	968	968	968	968	0
312	20240717	141800	11365373	968	968	968	968	0
313	20240717	141700	11365373	968	968	968	968	0
314	20240717	141600	11365373	968	968	968	968	0
315	20240717	141500	11365373	968	968	968	968	0
316	20240717	141400	11365373	968	968	968	968	0
317	20240717	141300	11365373	968	968	968	968	0
318	20240717	141200	11365373	968	968	968	968	0
319	20240717	141100	11365373	968	968	968	968	100
320	20240717	141000	11268573	967	966	967	966	188
321	20240717	140900	11086802	966	966	966	966	5
322	20240717	140800	11081972	967	967	967	967	0
323	20240717	140700	11081972	967	967	967	967	0
324	20240717	140600	11081972	967	967	967	967	0
325	20240717	140500	11081972	967	967	967	967	0
326	20240717	140400	11081972	967	967	967	967	0
327	20240717	140300	11081972	967	967	967	967	0
328	20240717	140200	11081972	967	967	967	967	0
329	20240717	140100	11081972	967	967	967	967	0
330	20240717	140000	11081972	967	967	967	967	0
331	20240717	135900	11081972	967	967	967	967	0
332	20240717	135800	11081972	967	967	967	967	0
333	20240717	135700	11081972	967	967	967	967	0
334	20240717	135600	11081972	967	967	967	967	0
335	20240717	135500	11081972	967	967	967	967	0
336	20240717	135400	11081972	967	967	967	967	0
337	20240717	135300	11081972	967	967	967	967	0
338	20240717	135200	11081972	967	967	967	967	1
339	20240717	135100	11081005	967	967	967	967	7
340	20240717	135000	11074236	966	966	966	966	0
341	20240717	134900	11074236	966	966	966	966	926
342	20240717	134800	10179720	968	968	968	968	0
343	20240717	134700	10179720	968	968	968	968	0
344	20240717	134600	10179720	968	968	968	968	0
345	20240717	134500	10179720	968	968	968	968	0
346	20240717	134400	10179720	968	968	968	968	1
347	20240717	134300	10178752	968	968	968	968	0
348	20240717	134200	10178752	968	968	968	968	0
349	20240717	134100	10178752	968	968	968	968	0
350	20240717	134000	10178752	968	968	968	968	0
351	20240717	133900	10178752	968	968	968	968	0
352	20240717	133800	10178752	968	968	968	968	0
353	20240717	133700	10178752	968	968	968	968	0
354	20240717	133600	10178752	968	968	968	968	0
355	20240717	133500	10178752	968	968	968	968	0
356	20240717	133400	10178752	968	968	968	968	0
357	20240717	133300	10178752	968	968	968	968	0
358	20240717	133200	10178752	968	968	968	968	0
359	20240717	133100	10178752	968	968	968	968	0
360	20240717	133000	10178752	968	968	968	968	2
361	20240717	132900	10176816	968	968	968	968	0
362	20240717	132800	10176816	968	968	968	968	0
363	20240717	132700	10176816	968	968	968	968	100
364	20240717	132600	10080016	968	968	968	968	0
365	20240717	132500	10080016	968	967	968	967	100
366	20240717	132400	9983247	968	968	968	968	0
367	20240717	132300	9983247	968	968	968	968	0
368	20240717	132200	9983247	968	968	968	968	1
369	20240717	132100	9982279	968	968	968	968	0
370	20240717	132000	9982279	968	968	968	968	3
371	20240717	131900	9979375	970	970	970	970	0
372	20240717	131800	9979375	970	970	970	970	0
373	20240717	131700	9979375	970	970	970	970	0
374	20240717	131600	9979375	970	970	970	970	0
375	20240717	131500	9979375	970	970	970	970	0
376	20240717	131400	9979375	970	970	970	970	0
377	20240717	131300	9979375	970	970	970	970	0
378	20240717	131200	9979375	970	970	970	970	0
379	20240717	131100	9979375	970	970	970	970	0
380	20240717	131000	9979375	970	970	970	970	0
381	20240717	130900	9979375	970	970	970	970	0
382	20240717	130800	9979375	970	970	970	970	1
383	20240717	130700	9978405	964	964	964	964	0
384	20240717	130600	9978405	964	964	964	964	0
385	20240717	130500	9978405	964	964	964	964	0
386	20240717	130400	9978405	964	964	964	964	0
387	20240717	130300	9978405	964	966	966	964	100
388	20240717	130200	9881874	973	973	973	973	0
389	20240717	130100	9881874	973	973	973	973	0
390	20240717	130000	9881874	973	973	973	973	0
391	20240717	125900	9881874	973	973	973	973	0
392	20240717	125800	9881874	973	973	973	973	0
393	20240717	125700	9881874	973	973	973	973	0
394	20240717	125600	9881874	973	973	973	973	0
395	20240717	125500	9881874	973	973	973	973	0
396	20240717	125400	9881874	973	973	973	973	0
397	20240717	125300	9881874	973	973	973	973	0
398	20240717	125200	9881874	973	973	973	973	0
399	20240717	125100	9881874	973	973	973	973	50
400	20240717	125000	9833224	975	975	975	975	0
401	20240717	124900	9833224	975	975	975	975	0
402	20240717	124800	9833224	975	975	975	975	0
403	20240717	124700	9833224	975	975	975	975	0
404	20240717	124600	9833224	975	975	975	975	0
405	20240717	124500	9833224	975	975	975	975	0
406	20240717	124400	9833224	975	975	975	975	0
407	20240717	124300	9833224	975	975	975	975	0
408	20240717	124200	9833224	975	975	975	975	0
409	20240717	124100	9833224	975	975	975	975	0
410	20240717	124000	9833224	975	975	975	975	0
411	20240717	123900	9833224	975	975	975	975	0
412	20240717	123800	9833224	975	975	975	975	0
413	20240717	123700	9833224	975	975	975	975	0
414	20240717	123600	9833224	975	975	975	975	0
415	20240717	123500	9833224	975	975	975	975	0
416	20240717	123400	9833224	975	975	975	975	0
417	20240717	123300	9833224	975	975	975	975	0
418	20240717	123200	9833224	975	975	975	975	1
419	20240717	123100	9832249	965	965	965	965	0
420	20240717	123000	9832249	965	965	965	965	0
421	20240717	122900	9832249	965	965	965	965	0
422	20240717	122800	9832249	965	965	965	965	0
423	20240717	122700	9832249	965	965	965	965	0
424	20240717	122600	9832249	965	965	965	965	0
425	20240717	122500	9832249	965	965	965	965	0
426	20240717	122400	9832249	965	968	968	965	550
427	20240717	122300	9301443	968	968	968	968	0
428	20240717	122200	9301443	968	968	968	968	15
429	20240717	122100	9286923	968	968	968	968	0
430	20240717	122000	9286923	968	968	968	968	0
431	20240717	121900	9286923	968	968	968	968	0
432	20240717	121800	9286923	968	968	968	968	42
433	20240717	121700	9246267	968	968	968	968	0
434	20240717	121600	9246267	968	968	968	968	0
435	20240717	121500	9246267	968	968	968	968	0
436	20240717	121400	9246267	968	968	968	968	0
437	20240717	121300	9246267	968	968	968	968	9
438	20240717	121200	9237555	968	968	968	968	0
439	20240717	121100	9237555	968	968	968	968	0
440	20240717	121000	9237555	968	968	968	968	0
441	20240717	120900	9237555	968	968	968	968	0
442	20240717	120800	9237555	968	968	968	968	0
443	20240717	120700	9237555	968	968	968	968	0
444	20240717	120600	9237555	968	968	968	968	0
445	20240717	120500	9237555	968	968	968	968	0
446	20240717	120400	9237555	968	968	968	968	0
447	20240717	120300	9237555	968	968	968	968	0
448	20240717	120200	9237555	968	968	968	968	0
449	20240717	120100	9237555	968	968	968	968	0
450	20240717	120000	9237555	968	968	968	968	0
451	20240717	115900	9237555	968	968	968	968	1
452	20240717	115800	9236587	966	966	966	966	0
453	20240717	115700	9236587	966	966	966	966	0
454	20240717	115600	9236587	966	966	966	966	0
455	20240717	115500	9236587	966	966	966	966	0
456	20240717	115400	9236587	966	966	966	966	0
457	20240717	115300	9236587	966	966	966	966	0
458	20240717	115200	9236587	966	966	966	966	0
459	20240717	115100	9236587	966	966	966	966	0
460	20240717	115000	9236587	966	966	966	966	0
461	20240717	114900	9236587	966	966	966	966	0
462	20240717	114800	9236587	966	966	966	966	0
463	20240717	114700	9236587	966	966	966	966	0
464	20240717	114600	9236587	966	966	966	966	0
465	20240717	114500	9236587	966	966	966	966	0
466	20240717	114400	9236587	966	966	966	966	0
467	20240717	114300	9236587	966	966	966	966	0
468	20240717	114200	9236587	966	966	966	966	0
469	20240717	114100	9236587	966	966	966	966	3
470	20240717	114000	9233689	965	965	965	965	0
471	20240717	113900	9233689	965	965	965	965	0
472	20240717	113800	9233689	965	965	965	965	0
473	20240717	113700	9233689	965	965	965	965	0
474	20240717	113600	9233689	965	965	965	965	0
475	20240717	113500	9233689	965	965	965	965	0
476	20240717	113400	9233689	965	965	965	965	0
477	20240717	113300	9233689	965	965	965	965	5
478	20240717	113200	9228864	968	968	968	968	0
479	20240717	113100	9228864	968	968	968	968	0
480	20240717	113000	9228864	968	968	968	968	2
481	20240717	112900	9226928	964	964	964	964	0
482	20240717	112800	9226928	964	964	964	964	0
483	20240717	112700	9226928	964	965	965	964	998
484	20240717	112600	8264755	964	964	964	964	570
485	20240717	112500	7715275	964	966	966	964	749
486	20240717	112400	6993006	969	969	969	969	0
487	20240717	112300	6993006	969	969	969	969	0
488	20240717	112200	6993006	969	969	969	969	0
489	20240717	112100	6993006	969	969	969	969	0
490	20240717	112000	6993006	969	969	969	969	0
491	20240717	111900	6993006	969	969	969	969	0
492	20240717	111800	6993006	969	969	969	969	0
493	20240717	111700	6993006	969	969	969	969	0
494	20240717	111600	6993006	969	969	969	969	0
495	20240717	111500	6993006	969	969	969	969	0
496	20240717	111400	6993006	969	969	969	969	0
497	20240717	111300	6993006	969	969	969	969	0
498	20240717	111200	6993006	969	969	969	969	0
499	20240717	111100	6993006	969	969	969	969	0
500	20240717	111000	6993006	969	969	969	969	0
501	20240717	110900	6993006	969	969	969	969	0
502	20240717	110800	6993006	969	969	969	969	0
503	20240717	110700	6993006	969	969	969	969	0
504	20240717	110600	6993006	969	969	969	969	0
505	20240717	110500	6993006	969	969	969	969	0
506	20240717	110400	6993006	969	969	969	969	0
507	20240717	110300	6993006	969	969	969	969	50
508	20240717	110200	6944556	969	969	969	969	50
509	20240717	110100	6896106	969	969	969	969	50
510	20240717	110000	6847656	969	969	969	969	0
511	20240717	105900	6847656	969	969	969	969	0
512	20240717	105800	6847656	969	969	969	969	0
513	20240717	105700	6847656	969	969	969	969	0
514	20240717	105600	6847656	969	969	969	969	0
515	20240717	105500	6847656	969	969	969	969	29
516	20240717	105400	6819555	965	965	965	965	0
517	20240717	105300	6819555	965	965	965	965	0
518	20240717	105200	6819555	965	965	965	965	4
519	20240717	105100	6815695	965	965	965	965	0
520	20240717	105000	6815695	965	965	965	965	0
521	20240717	104900	6815695	965	968	968	965	1498
522	20240717	104800	5368095	971	971	971	971	0
523	20240717	104700	5368095	971	971	971	971	0
524	20240717	104600	5368095	971	971	971	971	0
525	20240717	104500	5368095	971	971	971	971	0
526	20240717	104400	5368095	971	971	971	971	0
527	20240717	104300	5368095	971	971	971	971	610
528	20240717	104200	4775785	967	967	967	967	7
529	20240717	104100	4769016	968	969	969	968	250
530	20240717	104000	4526955	969	970	970	969	659
531	20240717	103900	3887841	971	971	971	971	0
532	20240717	103800	3887841	971	971	971	971	0
533	20240717	103700	3887841	971	971	971	971	0
534	20240717	103600	3887841	971	971	971	971	0
535	20240717	103500	3887841	971	971	971	971	0
536	20240717	103400	3887841	971	971	971	971	0
537	20240717	103300	3887841	971	971	971	971	0
538	20240717	103200	3887841	971	971	971	971	0
539	20240717	103100	3887841	971	971	971	971	0
540	20240717	103000	3887841	971	971	971	971	0
541	20240717	102900	3887841	971	971	971	971	200
542	20240717	102800	3693641	970	970	970	970	0
543	20240717	102700	3693641	970	970	970	970	0
544	20240717	102600	3693641	970	970	970	970	0
545	20240717	102500	3693641	970	970	970	970	0
546	20240717	102400	3693641	970	970	970	970	0
547	20240717	102300	3693641	970	970	970	970	0
548	20240717	102200	3693641	970	970	970	970	0
549	20240717	102100	3693641	970	970	970	970	4
550	20240717	102000	3689761	972	972	972	972	0
551	20240717	101900	3689761	972	972	972	972	0
552	20240717	101800	3689761	972	972	972	972	0
553	20240717	101700	3689761	972	972	972	972	0
554	20240717	101600	3689761	972	972	972	972	0
555	20240717	101500	3689761	972	972	972	972	0
556	20240717	101400	3689761	972	972	972	972	0
557	20240717	101300	3689761	972	972	972	972	0
558	20240717	101200	3689761	972	972	972	972	0
559	20240717	101100	3689761	972	972	972	972	0
560	20240717	101000	3689761	972	972	972	972	1
561	20240717	100900	3688789	972	972	972	972	0
562	20240717	100800	3688789	972	972	972	972	2
563	20240717	100700	3686845	972	970	972	970	6
564	20240717	100600	3681023	970	970	970	970	0
565	20240717	100500	3681023	970	970	970	970	0
566	20240717	100400	3681023	970	973	973	970	1363
567	20240717	100300	2355584	977	977	977	977	0
568	20240717	100200	2355584	977	977	977	977	1
569	20240717	100100	2354607	977	977	977	977	4
570	20240717	100000	2350699	977	977	977	977	2
571	20240717	095900	2348745	977	976	977	976	53
572	20240717	095800	2296966	976	976	976	976	2
573	20240717	095700	2295014	976	976	976	976	0
574	20240717	095600	2295014	976	976	976	976	1
575	20240717	095500	2294038	976	976	976	976	0
576	20240717	095400	2294038	976	976	976	976	0
577	20240717	095300	2294038	976	976	976	976	4
578	20240717	095200	2290134	976	976	976	976	2
579	20240717	095100	2288182	977	977	977	977	0
580	20240717	095000	2288182	977	977	977	977	0
581	20240717	094900	2288182	977	977	977	977	0
582	20240717	094800	2288182	977	977	977	977	0
583	20240717	094700	2288182	977	977	977	977	0
584	20240717	094600	2288182	977	977	977	977	0
585	20240717	094500	2288182	977	977	977	977	0
586	20240717	094400	2288182	977	977	977	977	0
587	20240717	094300	2288182	977	977	977	977	1
588	20240717	094200	2287205	973	973	973	973	2
589	20240717	094100	2285259	979	979	979	979	0
590	20240717	094000	2285259	979	979	979	979	0
591	20240717	093900	2285259	979	979	979	979	0
592	20240717	093800	2285259	979	979	979	979	0
593	20240717	093700	2285259	979	979	979	979	0
594	20240717	093600	2285259	979	979	979	979	0
595	20240717	093500	2285259	979	979	979	979	0
596	20240717	093400	2285259	979	979	979	979	0
597	20240717	093300	2285259	979	979	979	979	1
598	20240717	093200	2284280	978	978	978	978	0
599	20240717	093100	2284280	978	978	978	978	0
600	20240717	093000	2284280	978	978	978	978	0
601	20240717	092900	2284280	978	978	978	978	0
602	20240717	092800	2284280	978	978	978	978	0
603	20240717	092700	2284280	978	978	978	978	0
604	20240717	092600	2284280	978	978	978	978	0
605	20240717	092500	2284280	978	978	978	978	0
606	20240717	092400	2284280	978	977	978	977	10
607	20240717	092300	2274508	977	977	977	977	0
608	20240717	092200	2274508	977	977	977	977	0
609	20240717	092100	2274508	977	977	977	977	90
610	20240717	092000	2186578	979	979	979	979	0
611	20240717	091900	2186578	979	979	979	979	0
612	20240717	091800	2186578	979	979	979	979	0
613	20240717	091700	2186578	979	979	979	979	0
614	20240717	091600	2186578	979	979	979	979	0
615	20240717	091500	2186578	979	979	979	979	0
616	20240717	091400	2186578	979	979	979	979	0
617	20240717	091300	2186578	979	979	979	979	0
618	20240717	091200	2186578	979	979	979	979	0
619	20240717	091100	2186578	979	979	979	979	0
620	20240717	091000	2186578	979	979	979	979	0
621	20240717	090900	2186578	979	979	979	979	1
622	20240717	090800	2185599	970	970	970	970	0
623	20240717	090700	2185599	970	970	970	970	22
624	20240717	090600	2164259	980	969	980	969	174
625	20240717	090500	1995113	969	969	969	969	171
626	20240717	090400	1829414	972	972	972	972	90
627	20240717	090300	1741934	972	972	972	972	41
628	20240717	090200	1702082	980	969	980	969	136
629	20240717	090100	1569392	964	964	964	964	0
630	20240717	090000	1569392	964	964	964	964	1628