KissMeData/225430/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	205500	8229850	753	753	753	753	515
3	20240716	205400	8229850	753	753	753	753	0
4	20240716	205300	8229850	753	753	753	753	0
5	20240716	205200	8229850	753	753	753	753	0
6	20240716	205100	8229850	753	753	753	753	0
7	20240716	205000	8229850	753	753	753	753	0
8	20240716	204900	8229850	753	753	753	753	0
9	20240716	204800	8229850	753	753	753	753	0
10	20240716	204700	8229850	753	753	753	753	0
11	20240716	204600	8229850	753	753	753	753	0
12	20240716	204500	8229850	753	753	753	753	0
13	20240716	204400	8229850	753	753	753	753	0
14	20240716	204300	8229850	753	753	753	753	0
15	20240716	204200	8229850	753	753	753	753	0
16	20240716	204100	8229850	753	753	753	753	0
17	20240716	204000	8229850	753	753	753	753	0
18	20240716	203900	8229850	753	753	753	753	0
19	20240716	203800	8229850	753	753	753	753	0
20	20240716	203700	8229850	753	753	753	753	0
21	20240716	203600	8229850	753	753	753	753	0
22	20240716	203500	8229850	753	753	753	753	0
23	20240716	203400	8229850	753	753	753	753	0
24	20240716	203300	8229850	753	753	753	753	0
25	20240716	203200	8229850	753	753	753	753	0
26	20240716	203100	8229850	753	753	753	753	0
27	20240716	203000	8229850	753	753	753	753	0
28	20240716	202900	8229850	753	753	753	753	0
29	20240716	202800	8229850	753	753	753	753	0
30	20240716	202700	8229850	753	753	753	753	0
31	20240716	202600	8229850	753	753	753	753	0
32	20240716	202500	8229850	753	753	753	753	515
33	20240716	202400	8229850	753	753	753	753	0
34	20240716	202300	8229850	753	753	753	753	0
35	20240716	202200	8229850	753	753	753	753	0
36	20240716	202100	8229850	753	753	753	753	0
37	20240716	202000	8229850	753	753	753	753	0
38	20240716	201900	8229850	753	753	753	753	0
39	20240716	201800	8229850	753	753	753	753	0
40	20240716	201700	8229850	753	753	753	753	0
41	20240716	201600	8229850	753	753	753	753	0
42	20240716	201500	8229850	753	753	753	753	0
43	20240716	201400	8229850	753	753	753	753	0
44	20240716	201300	8229850	753	753	753	753	0
45	20240716	201200	8229850	753	753	753	753	0
46	20240716	201100	8229850	753	753	753	753	0
47	20240716	201000	8229850	753	753	753	753	0
48	20240716	200900	8229850	753	753	753	753	0
49	20240716	200800	8229850	753	753	753	753	0
50	20240716	200700	8229850	753	753	753	753	0
51	20240716	200600	8229850	753	753	753	753	0
52	20240716	200500	8229850	753	753	753	753	0
53	20240716	200400	8229850	753	753	753	753	0
54	20240716	200300	8229850	753	753	753	753	0
55	20240716	200200	8229850	753	753	753	753	0
56	20240716	200100	8229850	753	753	753	753	0
57	20240716	200000	8229850	753	753	753	753	0
58	20240716	195900	8229850	753	753	753	753	0
59	20240716	195800	8229850	753	753	753	753	0
60	20240716	195700	8229850	753	753	753	753	0
61	20240716	195600	8229850	753	753	753	753	0
62	20240716	195500	8229850	753	753	753	753	515
63	20240716	195400	8229850	753	753	753	753	0
64	20240716	195300	8229850	753	753	753	753	0
65	20240716	195200	8229850	753	753	753	753	0
66	20240716	195100	8229850	753	753	753	753	0
67	20240716	195000	8229850	753	753	753	753	0
68	20240716	194900	8229850	753	753	753	753	0
69	20240716	194800	8229850	753	753	753	753	0
70	20240716	194700	8229850	753	753	753	753	0
71	20240716	194600	8229850	753	753	753	753	0
72	20240716	194500	8229850	753	753	753	753	0
73	20240716	194400	8229850	753	753	753	753	0
74	20240716	194300	8229850	753	753	753	753	0
75	20240716	194200	8229850	753	753	753	753	0
76	20240716	194100	8229850	753	753	753	753	0
77	20240716	194000	8229850	753	753	753	753	0
78	20240716	193900	8229850	753	753	753	753	0
79	20240716	193800	8229850	753	753	753	753	0
80	20240716	193700	8229850	753	753	753	753	0
81	20240716	193600	8229850	753	753	753	753	0
82	20240716	193500	8229850	753	753	753	753	0
83	20240716	193400	8229850	753	753	753	753	0
84	20240716	193300	8229850	753	753	753	753	0
85	20240716	193200	8229850	753	753	753	753	0
86	20240716	193100	8229850	753	753	753	753	0
87	20240716	193000	8229850	753	753	753	753	0
88	20240716	192900	8229850	753	753	753	753	0
89	20240716	192800	8229850	753	753	753	753	0
90	20240716	192700	8229850	753	753	753	753	0
91	20240716	192600	8229850	753	753	753	753	0
92	20240716	192500	8229850	753	753	753	753	515
93	20240716	192400	8229850	753	753	753	753	0
94	20240716	192300	8229850	753	753	753	753	0
95	20240716	192200	8229850	753	753	753	753	0
96	20240716	192100	8229850	753	753	753	753	0
97	20240716	192000	8229850	753	753	753	753	0
98	20240716	191900	8229850	753	753	753	753	0
99	20240716	191800	8229850	753	753	753	753	0
100	20240716	191700	8229850	753	753	753	753	0
101	20240716	191600	8229850	753	753	753	753	0
102	20240716	191500	8229850	753	753	753	753	0
103	20240716	191400	8229850	753	753	753	753	0
104	20240716	191300	8229850	753	753	753	753	0
105	20240716	191200	8229850	753	753	753	753	0
106	20240716	191100	8229850	753	753	753	753	0
107	20240716	191000	8229850	753	753	753	753	0
108	20240716	190900	8229850	753	753	753	753	0
109	20240716	190800	8229850	753	753	753	753	0
110	20240716	190700	8229850	753	753	753	753	0
111	20240716	190600	8229850	753	753	753	753	0
112	20240716	190500	8229850	753	753	753	753	0
113	20240716	190400	8229850	753	753	753	753	0
114	20240716	190300	8229850	753	753	753	753	0
115	20240716	190200	8229850	753	753	753	753	0
116	20240716	190100	8229850	753	753	753	753	0
117	20240716	190000	8229850	753	753	753	753	0
118	20240716	185900	8229850	753	753	753	753	0
119	20240716	185800	8229850	753	753	753	753	0
120	20240716	185700	8229850	753	753	753	753	0
121	20240716	185600	8229850	753	753	753	753	0
122	20240716	185500	8229850	753	753	753	753	515
123	20240716	185400	8229850	753	753	753	753	0
124	20240716	185300	8229850	753	753	753	753	0
125	20240716	185200	8229850	753	753	753	753	0
126	20240716	185100	8229850	753	753	753	753	0
127	20240716	185000	8229850	753	753	753	753	0
128	20240716	184900	8229850	753	753	753	753	0
129	20240716	184800	8229850	753	753	753	753	0
130	20240716	184700	8229850	753	753	753	753	0
131	20240716	184600	8229850	753	753	753	753	0
132	20240716	184500	8229850	753	753	753	753	0
133	20240716	184400	8229850	753	753	753	753	0
134	20240716	184300	8229850	753	753	753	753	0
135	20240716	184200	8229850	753	753	753	753	0
136	20240716	184100	8229850	753	753	753	753	0
137	20240716	184000	8229850	753	753	753	753	0
138	20240716	183900	8229850	753	753	753	753	0
139	20240716	183800	8229850	753	753	753	753	0
140	20240716	183700	8229850	753	753	753	753	0
141	20240716	183600	8229850	753	753	753	753	0
142	20240716	183500	8229850	753	753	753	753	0
143	20240716	183400	8229850	753	753	753	753	0
144	20240716	183300	8229850	753	753	753	753	0
145	20240716	183200	8229850	753	753	753	753	0
146	20240716	183100	8229850	753	753	753	753	0
147	20240716	183000	8229850	753	753	753	753	0
148	20240716	182900	8229850	753	753	753	753	0
149	20240716	182800	8229850	753	753	753	753	0
150	20240716	182700	8229850	753	753	753	753	0
151	20240716	182600	8229850	753	753	753	753	0
152	20240716	182500	8229850	753	753	753	753	515
153	20240716	182400	8229850	753	753	753	753	0
154	20240716	182300	8229850	753	753	753	753	0
155	20240716	182200	8229850	753	753	753	753	0
156	20240716	182100	8229850	753	753	753	753	0
157	20240716	182000	8229850	753	753	753	753	0
158	20240716	181900	8229850	753	753	753	753	0
159	20240716	181800	8229850	753	753	753	753	0
160	20240716	181700	8229850	753	753	753	753	0
161	20240716	181600	8229850	753	753	753	753	0
162	20240716	181500	8229850	753	753	753	753	0
163	20240716	181400	8229850	753	753	753	753	0
164	20240716	181300	8229850	753	753	753	753	0
165	20240716	181200	8229850	753	753	753	753	0
166	20240716	181100	8229850	753	753	753	753	0
167	20240716	181000	8229850	753	753	753	753	0
168	20240716	180900	8229850	753	753	753	753	0
169	20240716	180800	8229850	753	753	753	753	0
170	20240716	180700	8229850	753	753	753	753	0
171	20240716	180600	8229850	753	753	753	753	0
172	20240716	180500	8229850	753	753	753	753	0
173	20240716	180400	8229850	753	753	753	753	0
174	20240716	180300	8229850	753	753	753	753	0
175	20240716	180200	8229850	753	753	753	753	0
176	20240716	180100	8229850	753	753	753	753	0
177	20240716	180000	8229850	753	753	753	753	0
178	20240716	175900	8229850	753	753	753	753	0
179	20240716	175800	8229850	753	753	753	753	0
180	20240716	175700	8229850	753	753	753	753	0
181	20240716	175600	8229850	753	753	753	753	0
182	20240716	175500	8229850	753	753	753	753	515
183	20240716	175400	8229850	753	753	753	753	0
184	20240716	175300	8229850	753	753	753	753	0
185	20240716	175200	8229850	753	753	753	753	0
186	20240716	175100	8229850	753	753	753	753	0
187	20240716	175000	8229850	753	753	753	753	0
188	20240716	174900	8229850	753	753	753	753	0
189	20240716	174800	8229850	753	753	753	753	0
190	20240716	174700	8229850	753	753	753	753	0
191	20240716	174600	8229850	753	753	753	753	0
192	20240716	174500	8229850	753	753	753	753	0
193	20240716	174400	8229850	753	753	753	753	0
194	20240716	174300	8229850	753	753	753	753	0
195	20240716	174200	8229850	753	753	753	753	0
196	20240716	174100	8229850	753	753	753	753	0
197	20240716	174000	8229850	753	753	753	753	0
198	20240716	173900	8229850	753	753	753	753	0
199	20240716	173800	8229850	753	753	753	753	0
200	20240716	173700	8229850	753	753	753	753	0
201	20240716	173600	8229850	753	753	753	753	0
202	20240716	173500	8229850	753	753	753	753	0
203	20240716	173400	8229850	753	753	753	753	0
204	20240716	173300	8229850	753	753	753	753	0
205	20240716	173200	8229850	753	753	753	753	0
206	20240716	173100	8229850	753	753	753	753	0
207	20240716	173000	8229850	753	753	753	753	0
208	20240716	172900	8229850	753	753	753	753	0
209	20240716	172800	8229850	753	753	753	753	0
210	20240716	172700	8229850	753	753	753	753	0
211	20240716	172600	8229850	753	753	753	753	0
212	20240716	172500	8229850	753	753	753	753	515
213	20240716	172400	8229850	753	753	753	753	0
214	20240716	172300	8229850	753	753	753	753	0
215	20240716	172200	8229850	753	753	753	753	0
216	20240716	172100	8229850	753	753	753	753	0
217	20240716	172000	8229850	753	753	753	753	0
218	20240716	171900	8229850	753	753	753	753	0
219	20240716	171800	8229850	753	753	753	753	0
220	20240716	171700	8229850	753	753	753	753	0
221	20240716	171600	8229850	753	753	753	753	0
222	20240716	171500	8229850	753	753	753	753	0
223	20240716	171400	8229850	753	753	753	753	0
224	20240716	171300	8229850	753	753	753	753	0
225	20240716	171200	8229850	753	753	753	753	0
226	20240716	171100	8229850	753	753	753	753	0
227	20240716	171000	8229850	753	753	753	753	0
228	20240716	170900	8229850	753	753	753	753	0
229	20240716	170800	8229850	753	753	753	753	0
230	20240716	170700	8229850	753	753	753	753	0
231	20240716	170600	8229850	753	753	753	753	0
232	20240716	170500	8229850	753	753	753	753	0
233	20240716	170400	8229850	753	753	753	753	0
234	20240716	170300	8229850	753	753	753	753	0
235	20240716	170200	8229850	753	753	753	753	0
236	20240716	170100	8229850	753	753	753	753	0
237	20240716	170000	8229850	753	753	753	753	0
238	20240716	165900	8229850	753	753	753	753	0
239	20240716	165800	8229850	753	753	753	753	0
240	20240716	165700	8229850	753	753	753	753	0
241	20240716	165600	8229850	753	753	753	753	0
242	20240716	165500	8229850	753	753	753	753	515
243	20240716	165400	8229850	753	753	753	753	0
244	20240716	165300	8229850	753	753	753	753	0
245	20240716	165200	8229850	753	753	753	753	0
246	20240716	165100	8229850	753	753	753	753	0
247	20240716	165000	8229850	753	753	753	753	0
248	20240716	164900	8229850	753	753	753	753	0
249	20240716	164800	8229850	753	753	753	753	0
250	20240716	164700	8229850	753	753	753	753	0
251	20240716	164600	8229850	753	753	753	753	0
252	20240716	164500	8229850	753	753	753	753	0
253	20240716	164400	8229850	753	753	753	753	0
254	20240716	164300	8229850	753	753	753	753	0
255	20240716	164200	8229850	753	753	753	753	0
256	20240716	164100	8229850	753	753	753	753	0
257	20240716	164000	8229850	753	753	753	753	0
258	20240716	163900	8229850	753	753	753	753	0
259	20240716	163800	8229850	753	753	753	753	0
260	20240716	163700	8229850	753	753	753	753	0
261	20240716	163600	8229850	753	753	753	753	0
262	20240716	163500	8229850	753	753	753	753	0
263	20240716	163400	8229850	753	753	753	753	0
264	20240716	163300	8229850	753	753	753	753	0
265	20240716	163200	8229850	753	753	753	753	0
266	20240716	163100	8229850	753	753	753	753	0
267	20240716	163000	8229850	753	753	753	753	0
268	20240716	162900	8229850	753	753	753	753	0
269	20240716	162800	8229850	753	753	753	753	0
270	20240716	162700	8229850	753	753	753	753	0
271	20240716	162600	8229850	753	753	753	753	0
272	20240716	162500	8229850	753	753	753	753	515
273	20240716	162400	8229850	753	753	753	753	0
274	20240716	162300	8229850	753	753	753	753	0
275	20240716	162200	8229850	753	753	753	753	0
276	20240716	162100	8229850	753	753	753	753	0
277	20240716	162000	8229850	753	753	753	753	0
278	20240716	161900	8229850	753	753	753	753	0
279	20240716	161800	8229850	753	753	753	753	0
280	20240716	161700	8229850	753	753	753	753	0
281	20240716	161600	8229850	753	753	753	753	0
282	20240716	161500	8229850	753	753	753	753	0
283	20240716	161400	8229850	753	753	753	753	0
284	20240716	161300	8229850	753	753	753	753	0
285	20240716	161200	8229850	753	753	753	753	0
286	20240716	161100	8229850	753	753	753	753	0
287	20240716	161000	8229850	753	753	753	753	0
288	20240716	160900	8229850	753	753	753	753	0
289	20240716	160800	8229850	753	753	753	753	0
290	20240716	160700	8229850	753	753	753	753	0
291	20240716	160600	8229850	753	753	753	753	0
292	20240716	160500	8229850	753	753	753	753	0
293	20240716	160400	8229850	753	753	753	753	0
294	20240716	160300	8229850	753	753	753	753	0
295	20240716	160200	8229850	753	753	753	753	0
296	20240716	160100	8229850	753	753	753	753	0
297	20240716	160000	8229850	753	753	753	753	0
298	20240716	155900	8229850	753	753	753	753	0
299	20240716	155800	8229850	753	753	753	753	0
300	20240716	155700	8229850	753	753	753	753	0
301	20240716	155600	8229850	753	753	753	753	0
302	20240716	155500	8229850	753	753	753	753	515
303	20240716	155400	8229850	753	753	753	753	0
304	20240716	155300	8229850	753	753	753	753	0
305	20240716	155200	8229850	753	753	753	753	0
306	20240716	155100	8229850	753	753	753	753	0
307	20240716	155000	8229850	753	753	753	753	0
308	20240716	154900	8229850	753	753	753	753	0
309	20240716	154800	8229850	753	753	753	753	0
310	20240716	154700	8229850	753	753	753	753	0
311	20240716	154600	8229850	753	753	753	753	0
312	20240716	154500	8229850	753	753	753	753	0
313	20240716	154400	8229850	753	753	753	753	0
314	20240716	154300	8229850	753	753	753	753	0
315	20240716	154200	8229850	753	753	753	753	0
316	20240716	154100	8229850	753	753	753	753	0
317	20240716	154000	8229850	753	753	753	753	0
318	20240716	153900	8229850	753	753	753	753	0
319	20240716	153800	8229850	753	753	753	753	0
320	20240716	153700	8229850	753	753	753	753	0
321	20240716	153600	8229850	753	753	753	753	0
322	20240716	153500	8229850	753	753	753	753	0
323	20240716	153400	8229850	753	753	753	753	0
324	20240716	153300	8229850	753	753	753	753	0
325	20240716	153200	8229850	753	753	753	753	0
326	20240716	153100	8229850	753	753	753	753	0
327	20240716	153000	8229850	753	753	753	753	515
328	20240716	152900	7842055	753	753	753	753	0
329	20240716	152800	7842055	753	753	753	753	0
330	20240716	152700	7842055	753	753	753	753	0
331	20240716	152600	7842055	753	753	753	753	0
332	20240716	152500	7842055	753	753	753	753	0
333	20240716	152400	7842055	753	753	753	753	0
334	20240716	152300	7842055	753	753	753	753	0
335	20240716	152200	7842055	753	753	753	753	0
336	20240716	152100	7842055	753	753	753	753	0
337	20240716	152000	7842055	753	753	753	753	0
338	20240716	151900	7842055	753	753	753	753	0
339	20240716	151800	7842055	753	753	753	753	0
340	20240716	151700	7842055	753	753	753	753	0
341	20240716	151600	7842055	753	753	753	753	63
342	20240716	151500	7794616	754	754	754	754	50
343	20240716	151400	7756916	753	753	753	753	0
344	20240716	151300	7756916	753	753	753	753	0
345	20240716	151200	7756916	753	753	753	753	0
346	20240716	151100	7756916	753	753	753	753	0
347	20240716	151000	7756916	753	753	753	753	0
348	20240716	150900	7756916	753	753	753	753	71
349	20240716	150800	7703453	759	759	759	759	0
350	20240716	150700	7703453	759	759	759	759	0
351	20240716	150600	7703453	759	759	759	759	0
352	20240716	150500	7703453	759	759	759	759	0
353	20240716	150400	7703453	759	759	759	759	0
354	20240716	150300	7703453	759	759	759	759	0
355	20240716	150200	7703453	759	759	759	759	0
356	20240716	150100	7703453	759	759	759	759	0
357	20240716	150000	7703453	759	759	759	759	0
358	20240716	145900	7703453	759	759	759	759	0
359	20240716	145800	7703453	759	759	759	759	0
360	20240716	145700	7703453	759	759	759	759	0
361	20240716	145600	7703453	759	759	759	759	0
362	20240716	145500	7703453	759	759	759	759	0
363	20240716	145400	7703453	759	759	759	759	0
364	20240716	145300	7703453	759	759	759	759	0
365	20240716	145200	7703453	759	759	759	759	0
366	20240716	145100	7703453	759	759	759	759	0
367	20240716	145000	7703453	759	759	759	759	0
368	20240716	144900	7703453	759	759	759	759	0
369	20240716	144800	7703453	759	759	759	759	0
370	20240716	144700	7703453	759	759	759	759	0
371	20240716	144600	7703453	759	759	759	759	0
372	20240716	144500	7703453	759	759	759	759	0
373	20240716	144400	7703453	759	759	759	759	0
374	20240716	144300	7703453	759	759	759	759	0
375	20240716	144200	7703453	759	759	759	759	0
376	20240716	144100	7703453	759	759	759	759	0
377	20240716	144000	7703453	759	759	759	759	5
378	20240716	143900	7699658	759	759	759	759	0
379	20240716	143800	7699658	759	759	759	759	1
380	20240716	143700	7698899	754	754	754	754	0
381	20240716	143600	7698899	754	754	754	754	0
382	20240716	143500	7698899	754	754	754	754	0
383	20240716	143400	7698899	754	754	754	754	0
384	20240716	143300	7698899	754	754	754	754	0
385	20240716	143200	7698899	754	754	754	754	372
386	20240716	143100	7418411	759	759	759	759	0
387	20240716	143000	7418411	759	759	759	759	0
388	20240716	142900	7418411	759	758	759	758	100
389	20240716	142800	7342515	759	759	759	759	0
390	20240716	142700	7342515	759	759	759	759	0
391	20240716	142600	7342515	759	759	759	759	0
392	20240716	142500	7342515	759	759	759	759	0
393	20240716	142400	7342515	759	759	759	759	1000
394	20240716	142300	6583515	760	760	760	760	0
395	20240716	142200	6583515	760	760	760	760	0
396	20240716	142100	6583515	760	760	760	760	0
397	20240716	142000	6583515	760	760	760	760	0
398	20240716	141900	6583515	760	760	760	760	0
399	20240716	141800	6583515	760	760	760	760	0
400	20240716	141700	6583515	760	760	760	760	0
401	20240716	141600	6583515	760	760	760	760	0
402	20240716	141500	6583515	760	760	760	760	0
403	20240716	141400	6583515	760	760	760	760	0
404	20240716	141300	6583515	760	760	760	760	0
405	20240716	141200	6583515	760	760	760	760	0
406	20240716	141100	6583515	760	760	760	760	0
407	20240716	141000	6583515	760	760	760	760	0
408	20240716	140900	6583515	760	760	760	760	0
409	20240716	140800	6583515	760	760	760	760	0
410	20240716	140700	6583515	760	760	760	760	0
411	20240716	140600	6583515	760	760	760	760	0
412	20240716	140500	6583515	760	760	760	760	0
413	20240716	140400	6583515	760	760	760	760	0
414	20240716	140300	6583515	760	760	760	760	0
415	20240716	140200	6583515	760	760	760	760	0
416	20240716	140100	6583515	760	760	760	760	0
417	20240716	140000	6583515	760	760	760	760	0
418	20240716	135900	6583515	760	760	760	760	0
419	20240716	135800	6583515	760	760	760	760	0
420	20240716	135700	6583515	760	760	760	760	0
421	20240716	135600	6583515	760	760	760	760	0
422	20240716	135500	6583515	760	760	760	760	0
423	20240716	135400	6583515	760	760	760	760	0
424	20240716	135300	6583515	760	760	760	760	0
425	20240716	135200	6583515	760	760	760	760	0
426	20240716	135100	6583515	760	760	760	760	0
427	20240716	135000	6583515	760	760	760	760	0
428	20240716	134900	6583515	760	760	760	760	0
429	20240716	134800	6583515	760	760	760	760	0
430	20240716	134700	6583515	760	760	760	760	0
431	20240716	134600	6583515	760	760	760	760	0
432	20240716	134500	6583515	760	760	760	760	0
433	20240716	134400	6583515	760	760	760	760	0
434	20240716	134300	6583515	760	760	760	760	0
435	20240716	134200	6583515	760	760	760	760	0
436	20240716	134100	6583515	760	760	760	760	0
437	20240716	134000	6583515	760	760	760	760	0
438	20240716	133900	6583515	760	760	760	760	0
439	20240716	133800	6583515	760	760	760	760	0
440	20240716	133700	6583515	760	760	760	760	0
441	20240716	133600	6583515	760	760	760	760	0
442	20240716	133500	6583515	760	760	760	760	0
443	20240716	133400	6583515	760	760	760	760	0
444	20240716	133300	6583515	760	760	760	760	0
445	20240716	133200	6583515	760	760	760	760	0
446	20240716	133100	6583515	760	760	760	760	0
447	20240716	133000	6583515	760	760	760	760	0
448	20240716	132900	6583515	760	760	760	760	0
449	20240716	132800	6583515	760	760	760	760	0
450	20240716	132700	6583515	760	760	760	760	0
451	20240716	132600	6583515	760	760	760	760	0
452	20240716	132500	6583515	760	760	760	760	0
453	20240716	132400	6583515	760	760	760	760	0
454	20240716	132300	6583515	760	760	760	760	0
455	20240716	132200	6583515	760	760	760	760	0
456	20240716	132100	6583515	760	760	760	760	0
457	20240716	132000	6583515	760	760	760	760	0
458	20240716	131900	6583515	760	760	760	760	0
459	20240716	131800	6583515	760	760	760	760	0
460	20240716	131700	6583515	760	760	760	760	0
461	20240716	131600	6583515	760	760	760	760	0
462	20240716	131500	6583515	760	760	760	760	0
463	20240716	131400	6583515	760	760	760	760	0
464	20240716	131300	6583515	760	760	760	760	0
465	20240716	131200	6583515	760	760	760	760	0
466	20240716	131100	6583515	760	760	760	760	0
467	20240716	131000	6583515	760	760	760	760	0
468	20240716	130900	6583515	760	760	760	760	0
469	20240716	130800	6583515	760	760	760	760	0
470	20240716	130700	6583515	760	760	760	760	0
471	20240716	130600	6583515	760	760	760	760	0
472	20240716	130500	6583515	760	760	760	760	0
473	20240716	130400	6583515	760	760	760	760	0
474	20240716	130300	6583515	760	760	760	760	0
475	20240716	130200	6583515	760	760	760	760	0
476	20240716	130100	6583515	760	760	760	760	0
477	20240716	130000	6583515	760	760	760	760	0
478	20240716	125900	6583515	760	760	760	760	0
479	20240716	125800	6583515	760	760	760	760	0
480	20240716	125700	6583515	760	760	760	760	0
481	20240716	125600	6583515	760	760	760	760	0
482	20240716	125500	6583515	760	760	760	760	0
483	20240716	125400	6583515	760	760	760	760	0
484	20240716	125300	6583515	760	760	760	760	0
485	20240716	125200	6583515	760	760	760	760	0
486	20240716	125100	6583515	760	760	760	760	0
487	20240716	125000	6583515	760	760	760	760	0
488	20240716	124900	6583515	760	760	760	760	0
489	20240716	124800	6583515	760	760	760	760	0
490	20240716	124700	6583515	760	760	760	760	20
491	20240716	124600	6568315	760	760	760	760	0
492	20240716	124500	6568315	760	760	760	760	996
493	20240716	124400	5811355	760	760	760	760	0
494	20240716	124300	5811355	760	760	760	760	0
495	20240716	124200	5811355	760	760	760	760	0
496	20240716	124100	5811355	760	760	760	760	0
497	20240716	124000	5811355	760	760	760	760	0
498	20240716	123900	5811355	760	760	760	760	0
499	20240716	123800	5811355	760	760	760	760	0
500	20240716	123700	5811355	760	760	760	760	0
501	20240716	123600	5811355	760	760	760	760	0
502	20240716	123500	5811355	760	760	760	760	17
503	20240716	123400	5798435	760	760	760	760	0
504	20240716	123300	5798435	760	760	760	760	0
505	20240716	123200	5798435	760	760	760	760	0
506	20240716	123100	5798435	760	760	760	760	0
507	20240716	123000	5798435	760	760	760	760	0
508	20240716	122900	5798435	760	760	760	760	0
509	20240716	122800	5798435	760	758	760	758	94
510	20240716	122700	5726997	750	750	750	750	0
511	20240716	122600	5726997	750	750	750	750	0
512	20240716	122500	5726997	750	750	750	750	0
513	20240716	122400	5726997	750	750	750	750	0
514	20240716	122300	5726997	750	750	750	750	0
515	20240716	122200	5726997	750	750	750	750	0
516	20240716	122100	5726997	750	750	750	750	0
517	20240716	122000	5726997	750	750	750	750	0
518	20240716	121900	5726997	750	750	750	750	0
519	20240716	121800	5726997	750	750	750	750	0
520	20240716	121700	5726997	750	750	750	750	0
521	20240716	121600	5726997	750	750	750	750	0
522	20240716	121500	5726997	750	750	750	750	0
523	20240716	121400	5726997	750	750	750	750	0
524	20240716	121300	5726997	750	750	750	750	0
525	20240716	121200	5726997	750	750	750	750	0
526	20240716	121100	5726997	750	750	750	750	0
527	20240716	121000	5726997	750	750	750	750	0
528	20240716	120900	5726997	750	750	750	750	0
529	20240716	120800	5726997	750	750	750	750	0
530	20240716	120700	5726997	750	750	750	750	0
531	20240716	120600	5726997	750	750	750	750	0
532	20240716	120500	5726997	750	750	750	750	0
533	20240716	120400	5726997	750	750	750	750	0
534	20240716	120300	5726997	750	750	750	750	0
535	20240716	120200	5726997	750	750	750	750	0
536	20240716	120100	5726997	750	750	750	750	0
537	20240716	120000	5726997	750	750	750	750	0
538	20240716	115900	5726997	750	750	750	750	0
539	20240716	115800	5726997	750	750	750	750	0
540	20240716	115700	5726997	750	750	750	750	0
541	20240716	115600	5726997	750	750	750	750	0
542	20240716	115500	5726997	750	750	750	750	0
543	20240716	115400	5726997	750	750	750	750	0
544	20240716	115300	5726997	750	750	750	750	0
545	20240716	115200	5726997	750	750	750	750	0
546	20240716	115100	5726997	750	750	750	750	0
547	20240716	115000	5726997	750	750	750	750	0
548	20240716	114900	5726997	750	750	750	750	0
549	20240716	114800	5726997	750	750	750	750	0
550	20240716	114700	5726997	750	750	750	750	0
551	20240716	114600	5726997	750	750	750	750	0
552	20240716	114500	5726997	750	750	750	750	0
553	20240716	114400	5726997	750	750	750	750	0
554	20240716	114300	5726997	750	753	753	750	897
555	20240716	114200	5053595	760	760	760	760	0
556	20240716	114100	5053595	760	760	760	760	0
557	20240716	114000	5053595	760	760	760	760	0
558	20240716	113900	5053595	760	760	760	760	0
559	20240716	113800	5053595	760	760	760	760	0
560	20240716	113700	5053595	760	760	760	760	0
561	20240716	113600	5053595	760	760	760	760	0
562	20240716	113500	5053595	760	760	760	760	0
563	20240716	113400	5053595	760	760	760	760	0
564	20240716	113300	5053595	760	760	760	760	0
565	20240716	113200	5053595	760	760	760	760	0
566	20240716	113100	5053595	760	760	760	760	0
567	20240716	113000	5053595	760	760	760	760	0
568	20240716	112900	5053595	760	760	760	760	0
569	20240716	112800	5053595	760	760	760	760	0
570	20240716	112700	5053595	760	760	760	760	0
571	20240716	112600	5053595	760	760	760	760	0
572	20240716	112500	5053595	760	760	760	760	0
573	20240716	112400	5053595	760	760	760	760	0
574	20240716	112300	5053595	760	760	760	760	0
575	20240716	112200	5053595	760	760	760	760	0
576	20240716	112100	5053595	760	760	760	760	0
577	20240716	112000	5053595	760	760	760	760	0
578	20240716	111900	5053595	760	760	760	760	0
579	20240716	111800	5053595	760	760	760	760	0
580	20240716	111700	5053595	760	760	760	760	0
581	20240716	111600	5053595	760	760	760	760	12
582	20240716	111500	5044475	751	751	751	751	0
583	20240716	111400	5044475	751	751	751	751	0
584	20240716	111300	5044475	751	751	751	751	0
585	20240716	111200	5044475	751	751	751	751	0
586	20240716	111100	5044475	751	751	751	751	0
587	20240716	111000	5044475	751	751	751	751	0
588	20240716	110900	5044475	751	751	751	751	0
589	20240716	110800	5044475	751	751	751	751	0
590	20240716	110700	5044475	751	752	752	751	999
591	20240716	110600	4293623	757	757	757	757	0
592	20240716	110500	4293623	757	757	757	757	0
593	20240716	110400	4293623	757	757	757	757	0
594	20240716	110300	4293623	757	757	757	757	1
595	20240716	110200	4292866	758	758	758	758	2
596	20240716	110100	4291350	759	759	759	759	0
597	20240716	110000	4291350	759	759	759	759	0
598	20240716	105900	4291350	759	759	759	759	0
599	20240716	105800	4291350	759	759	759	759	159
600	20240716	105700	4170669	758	758	758	758	0
601	20240716	105600	4170669	758	758	758	758	0
602	20240716	105500	4170669	758	758	758	758	0
603	20240716	105400	4170669	758	758	758	758	0
604	20240716	105300	4170669	758	758	758	758	0
605	20240716	105200	4170669	758	758	758	758	0
606	20240716	105100	4170669	758	758	758	758	0
607	20240716	105000	4170669	758	758	758	758	0
608	20240716	104900	4170669	758	758	758	758	0
609	20240716	104800	4170669	758	758	758	758	0
610	20240716	104700	4170669	758	758	758	758	0
611	20240716	104600	4170669	758	758	758	758	0
612	20240716	104500	4170669	758	758	758	758	0
613	20240716	104400	4170669	758	758	758	758	0
614	20240716	104300	4170669	758	758	758	758	0
615	20240716	104200	4170669	758	758	758	758	0
616	20240716	104100	4170669	758	758	758	758	0
617	20240716	104000	4170669	758	758	758	758	0
618	20240716	103900	4170669	758	758	758	758	5
619	20240716	103800	4166879	758	758	758	758	0
620	20240716	103700	4166879	758	758	758	758	0
621	20240716	103600	4166879	758	758	758	758	0
622	20240716	103500	4166879	758	758	758	758	0
623	20240716	103400	4166879	758	758	758	758	0
624	20240716	103300	4166879	758	758	758	758	0
625	20240716	103200	4166879	758	758	758	758	0
626	20240716	103100	4166879	758	758	758	758	0
627	20240716	103000	4166879	758	758	758	758	0
628	20240716	102900	4166879	758	758	758	758	0
629	20240716	102800	4166879	758	758	758	758	0
630	20240716	102700	4166879	758	758	758	758	0
631	20240716	102600	4166879	758	758	758	758	0
632	20240716	102500	4166879	758	758	758	758	0
633	20240716	102400	4166879	758	758	758	758	0
634	20240716	102300	4166879	758	758	758	758	0
635	20240716	102200	4166879	758	758	758	758	0
636	20240716	102100	4166879	758	758	758	758	24
637	20240716	102000	4148687	758	758	758	758	0
638	20240716	101900	4148687	758	758	758	758	0
639	20240716	101800	4148687	758	758	758	758	0
640	20240716	101700	4148687	758	758	758	758	0
641	20240716	101600	4148687	758	758	758	758	6
642	20240716	101500	4144139	758	758	758	758	85
643	20240716	101400	4079709	758	758	758	758	0
644	20240716	101300	4079709	758	758	758	758	0
645	20240716	101200	4079709	758	758	758	758	20
646	20240716	101100	4064549	752	752	752	752	0
647	20240716	101000	4064549	752	752	752	752	0
648	20240716	100900	4064549	752	752	758	752	47
649	20240716	100800	4029199	752	752	752	752	0
650	20240716	100700	4029199	752	752	752	752	0
651	20240716	100600	4029199	752	753	753	752	1503
652	20240716	100500	2898942	760	760	760	760	0
653	20240716	100400	2898942	760	760	760	760	0
654	20240716	100300	2898942	760	760	760	760	0
655	20240716	100200	2898942	760	760	760	760	1
656	20240716	100100	2898182	752	752	752	752	0
657	20240716	100000	2898182	752	757	757	752	87
658	20240716	095900	2832669	761	761	761	761	1
659	20240716	095800	2831908	761	761	761	761	5
660	20240716	095700	2828103	761	761	761	761	0
661	20240716	095600	2828103	761	761	761	761	0
662	20240716	095500	2828103	761	761	761	761	0
663	20240716	095400	2828103	761	761	761	761	13
664	20240716	095300	2818210	761	758	761	758	30
665	20240716	095200	2795429	757	757	757	757	0
666	20240716	095100	2795429	757	757	757	757	0
667	20240716	095000	2795429	757	757	757	757	0
668	20240716	094900	2795429	757	757	757	757	9
669	20240716	094800	2788616	757	757	757	757	0
670	20240716	094700	2788616	757	757	757	757	0
671	20240716	094600	2788616	757	757	757	757	0
672	20240716	094500	2788616	757	757	757	757	0
673	20240716	094400	2788616	757	757	757	757	0
674	20240716	094300	2788616	757	757	757	757	0
675	20240716	094200	2788616	757	757	757	757	0
676	20240716	094100	2788616	757	757	757	757	0
677	20240716	094000	2788616	757	757	757	757	0
678	20240716	093900	2788616	757	757	757	757	0
679	20240716	093800	2788616	757	757	757	757	0
680	20240716	093700	2788616	757	757	757	757	0
681	20240716	093600	2788616	757	757	757	757	0
682	20240716	093500	2788616	757	757	757	757	0
683	20240716	093400	2788616	757	757	757	757	0
684	20240716	093300	2788616	757	757	757	757	0
685	20240716	093200	2788616	757	757	757	757	0
686	20240716	093100	2788616	757	757	757	757	0
687	20240716	093000	2788616	757	757	757	757	0
688	20240716	092900	2788616	757	757	757	757	0
689	20240716	092800	2788616	757	757	757	757	0
690	20240716	092700	2788616	757	756	757	756	6
691	20240716	092600	2784079	757	757	757	757	0
692	20240716	092500	2784079	757	757	757	757	0
693	20240716	092400	2784079	757	757	757	757	0
694	20240716	092300	2784079	757	757	757	757	0
695	20240716	092200	2784079	757	757	757	757	0
696	20240716	092100	2784079	757	757	757	757	0
697	20240716	092000	2784079	757	757	757	757	0
698	20240716	091900	2784079	757	757	757	757	0
699	20240716	091800	2784079	757	757	757	757	0
700	20240716	091700	2784079	757	757	757	757	0
701	20240716	091600	2784079	757	757	757	757	0
702	20240716	091500	2784079	757	757	757	757	0
703	20240716	091400	2784079	757	757	757	757	0
704	20240716	091300	2784079	757	757	757	757	0
705	20240716	091200	2784079	757	757	757	757	0
706	20240716	091100	2784079	757	757	757	757	0
707	20240716	091000	2784079	757	757	757	757	0
708	20240716	090900	2784079	757	757	757	757	0
709	20240716	090800	2784079	757	758	758	751	1065
710	20240716	090700	1982226	758	758	758	758	1000
711	20240716	090600	1224226	761	761	761	761	0
712	20240716	090500	1224226	761	761	761	761	0
713	20240716	090400	1224226	761	761	761	761	0
714	20240716	090300	1224226	761	761	761	761	0
715	20240716	090200	1224226	761	760	761	760	20
716	20240716	090100	1209022	758	759	759	758	238
717	20240716	090000	1028611	759	758	759	758	1357