KissMeData/010420/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	185400	57343968	989	989	989	989	10
3	20240806	185300	57343968	989	989	989	989	0
4	20240806	185200	57343968	989	989	989	989	0
5	20240806	185100	57343968	989	989	989	989	0
6	20240806	185000	57343968	989	989	989	989	0
7	20240806	184900	57343968	989	989	989	989	0
8	20240806	184800	57343968	989	989	989	989	0
9	20240806	184700	57343968	989	989	989	989	0
10	20240806	184600	57343968	989	989	989	989	0
11	20240806	184500	57343968	989	989	989	989	0
12	20240806	184400	57343968	989	989	989	989	0
13	20240806	184300	57343968	989	989	989	989	0
14	20240806	184200	57343968	989	989	989	989	0
15	20240806	184100	57343968	989	989	989	989	0
16	20240806	184000	57343968	989	989	989	989	0
17	20240806	183900	57343968	989	989	989	989	0
18	20240806	183800	57343968	989	989	989	989	0
19	20240806	183700	57343968	989	989	989	989	0
20	20240806	183600	57343968	989	989	989	989	0
21	20240806	183500	57343968	989	989	989	989	0
22	20240806	183400	57343968	989	989	989	989	0
23	20240806	183300	57343968	989	989	989	989	0
24	20240806	183200	57343968	989	989	989	989	0
25	20240806	183100	57343968	989	989	989	989	0
26	20240806	183000	57343968	989	989	989	989	0
27	20240806	182900	57343968	989	989	989	989	0
28	20240806	182800	57343968	989	989	989	989	0
29	20240806	182700	57343968	989	989	989	989	0
30	20240806	182600	57343968	989	989	989	989	0
31	20240806	182500	57343968	989	989	989	989	0
32	20240806	182400	57343968	989	989	989	989	10
33	20240806	182300	57343968	989	989	989	989	0
34	20240806	182200	57343968	989	989	989	989	0
35	20240806	182100	57343968	989	989	989	989	0
36	20240806	182000	57343968	989	989	989	989	0
37	20240806	181900	57343968	989	989	989	989	0
38	20240806	181800	57343968	989	989	989	989	0
39	20240806	181700	57343968	989	989	989	989	0
40	20240806	181600	57343968	989	989	989	989	0
41	20240806	181500	57343968	989	989	989	989	0
42	20240806	181400	57343968	989	989	989	989	0
43	20240806	181300	57343968	989	989	989	989	0
44	20240806	181200	57343968	989	989	989	989	0
45	20240806	181100	57343968	989	989	989	989	0
46	20240806	181000	57343968	989	989	989	989	0
47	20240806	180900	57343968	989	989	989	989	0
48	20240806	180800	57343968	989	989	989	989	0
49	20240806	180700	57343968	989	989	989	989	0
50	20240806	180600	57343968	989	989	989	989	0
51	20240806	180500	57343968	989	989	989	989	0
52	20240806	180400	57343968	989	989	989	989	0
53	20240806	180300	57343968	989	989	989	989	0
54	20240806	180200	57343968	989	989	989	989	0
55	20240806	180100	57343968	989	989	989	989	0
56	20240806	180000	57343968	989	989	989	989	0
57	20240806	175900	57343968	989	989	989	989	0
58	20240806	175800	57343968	989	989	989	989	0
59	20240806	175700	57343968	989	989	989	989	0
60	20240806	175600	57343968	989	989	989	989	0
61	20240806	175500	57343968	989	989	989	989	0
62	20240806	175400	57343968	989	989	989	989	10
63	20240806	175300	57343968	989	989	989	989	0
64	20240806	175200	57343968	989	989	989	989	0
65	20240806	175100	57343968	989	989	989	989	0
66	20240806	175000	57343968	989	989	989	989	0
67	20240806	174900	57343968	989	989	989	989	0
68	20240806	174800	57343968	989	989	989	989	0
69	20240806	174700	57343968	989	989	989	989	0
70	20240806	174600	57343968	989	989	989	989	0
71	20240806	174500	57343968	989	989	989	989	0
72	20240806	174400	57343968	989	989	989	989	0
73	20240806	174300	57343968	989	989	989	989	0
74	20240806	174200	57343968	989	989	989	989	0
75	20240806	174100	57343968	989	989	989	989	0
76	20240806	174000	57343968	989	989	989	989	0
77	20240806	173900	57343968	989	989	989	989	0
78	20240806	173800	57343968	989	989	989	989	0
79	20240806	173700	57343968	989	989	989	989	0
80	20240806	173600	57343968	989	989	989	989	0
81	20240806	173500	57343968	989	989	989	989	0
82	20240806	173400	57343968	989	989	989	989	0
83	20240806	173300	57343968	989	989	989	989	0
84	20240806	173200	57343968	989	989	989	989	0
85	20240806	173100	57343968	989	989	989	989	0
86	20240806	173000	57343968	989	989	989	989	0
87	20240806	172900	57343968	989	989	989	989	0
88	20240806	172800	57343968	989	989	989	989	0
89	20240806	172700	57343968	989	989	989	989	0
90	20240806	172600	57343968	989	989	989	989	0
91	20240806	172500	57343968	989	989	989	989	0
92	20240806	172400	57343968	989	989	989	989	10
93	20240806	172300	57343968	989	989	989	989	0
94	20240806	172200	57343968	989	989	989	989	0
95	20240806	172100	57343968	989	989	989	989	0
96	20240806	172000	57343968	989	989	989	989	0
97	20240806	171900	57343968	989	989	989	989	0
98	20240806	171800	57343968	989	989	989	989	0
99	20240806	171700	57343968	989	989	989	989	0
100	20240806	171600	57343968	989	989	989	989	0
101	20240806	171500	57343968	989	989	989	989	0
102	20240806	171400	57343968	989	989	989	989	0
103	20240806	171300	57343968	989	989	989	989	0
104	20240806	171200	57343968	989	989	989	989	0
105	20240806	171100	57343968	989	989	989	989	0
106	20240806	171000	57343968	989	989	989	989	0
107	20240806	170900	57343968	989	989	989	989	0
108	20240806	170800	57343968	989	989	989	989	0
109	20240806	170700	57343968	989	989	989	989	0
110	20240806	170600	57343968	989	989	989	989	0
111	20240806	170500	57343968	989	989	989	989	0
112	20240806	170400	57343968	989	989	989	989	0
113	20240806	170300	57343968	989	989	989	989	0
114	20240806	170200	57343968	989	989	989	989	0
115	20240806	170100	57343968	989	989	989	989	0
116	20240806	170000	57343968	989	989	989	989	0
117	20240806	165900	57343968	989	989	989	989	0
118	20240806	165800	57343968	989	989	989	989	0
119	20240806	165700	57343968	989	989	989	989	0
120	20240806	165600	57343968	989	989	989	989	0
121	20240806	165500	57343968	989	989	989	989	0
122	20240806	165400	57343968	989	989	989	989	10
123	20240806	165300	57343968	989	989	989	989	0
124	20240806	165200	57343968	989	989	989	989	0
125	20240806	165100	57343968	989	989	989	989	0
126	20240806	165000	57343968	989	989	989	989	0
127	20240806	164900	57343968	989	989	989	989	0
128	20240806	164800	57343968	989	989	989	989	0
129	20240806	164700	57343968	989	989	989	989	0
130	20240806	164600	57343968	989	989	989	989	0
131	20240806	164500	57343968	989	989	989	989	0
132	20240806	164400	57343968	989	989	989	989	0
133	20240806	164300	57343968	989	989	989	989	0
134	20240806	164200	57343968	989	989	989	989	0
135	20240806	164100	57343968	989	989	989	989	0
136	20240806	164000	57343968	989	989	989	989	0
137	20240806	163900	57343968	989	989	989	989	0
138	20240806	163800	57343968	989	989	989	989	0
139	20240806	163700	57343968	989	989	989	989	0
140	20240806	163600	57343968	989	989	989	989	0
141	20240806	163500	57343968	989	989	989	989	0
142	20240806	163400	57343968	989	989	989	989	0
143	20240806	163300	57343968	989	989	989	989	0
144	20240806	163200	57343968	989	989	989	989	0
145	20240806	163100	57343968	989	989	989	989	0
146	20240806	163000	57343968	989	989	989	989	0
147	20240806	162900	57343968	989	989	989	989	0
148	20240806	162800	57343968	989	989	989	989	0
149	20240806	162700	57343968	989	989	989	989	0
150	20240806	162600	57343968	989	989	989	989	0
151	20240806	162500	57343968	989	989	989	989	0
152	20240806	162400	57343968	989	989	989	989	10
153	20240806	162300	57343968	989	989	989	989	0
154	20240806	162200	57343968	989	989	989	989	0
155	20240806	162100	57343968	989	989	989	989	0
156	20240806	162000	57343968	989	989	989	989	0
157	20240806	161900	57343968	989	989	989	989	0
158	20240806	161800	57343968	989	989	989	989	0
159	20240806	161700	57343968	989	989	989	989	0
160	20240806	161600	57343968	989	989	989	989	0
161	20240806	161500	57343968	989	989	989	989	0
162	20240806	161400	57343968	989	989	989	989	0
163	20240806	161300	57343968	989	989	989	989	0
164	20240806	161200	57343968	989	989	989	989	0
165	20240806	161100	57343968	989	989	989	989	0
166	20240806	161000	57343968	989	989	989	989	0
167	20240806	160900	57343968	989	989	989	989	0
168	20240806	160800	57343968	989	989	989	989	0
169	20240806	160700	57343968	989	989	989	989	0
170	20240806	160600	57343968	989	989	989	989	0
171	20240806	160500	57343968	989	989	989	989	0
172	20240806	160400	57343968	989	989	989	989	0
173	20240806	160300	57343968	989	989	989	989	0
174	20240806	160200	57343968	989	989	989	989	0
175	20240806	160100	57343968	989	989	989	989	0
176	20240806	160000	57343968	989	989	989	989	0
177	20240806	155900	57343968	989	989	989	989	0
178	20240806	155800	57343968	989	989	989	989	0
179	20240806	155700	57343968	989	989	989	989	0
180	20240806	155600	57343968	989	989	989	989	0
181	20240806	155500	57343968	989	989	989	989	0
182	20240806	155400	57343968	989	989	989	989	10
183	20240806	155300	57343968	989	989	989	989	0
184	20240806	155200	57343968	989	989	989	989	0
185	20240806	155100	57343968	989	989	989	989	0
186	20240806	155000	57343968	989	989	989	989	0
187	20240806	154900	57343968	989	989	989	989	0
188	20240806	154800	57343968	989	989	989	989	0
189	20240806	154700	57343968	989	989	989	989	0
190	20240806	154600	57343968	989	989	989	989	0
191	20240806	154500	57343968	989	989	989	989	0
192	20240806	154400	57343968	989	989	989	989	0
193	20240806	154300	57343968	989	989	989	989	0
194	20240806	154200	57343968	989	989	989	989	0
195	20240806	154100	57343968	989	989	989	989	0
196	20240806	154000	57343968	989	989	989	989	0
197	20240806	153900	57343968	989	989	989	989	0
198	20240806	153800	57343968	989	989	989	989	0
199	20240806	153700	57343968	989	989	989	989	0
200	20240806	153600	57343968	989	989	989	989	0
201	20240806	153500	57343968	989	989	989	989	0
202	20240806	153400	57343968	989	989	989	989	0
203	20240806	153300	57343968	989	989	989	989	0
204	20240806	153200	57343968	989	989	989	989	0
205	20240806	153100	57343968	989	989	989	989	0
206	20240806	153000	57343968	989	989	989	989	10
207	20240806	152900	57334078	990	990	990	990	0
208	20240806	152800	57334078	990	990	990	990	0
209	20240806	152700	57334078	990	990	990	990	0
210	20240806	152600	57334078	990	990	990	990	0
211	20240806	152500	57334078	990	990	990	990	0
212	20240806	152400	57334078	990	990	990	990	0
213	20240806	152300	57334078	990	990	990	990	0
214	20240806	152200	57334078	990	990	990	990	0
215	20240806	152100	57334078	990	990	990	990	0
216	20240806	152000	57334078	990	990	990	990	0
217	20240806	151900	57334078	990	990	990	990	0
218	20240806	151800	57334078	990	990	990	990	0
219	20240806	151700	57334078	990	990	990	990	0
220	20240806	151600	57334078	990	990	990	990	0
221	20240806	151500	57334078	990	989	990	989	5
222	20240806	151400	57329132	975	975	975	975	0
223	20240806	151300	57329132	975	975	975	975	0
224	20240806	151200	57329132	975	975	975	975	0
225	20240806	151100	57329132	975	975	975	975	0
226	20240806	151000	57329132	975	975	975	975	0
227	20240806	150900	57329132	975	975	975	975	0
228	20240806	150800	57329132	975	980	980	975	5
229	20240806	150700	57324252	989	988	989	988	4400
230	20240806	150600	52972758	988	988	988	988	0
231	20240806	150500	52972758	988	988	988	988	5
232	20240806	150400	52967818	975	975	975	975	10
233	20240806	150300	52958068	988	988	988	988	0
234	20240806	150200	52958068	988	988	988	988	0
235	20240806	150100	52958068	988	988	988	988	0
236	20240806	150000	52958068	988	988	988	988	0
237	20240806	145900	52958068	988	988	988	988	0
238	20240806	145800	52958068	988	988	988	988	0
239	20240806	145700	52958068	988	988	988	988	0
240	20240806	145600	52958068	988	988	988	988	0
241	20240806	145500	52958068	988	988	988	988	0
242	20240806	145400	52958068	988	988	988	988	10
243	20240806	145300	52948188	975	975	975	975	0
244	20240806	145200	52948188	975	975	975	975	0
245	20240806	145100	52948188	975	975	975	975	0
246	20240806	145000	52948188	975	975	975	975	0
247	20240806	144900	52948188	975	975	975	975	0
248	20240806	144800	52948188	975	975	975	975	0
249	20240806	144700	52948188	975	975	975	975	0
250	20240806	144600	52948188	975	975	975	975	0
251	20240806	144500	52948188	975	975	975	975	110
252	20240806	144400	52840938	989	989	989	989	0
253	20240806	144300	52840938	989	989	989	989	0
254	20240806	144200	52840938	989	989	989	989	0
255	20240806	144100	52840938	989	989	989	989	0
256	20240806	144000	52840938	989	989	989	989	0
257	20240806	143900	52840938	989	989	989	989	0
258	20240806	143800	52840938	989	989	989	989	0
259	20240806	143700	52840938	989	989	989	989	1
260	20240806	143600	52839949	989	977	989	977	1200
261	20240806	143500	51665421	978	978	978	978	0
262	20240806	143400	51665421	978	978	978	978	0
263	20240806	143300	51665421	978	978	978	978	0
264	20240806	143200	51665421	978	978	978	978	0
265	20240806	143100	51665421	978	978	978	978	0
266	20240806	143000	51665421	978	973	978	972	21177
267	20240806	142900	31074326	973	973	973	973	0
268	20240806	142800	31074326	973	973	973	973	0
269	20240806	142700	31074326	973	973	973	973	0
270	20240806	142600	31074326	973	973	973	973	0
271	20240806	142500	31074326	973	973	973	973	0
272	20240806	142400	31074326	973	973	973	973	0
273	20240806	142300	31074326	973	973	973	973	12
274	20240806	142200	31062650	975	975	975	975	0
275	20240806	142100	31062650	975	975	975	975	0
276	20240806	142000	31062650	975	975	975	975	0
277	20240806	141900	31062650	975	975	975	975	0
278	20240806	141800	31062650	975	975	975	975	0
279	20240806	141700	31062650	975	975	975	975	0
280	20240806	141600	31062650	975	975	975	975	0
281	20240806	141500	31062650	975	975	975	975	0
282	20240806	141400	31062650	975	975	975	975	0
283	20240806	141300	31062650	975	975	975	975	0
284	20240806	141200	31062650	975	975	975	975	66
285	20240806	141100	30998300	975	975	975	975	0
286	20240806	141000	30998300	975	975	975	975	0
287	20240806	140900	30998300	975	975	975	975	0
288	20240806	140800	30998300	975	975	975	975	0
289	20240806	140700	30998300	975	976	976	975	67
290	20240806	140600	30932918	976	976	976	976	0
291	20240806	140500	30932918	976	976	976	976	0
292	20240806	140400	30932918	976	976	976	976	0
293	20240806	140300	30932918	976	976	976	976	0
294	20240806	140200	30932918	976	976	976	976	0
295	20240806	140100	30932918	976	976	976	976	22
296	20240806	140000	30911446	976	976	976	976	0
297	20240806	135900	30911446	976	976	976	976	0
298	20240806	135800	30911446	976	976	976	976	0
299	20240806	135700	30911446	976	976	976	976	0
300	20240806	135600	30911446	976	976	976	976	0
301	20240806	135500	30911446	976	976	976	976	20
302	20240806	135400	30891926	977	977	977	977	0
303	20240806	135300	30891926	977	977	977	977	0
304	20240806	135200	30891926	977	977	977	977	0
305	20240806	135100	30891926	977	977	977	977	0
306	20240806	135000	30891926	977	977	977	977	0
307	20240806	134900	30891926	977	977	977	977	0
308	20240806	134800	30891926	977	977	977	977	0
309	20240806	134700	30891926	977	977	977	977	30
310	20240806	134600	30862616	977	977	977	977	0
311	20240806	134500	30862616	977	977	977	977	0
312	20240806	134400	30862616	977	977	977	977	0
313	20240806	134300	30862616	977	977	977	977	0
314	20240806	134200	30862616	977	977	977	977	0
315	20240806	134100	30862616	977	977	977	977	0
316	20240806	134000	30862616	977	977	977	977	0
317	20240806	133900	30862616	977	977	977	977	0
318	20240806	133800	30862616	977	977	977	977	0
319	20240806	133700	30862616	977	977	977	977	0
320	20240806	133600	30862616	977	977	977	977	0
321	20240806	133500	30862616	977	977	977	977	0
322	20240806	133400	30862616	977	977	977	977	0
323	20240806	133300	30862616	977	977	977	977	0
324	20240806	133200	30862616	977	977	977	977	0
325	20240806	133100	30862616	977	977	977	977	0
326	20240806	133000	30862616	977	977	977	977	0
327	20240806	132900	30862616	977	977	977	977	0
328	20240806	132800	30862616	977	977	977	977	0
329	20240806	132700	30862616	977	977	977	977	0
330	20240806	132600	30862616	977	977	977	977	0
331	20240806	132500	30862616	977	977	977	977	4
332	20240806	132400	30858708	977	977	977	977	0
333	20240806	132300	30858708	977	977	977	977	0
334	20240806	132200	30858708	977	977	977	977	0
335	20240806	132100	30858708	977	977	977	977	0
336	20240806	132000	30858708	977	977	977	977	0
337	20240806	131900	30858708	977	977	977	977	0
338	20240806	131800	30858708	977	977	977	977	0
339	20240806	131700	30858708	977	977	977	977	0
340	20240806	131600	30858708	977	977	977	977	0
341	20240806	131500	30858708	977	977	977	977	0
342	20240806	131400	30858708	977	977	977	977	0
343	20240806	131300	30858708	977	977	977	977	0
344	20240806	131200	30858708	977	977	977	977	0
345	20240806	131100	30858708	977	977	977	977	0
346	20240806	131000	30858708	977	977	977	977	0
347	20240806	130900	30858708	977	977	977	977	0
348	20240806	130800	30858708	977	977	977	977	0
349	20240806	130700	30858708	977	977	977	977	0
350	20240806	130600	30858708	977	977	977	977	0
351	20240806	130500	30858708	977	977	977	977	0
352	20240806	130400	30858708	977	977	977	977	0
353	20240806	130300	30858708	977	977	977	977	0
354	20240806	130200	30858708	977	977	977	977	0
355	20240806	130100	30858708	977	977	977	977	0
356	20240806	130000	30858708	977	977	977	977	0
357	20240806	125900	30858708	977	977	977	977	0
358	20240806	125800	30858708	977	977	977	977	0
359	20240806	125700	30858708	977	977	977	977	0
360	20240806	125600	30858708	977	977	977	977	1
361	20240806	125500	30857731	977	977	977	977	0
362	20240806	125400	30857731	977	977	977	977	0
363	20240806	125300	30857731	977	977	977	977	0
364	20240806	125200	30857731	977	977	977	977	0
365	20240806	125100	30857731	977	977	977	977	0
366	20240806	125000	30857731	977	977	977	977	0
367	20240806	124900	30857731	977	977	977	977	0
368	20240806	124800	30857731	977	977	977	977	0
369	20240806	124700	30857731	977	977	977	977	0
370	20240806	124600	30857731	977	977	977	977	0
371	20240806	124500	30857731	977	977	977	977	0
372	20240806	124400	30857731	977	977	977	977	0
373	20240806	124300	30857731	977	977	977	977	0
374	20240806	124200	30857731	977	977	977	977	0
375	20240806	124100	30857731	977	977	977	977	0
376	20240806	124000	30857731	977	977	977	977	0
377	20240806	123900	30857731	977	977	977	977	0
378	20240806	123800	30857731	977	977	977	977	0
379	20240806	123700	30857731	977	977	977	977	0
380	20240806	123600	30857731	977	977	977	977	0
381	20240806	123500	30857731	977	977	977	977	0
382	20240806	123400	30857731	977	977	977	977	0
383	20240806	123300	30857731	977	977	977	977	0
384	20240806	123200	30857731	977	977	977	977	0
385	20240806	123100	30857731	977	977	977	977	0
386	20240806	123000	30857731	977	977	977	977	0
387	20240806	122900	30857731	977	977	977	977	0
388	20240806	122800	30857731	977	977	977	977	1
389	20240806	122700	30856754	977	977	977	977	0
390	20240806	122600	30856754	977	977	977	977	0
391	20240806	122500	30856754	977	977	977	977	0
392	20240806	122400	30856754	977	977	977	977	0
393	20240806	122300	30856754	977	977	977	977	0
394	20240806	122200	30856754	977	977	977	977	0
395	20240806	122100	30856754	977	977	977	977	0
396	20240806	122000	30856754	977	977	977	977	0
397	20240806	121900	30856754	977	977	977	977	0
398	20240806	121800	30856754	977	977	977	977	0
399	20240806	121700	30856754	977	977	977	977	1
400	20240806	121600	30855777	977	977	977	977	0
401	20240806	121500	30855777	977	977	977	977	0
402	20240806	121400	30855777	977	977	977	977	0
403	20240806	121300	30855777	977	977	977	977	0
404	20240806	121200	30855777	977	977	977	977	0
405	20240806	121100	30855777	977	977	977	977	0
406	20240806	121000	30855777	977	977	977	977	0
407	20240806	120900	30855777	977	977	977	977	0
408	20240806	120800	30855777	977	977	977	977	0
409	20240806	120700	30855777	977	977	977	977	0
410	20240806	120600	30855777	977	977	977	977	0
411	20240806	120500	30855777	977	977	977	977	0
412	20240806	120400	30855777	977	977	977	977	1
413	20240806	120300	30854800	979	979	979	979	0
414	20240806	120200	30854800	979	979	979	979	0
415	20240806	120100	30854800	979	979	979	979	0
416	20240806	120000	30854800	979	979	979	979	0
417	20240806	115900	30854800	979	979	979	979	0
418	20240806	115800	30854800	979	979	979	979	0
419	20240806	115700	30854800	979	979	979	979	0
420	20240806	115600	30854800	979	979	979	979	0
421	20240806	115500	30854800	979	979	979	979	0
422	20240806	115400	30854800	979	979	979	979	0
423	20240806	115300	30854800	979	979	979	979	0
424	20240806	115200	30854800	979	979	979	979	0
425	20240806	115100	30854800	979	979	979	979	0
426	20240806	115000	30854800	979	979	979	979	0
427	20240806	114900	30854800	979	979	979	979	0
428	20240806	114800	30854800	979	979	979	979	0
429	20240806	114700	30854800	979	979	979	979	0
430	20240806	114600	30854800	979	979	979	979	0
431	20240806	114500	30854800	979	979	979	979	0
432	20240806	114400	30854800	979	979	979	979	0
433	20240806	114300	30854800	979	979	979	979	0
434	20240806	114200	30854800	979	979	979	979	0
435	20240806	114100	30854800	979	979	979	979	0
436	20240806	114000	30854800	979	979	979	979	0
437	20240806	113900	30854800	979	979	979	979	0
438	20240806	113800	30854800	979	979	979	979	0
439	20240806	113700	30854800	979	979	979	979	0
440	20240806	113600	30854800	979	979	979	979	1
441	20240806	113500	30853821	980	980	980	980	0
442	20240806	113400	30853821	980	980	980	980	0
443	20240806	113300	30853821	980	980	980	980	0
444	20240806	113200	30853821	980	980	980	980	0
445	20240806	113100	30853821	980	980	980	980	0
446	20240806	113000	30853821	980	980	980	980	0
447	20240806	112900	30853821	980	980	980	980	0
448	20240806	112800	30853821	980	980	980	980	0
449	20240806	112700	30853821	980	980	980	980	0
450	20240806	112600	30853821	980	980	980	980	0
451	20240806	112500	30853821	980	980	980	980	0
452	20240806	112400	30853821	980	980	980	980	0
453	20240806	112300	30853821	980	980	980	980	0
454	20240806	112200	30853821	980	980	980	980	0
455	20240806	112100	30853821	980	980	980	980	0
456	20240806	112000	30853821	980	973	980	973	2
457	20240806	111900	30851868	980	980	980	980	0
458	20240806	111800	30851868	980	980	980	980	0
459	20240806	111700	30851868	980	980	980	980	0
460	20240806	111600	30851868	980	980	980	980	0
461	20240806	111500	30851868	980	980	980	980	0
462	20240806	111400	30851868	980	980	980	980	0
463	20240806	111300	30851868	980	980	980	980	0
464	20240806	111200	30851868	980	980	980	980	0
465	20240806	111100	30851868	980	980	980	980	0
466	20240806	111000	30851868	980	980	980	980	0
467	20240806	110900	30851868	980	980	980	980	0
468	20240806	110800	30851868	980	980	980	980	0
469	20240806	110700	30851868	980	980	980	980	0
470	20240806	110600	30851868	980	980	980	980	0
471	20240806	110500	30851868	980	980	980	980	0
472	20240806	110400	30851868	980	980	980	980	0
473	20240806	110300	30851868	980	980	980	980	0
474	20240806	110200	30851868	980	980	980	980	0
475	20240806	110100	30851868	980	980	980	980	0
476	20240806	110000	30851868	980	980	980	980	0
477	20240806	105900	30851868	980	980	980	980	0
478	20240806	105800	30851868	980	980	980	980	0
479	20240806	105700	30851868	980	980	980	980	0
480	20240806	105600	30851868	980	980	980	980	0
481	20240806	105500	30851868	980	980	980	980	0
482	20240806	105400	30851868	980	980	980	980	0
483	20240806	105300	30851868	980	980	980	980	115
484	20240806	105200	30739168	980	980	980	980	0
485	20240806	105100	30739168	980	980	980	980	0
486	20240806	105000	30739168	980	980	980	980	0
487	20240806	104900	30739168	980	980	980	980	0
488	20240806	104800	30739168	980	980	980	980	0
489	20240806	104700	30739168	980	980	980	980	0
490	20240806	104600	30739168	980	980	980	980	0
491	20240806	104500	30739168	980	980	980	980	0
492	20240806	104400	30739168	980	980	980	980	0
493	20240806	104300	30739168	980	980	980	980	1
494	20240806	104200	30738188	990	990	990	990	0
495	20240806	104100	30738188	990	990	990	990	0
496	20240806	104000	30738188	990	990	990	990	0
497	20240806	103900	30738188	990	990	990	990	0
498	20240806	103800	30738188	990	990	990	990	0
499	20240806	103700	30738188	990	990	990	990	0
500	20240806	103600	30738188	990	990	990	990	0
501	20240806	103500	30738188	990	990	990	990	0
502	20240806	103400	30738188	990	990	990	990	0
503	20240806	103300	30738188	990	990	990	990	0
504	20240806	103200	30738188	990	990	990	990	0
505	20240806	103100	30738188	990	990	990	990	0
506	20240806	103000	30738188	990	990	990	990	0
507	20240806	102900	30738188	990	990	990	990	0
508	20240806	102800	30738188	990	990	990	990	0
509	20240806	102700	30738188	990	990	990	990	0
510	20240806	102600	30738188	990	990	990	990	0
511	20240806	102500	30738188	990	990	990	990	0
512	20240806	102400	30738188	990	980	990	980	392
513	20240806	102300	30352553	980	980	980	980	8
514	20240806	102200	30344713	974	974	974	974	0
515	20240806	102100	30344713	974	974	974	974	0
516	20240806	102000	30344713	974	974	974	974	0
517	20240806	101900	30344713	974	974	974	974	0
518	20240806	101800	30344713	974	974	974	974	12
519	20240806	101700	30333025	980	980	980	980	0
520	20240806	101600	30333025	980	980	980	980	0
521	20240806	101500	30333025	980	980	980	980	0
522	20240806	101400	30333025	980	980	980	980	0
523	20240806	101300	30333025	980	980	980	980	65
524	20240806	101200	30269325	980	980	980	980	0
525	20240806	101100	30269325	980	980	980	980	0
526	20240806	101000	30269325	980	983	983	980	170
527	20240806	100900	30102314	984	984	984	984	0
528	20240806	100800	30102314	984	983	984	983	407
529	20240806	100700	29702195	983	983	983	983	0
530	20240806	100600	29702195	983	980	983	980	337
531	20240806	100500	29371530	980	979	980	979	702
532	20240806	100400	28683650	970	970	970	970	0
533	20240806	100300	28683650	970	970	970	970	299
534	20240806	100200	28393620	970	970	970	970	0
535	20240806	100100	28393620	970	970	970	970	0
536	20240806	100000	28393620	970	970	970	970	0
537	20240806	095900	28393620	970	970	970	970	1
538	20240806	095800	28392650	979	979	979	979	0
539	20240806	095700	28392650	979	979	979	979	0
540	20240806	095600	28392650	979	979	979	979	0
541	20240806	095500	28392650	979	979	979	979	0
542	20240806	095400	28392650	979	979	979	979	0
543	20240806	095300	28392650	979	979	979	979	0
544	20240806	095200	28392650	979	979	979	979	0
545	20240806	095100	28392650	979	979	979	979	0
546	20240806	095000	28392650	979	979	979	979	0
547	20240806	094900	28392650	979	979	979	979	0
548	20240806	094800	28392650	979	979	979	979	0
549	20240806	094700	28392650	979	979	979	979	0
550	20240806	094600	28392650	979	979	979	979	20
551	20240806	094500	28373070	979	979	979	979	0
552	20240806	094400	28373070	979	974	979	974	5000
553	20240806	094300	23480505	974	960	974	960	2060
554	20240806	094200	21500167	960	960	960	960	0
555	20240806	094100	21500167	960	960	960	960	100
556	20240806	094000	21404167	960	960	960	960	0
557	20240806	093900	21404167	960	960	960	960	8
558	20240806	093800	21396487	960	960	960	960	0
559	20240806	093700	21396487	960	960	960	960	1
560	20240806	093600	21395527	960	960	960	960	7
561	20240806	093500	21388807	960	960	960	960	0
562	20240806	093400	21388807	960	960	960	960	0
563	20240806	093300	21388807	960	960	960	960	0
564	20240806	093200	21388807	960	960	960	960	1
565	20240806	093100	21387847	950	950	950	950	0
566	20240806	093000	21387847	950	950	950	950	0
567	20240806	092900	21387847	950	950	950	950	0
568	20240806	092800	21387847	950	950	950	950	0
569	20240806	092700	21387847	950	950	950	950	0
570	20240806	092600	21387847	950	950	950	950	0
571	20240806	092500	21387847	950	950	950	950	1
572	20240806	092400	21386897	950	950	950	950	1
573	20240806	092300	21385947	960	950	960	950	116
574	20240806	092200	21274597	950	950	950	950	1854
575	20240806	092100	19513297	943	943	943	943	1
576	20240806	092000	19512354	943	943	943	943	1
577	20240806	091900	19511411	943	950	950	943	1107
578	20240806	091800	18459768	943	943	943	943	156
579	20240806	091700	18312660	943	943	943	943	0
580	20240806	091600	18312660	943	943	943	943	1
581	20240806	091500	18311717	943	950	950	943	157
582	20240806	091400	18162574	950	945	960	945	11986
583	20240806	091300	6784989	942	942	942	942	1
584	20240806	091200	6784047	942	936	942	936	396
585	20240806	091100	6411864	931	931	931	931	1
586	20240806	091000	6410933	931	931	931	931	1
587	20240806	090900	6410002	931	930	931	930	2
588	20240806	090800	6408141	930	930	930	930	0
589	20240806	090700	6408141	930	930	930	930	15
590	20240806	090600	6394191	930	930	930	930	1
591	20240806	090500	6393261	930	939	939	930	3
592	20240806	090400	6390453	939	916	939	916	83
593	20240806	090300	6312539	938	938	938	938	200
594	20240806	090200	6124939	916	916	916	916	1
595	20240806	090100	6124023	912	941	941	912	2147
596	20240806	090000	4107988	910	911	911	910	4510