KissMeData/065690/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	194200	48047893	936	936	936	936	1852
3	20240806	194100	48047893	936	936	936	936	0
4	20240806	194000	48047893	936	936	936	936	0
5	20240806	193900	48047893	936	936	936	936	0
6	20240806	193800	48047893	936	936	936	936	0
7	20240806	193700	48047893	936	936	936	936	0
8	20240806	193600	48047893	936	936	936	936	0
9	20240806	193500	48047893	936	936	936	936	0
10	20240806	193400	48047893	936	936	936	936	0
11	20240806	193300	48047893	936	936	936	936	0
12	20240806	193200	48047893	936	936	936	936	0
13	20240806	193100	48047893	936	936	936	936	0
14	20240806	193000	48047893	936	936	936	936	0
15	20240806	192900	48047893	936	936	936	936	0
16	20240806	192800	48047893	936	936	936	936	0
17	20240806	192700	48047893	936	936	936	936	0
18	20240806	192600	48047893	936	936	936	936	0
19	20240806	192500	48047893	936	936	936	936	0
20	20240806	192400	48047893	936	936	936	936	0
21	20240806	192300	48047893	936	936	936	936	0
22	20240806	192200	48047893	936	936	936	936	0
23	20240806	192100	48047893	936	936	936	936	0
24	20240806	192000	48047893	936	936	936	936	0
25	20240806	191900	48047893	936	936	936	936	0
26	20240806	191800	48047893	936	936	936	936	0
27	20240806	191700	48047893	936	936	936	936	0
28	20240806	191600	48047893	936	936	936	936	0
29	20240806	191500	48047893	936	936	936	936	0
30	20240806	191400	48047893	936	936	936	936	0
31	20240806	191300	48047893	936	936	936	936	0
32	20240806	191200	48047893	936	936	936	936	1852
33	20240806	191100	48047893	936	936	936	936	0
34	20240806	191000	48047893	936	936	936	936	0
35	20240806	190900	48047893	936	936	936	936	0
36	20240806	190800	48047893	936	936	936	936	0
37	20240806	190700	48047893	936	936	936	936	0
38	20240806	190600	48047893	936	936	936	936	0
39	20240806	190500	48047893	936	936	936	936	0
40	20240806	190400	48047893	936	936	936	936	0
41	20240806	190300	48047893	936	936	936	936	0
42	20240806	190200	48047893	936	936	936	936	0
43	20240806	190100	48047893	936	936	936	936	0
44	20240806	190000	48047893	936	936	936	936	0
45	20240806	185900	48047893	936	936	936	936	0
46	20240806	185800	48047893	936	936	936	936	0
47	20240806	185700	48047893	936	936	936	936	0
48	20240806	185600	48047893	936	936	936	936	0
49	20240806	185500	48047893	936	936	936	936	0
50	20240806	185400	48047893	936	936	936	936	0
51	20240806	185300	48047893	936	936	936	936	0
52	20240806	185200	48047893	936	936	936	936	0
53	20240806	185100	48047893	936	936	936	936	0
54	20240806	185000	48047893	936	936	936	936	0
55	20240806	184900	48047893	936	936	936	936	0
56	20240806	184800	48047893	936	936	936	936	0
57	20240806	184700	48047893	936	936	936	936	0
58	20240806	184600	48047893	936	936	936	936	0
59	20240806	184500	48047893	936	936	936	936	0
60	20240806	184400	48047893	936	936	936	936	0
61	20240806	184300	48047893	936	936	936	936	0
62	20240806	184200	48047893	936	936	936	936	1852
63	20240806	184100	48047893	936	936	936	936	0
64	20240806	184000	48047893	936	936	936	936	0
65	20240806	183900	48047893	936	936	936	936	0
66	20240806	183800	48047893	936	936	936	936	0
67	20240806	183700	48047893	936	936	936	936	0
68	20240806	183600	48047893	936	936	936	936	0
69	20240806	183500	48047893	936	936	936	936	0
70	20240806	183400	48047893	936	936	936	936	0
71	20240806	183300	48047893	936	936	936	936	0
72	20240806	183200	48047893	936	936	936	936	0
73	20240806	183100	48047893	936	936	936	936	0
74	20240806	183000	48047893	936	936	936	936	0
75	20240806	182900	48047893	936	936	936	936	0
76	20240806	182800	48047893	936	936	936	936	0
77	20240806	182700	48047893	936	936	936	936	0
78	20240806	182600	48047893	936	936	936	936	0
79	20240806	182500	48047893	936	936	936	936	0
80	20240806	182400	48047893	936	936	936	936	0
81	20240806	182300	48047893	936	936	936	936	0
82	20240806	182200	48047893	936	936	936	936	0
83	20240806	182100	48047893	936	936	936	936	0
84	20240806	182000	48047893	936	936	936	936	0
85	20240806	181900	48047893	936	936	936	936	0
86	20240806	181800	48047893	936	936	936	936	0
87	20240806	181700	48047893	936	936	936	936	0
88	20240806	181600	48047893	936	936	936	936	0
89	20240806	181500	48047893	936	936	936	936	0
90	20240806	181400	48047893	936	936	936	936	0
91	20240806	181300	48047893	936	936	936	936	0
92	20240806	181200	48047893	936	936	936	936	1852
93	20240806	181100	48047893	936	936	936	936	0
94	20240806	181000	48047893	936	936	936	936	0
95	20240806	180900	48047893	936	936	936	936	0
96	20240806	180800	48047893	936	936	936	936	0
97	20240806	180700	48047893	936	936	936	936	0
98	20240806	180600	48047893	936	936	936	936	0
99	20240806	180500	48047893	936	936	936	936	0
100	20240806	180400	48047893	936	936	936	936	0
101	20240806	180300	48047893	936	936	936	936	0
102	20240806	180200	48047893	936	936	936	936	0
103	20240806	180100	48047893	936	936	936	936	0
104	20240806	180000	48047893	936	936	936	936	0
105	20240806	175900	48047893	936	936	936	936	0
106	20240806	175800	48047893	936	936	936	936	0
107	20240806	175700	48047893	936	936	936	936	0
108	20240806	175600	48047893	936	936	936	936	0
109	20240806	175500	48047893	936	936	936	936	0
110	20240806	175400	48047893	936	936	936	936	0
111	20240806	175300	48047893	936	936	936	936	0
112	20240806	175200	48047893	936	936	936	936	0
113	20240806	175100	48047893	936	936	936	936	0
114	20240806	175000	48047893	936	936	936	936	0
115	20240806	174900	48047893	936	936	936	936	0
116	20240806	174800	48047893	936	936	936	936	0
117	20240806	174700	48047893	936	936	936	936	0
118	20240806	174600	48047893	936	936	936	936	0
119	20240806	174500	48047893	936	936	936	936	0
120	20240806	174400	48047893	936	936	936	936	0
121	20240806	174300	48047893	936	936	936	936	0
122	20240806	174200	48047893	936	936	936	936	1852
123	20240806	174100	48047893	936	936	936	936	0
124	20240806	174000	48047893	936	936	936	936	0
125	20240806	173900	48047893	936	936	936	936	0
126	20240806	173800	48047893	936	936	936	936	0
127	20240806	173700	48047893	936	936	936	936	0
128	20240806	173600	48047893	936	936	936	936	0
129	20240806	173500	48047893	936	936	936	936	0
130	20240806	173400	48047893	936	936	936	936	0
131	20240806	173300	48047893	936	936	936	936	0
132	20240806	173200	48047893	936	936	936	936	0
133	20240806	173100	48047893	936	936	936	936	0
134	20240806	173000	48047893	936	936	936	936	0
135	20240806	172900	48047893	936	936	936	936	0
136	20240806	172800	48047893	936	936	936	936	0
137	20240806	172700	48047893	936	936	936	936	0
138	20240806	172600	48047893	936	936	936	936	0
139	20240806	172500	48047893	936	936	936	936	0
140	20240806	172400	48047893	936	936	936	936	0
141	20240806	172300	48047893	936	936	936	936	0
142	20240806	172200	48047893	936	936	936	936	0
143	20240806	172100	48047893	936	936	936	936	0
144	20240806	172000	48047893	936	936	936	936	0
145	20240806	171900	48047893	936	936	936	936	0
146	20240806	171800	48047893	936	936	936	936	0
147	20240806	171700	48047893	936	936	936	936	0
148	20240806	171600	48047893	936	936	936	936	0
149	20240806	171500	48047893	936	936	936	936	0
150	20240806	171400	48047893	936	936	936	936	0
151	20240806	171300	48047893	936	936	936	936	0
152	20240806	171200	48047893	936	936	936	936	1852
153	20240806	171100	48047893	936	936	936	936	0
154	20240806	171000	48047893	936	936	936	936	0
155	20240806	170900	48047893	936	936	936	936	0
156	20240806	170800	48047893	936	936	936	936	0
157	20240806	170700	48047893	936	936	936	936	0
158	20240806	170600	48047893	936	936	936	936	0
159	20240806	170500	48047893	936	936	936	936	0
160	20240806	170400	48047893	936	936	936	936	0
161	20240806	170300	48047893	936	936	936	936	0
162	20240806	170200	48047893	936	936	936	936	0
163	20240806	170100	48047893	936	936	936	936	0
164	20240806	170000	48047893	936	936	936	936	0
165	20240806	165900	48047893	936	936	936	936	0
166	20240806	165800	48047893	936	936	936	936	0
167	20240806	165700	48047893	936	936	936	936	0
168	20240806	165600	48047893	936	936	936	936	0
169	20240806	165500	48047893	936	936	936	936	0
170	20240806	165400	48047893	936	936	936	936	0
171	20240806	165300	48047893	936	936	936	936	0
172	20240806	165200	48047893	936	936	936	936	0
173	20240806	165100	48047893	936	936	936	936	0
174	20240806	165000	48047893	936	936	936	936	0
175	20240806	164900	48047893	936	936	936	936	0
176	20240806	164800	48047893	936	936	936	936	0
177	20240806	164700	48047893	936	936	936	936	0
178	20240806	164600	48047893	936	936	936	936	0
179	20240806	164500	48047893	936	936	936	936	0
180	20240806	164400	48047893	936	936	936	936	0
181	20240806	164300	48047893	936	936	936	936	0
182	20240806	164200	48047893	936	936	936	936	1852
183	20240806	164100	48047893	936	936	936	936	0
184	20240806	164000	48047893	936	936	936	936	0
185	20240806	163900	48047893	936	936	936	936	0
186	20240806	163800	48047893	936	936	936	936	0
187	20240806	163700	48047893	936	936	936	936	0
188	20240806	163600	48047893	936	936	936	936	0
189	20240806	163500	48047893	936	936	936	936	0
190	20240806	163400	48047893	936	936	936	936	0
191	20240806	163300	48047893	936	936	936	936	0
192	20240806	163200	48047893	936	936	936	936	0
193	20240806	163100	48047893	936	936	936	936	0
194	20240806	163000	48047893	936	936	936	936	0
195	20240806	162900	48047893	936	936	936	936	0
196	20240806	162800	48047893	936	936	936	936	0
197	20240806	162700	48047893	936	936	936	936	0
198	20240806	162600	48047893	936	936	936	936	0
199	20240806	162500	48047893	936	936	936	936	0
200	20240806	162400	48047893	936	936	936	936	0
201	20240806	162300	48047893	936	936	936	936	0
202	20240806	162200	48047893	936	936	936	936	0
203	20240806	162100	48047893	936	936	936	936	0
204	20240806	162000	48047893	936	936	936	936	0
205	20240806	161900	48047893	936	936	936	936	0
206	20240806	161800	48047893	936	936	936	936	0
207	20240806	161700	48047893	936	936	936	936	0
208	20240806	161600	48047893	936	936	936	936	0
209	20240806	161500	48047893	936	936	936	936	0
210	20240806	161400	48047893	936	936	936	936	0
211	20240806	161300	48047893	936	936	936	936	0
212	20240806	161200	48047893	936	936	936	936	1852
213	20240806	161100	48047893	936	936	936	936	0
214	20240806	161000	48047893	936	936	936	936	0
215	20240806	160900	48047893	936	936	936	936	0
216	20240806	160800	48047893	936	936	936	936	0
217	20240806	160700	48047893	936	936	936	936	0
218	20240806	160600	48047893	936	936	936	936	0
219	20240806	160500	48047893	936	936	936	936	0
220	20240806	160400	48047893	936	936	936	936	0
221	20240806	160300	48047893	936	936	936	936	0
222	20240806	160200	48047893	936	936	936	936	0
223	20240806	160100	48047893	936	936	936	936	0
224	20240806	160000	48047893	936	936	936	936	0
225	20240806	155900	48047893	936	936	936	936	0
226	20240806	155800	48047893	936	936	936	936	0
227	20240806	155700	48047893	936	936	936	936	0
228	20240806	155600	48047893	936	936	936	936	0
229	20240806	155500	48047893	936	936	936	936	0
230	20240806	155400	48047893	936	936	936	936	0
231	20240806	155300	48047893	936	936	936	936	0
232	20240806	155200	48047893	936	936	936	936	0
233	20240806	155100	48047893	936	936	936	936	0
234	20240806	155000	48047893	936	936	936	936	0
235	20240806	154900	48047893	936	936	936	936	0
236	20240806	154800	48047893	936	936	936	936	0
237	20240806	154700	48047893	936	936	936	936	0
238	20240806	154600	48047893	936	936	936	936	0
239	20240806	154500	48047893	936	936	936	936	0
240	20240806	154400	48047893	936	936	936	936	0
241	20240806	154300	48047893	936	936	936	936	0
242	20240806	154200	48047893	936	936	936	936	1852
243	20240806	154100	48047893	936	936	936	936	0
244	20240806	154000	48047893	936	936	936	936	0
245	20240806	153900	48047893	936	936	936	936	0
246	20240806	153800	48047893	936	936	936	936	0
247	20240806	153700	48047893	936	936	936	936	0
248	20240806	153600	48047893	936	936	936	936	0
249	20240806	153500	48047893	936	936	936	936	0
250	20240806	153400	48047893	936	936	936	936	0
251	20240806	153300	48047893	936	936	936	936	0
252	20240806	153200	48047893	936	936	936	936	0
253	20240806	153100	48047893	936	936	936	936	0
254	20240806	153000	48047893	936	936	936	936	1852
255	20240806	152900	46314421	938	938	938	938	0
256	20240806	152800	46314421	938	938	938	938	0
257	20240806	152700	46314421	938	938	938	938	0
258	20240806	152600	46314421	938	938	938	938	0
259	20240806	152500	46314421	938	938	938	938	0
260	20240806	152400	46314421	938	938	938	938	0
261	20240806	152300	46314421	938	938	938	938	0
262	20240806	152200	46314421	938	938	938	938	0
263	20240806	152100	46314421	938	938	938	938	0
264	20240806	152000	46314421	938	938	938	938	0
265	20240806	151900	46314421	938	938	938	938	105
266	20240806	151800	46215931	939	939	939	939	0
267	20240806	151700	46215931	939	941	941	939	319
268	20240806	151600	45916075	939	939	939	939	0
269	20240806	151500	45916075	939	939	939	939	0
270	20240806	151400	45916075	939	939	939	939	811
271	20240806	151300	45154546	950	950	950	950	0
272	20240806	151200	45154546	950	950	950	950	0
273	20240806	151100	45154546	950	950	950	950	0
274	20240806	151000	45154546	950	950	950	950	0
275	20240806	150900	45154546	950	950	950	950	0
276	20240806	150800	45154546	950	950	950	950	0
277	20240806	150700	45154546	950	950	950	950	0
278	20240806	150600	45154546	950	950	950	950	0
279	20240806	150500	45154546	950	950	950	950	0
280	20240806	150400	45154546	950	950	950	950	0
281	20240806	150300	45154546	950	950	950	950	0
282	20240806	150200	45154546	950	950	950	950	1
283	20240806	150100	45153596	932	932	932	932	0
284	20240806	150000	45153596	932	932	932	932	0
285	20240806	145900	45153596	932	932	932	932	0
286	20240806	145800	45153596	932	932	932	932	0
287	20240806	145700	45153596	932	932	932	932	0
288	20240806	145600	45153596	932	932	932	932	0
289	20240806	145500	45153596	932	932	932	932	0
290	20240806	145400	45153596	932	932	932	932	76
291	20240806	145300	45082764	952	952	952	952	0
292	20240806	145200	45082764	952	952	952	952	0
293	20240806	145100	45082764	952	952	952	952	0
294	20240806	145000	45082764	952	952	952	952	0
295	20240806	144900	45082764	952	952	952	952	0
296	20240806	144800	45082764	952	952	952	952	0
297	20240806	144700	45082764	952	952	952	952	0
298	20240806	144600	45082764	952	952	952	952	0
299	20240806	144500	45082764	952	952	952	952	0
300	20240806	144400	45082764	952	952	952	952	0
301	20240806	144300	45082764	952	952	952	952	5
302	20240806	144200	45078004	942	942	942	942	99
303	20240806	144100	44984746	940	940	940	940	107
304	20240806	144000	44884166	940	940	940	940	0
305	20240806	143900	44884166	940	940	940	940	0
306	20240806	143800	44884166	940	940	940	940	0
307	20240806	143700	44884166	940	940	940	940	0
308	20240806	143600	44884166	940	940	940	940	0
309	20240806	143500	44884166	940	940	940	940	0
310	20240806	143400	44884166	940	940	940	940	0
311	20240806	143300	44884166	940	940	940	940	0
312	20240806	143200	44884166	940	940	940	940	0
313	20240806	143100	44884166	940	940	940	940	0
314	20240806	143000	44884166	940	940	940	940	0
315	20240806	142900	44884166	940	940	940	940	1
316	20240806	142800	44883226	940	940	940	940	1
317	20240806	142700	44882286	940	940	940	940	0
318	20240806	142600	44882286	940	940	940	940	0
319	20240806	142500	44882286	940	940	940	940	0
320	20240806	142400	44882286	940	940	940	940	0
321	20240806	142300	44882286	940	940	940	940	0
322	20240806	142200	44882286	940	940	940	940	0
323	20240806	142100	44882286	940	940	940	940	0
324	20240806	142000	44882286	940	940	940	940	0
325	20240806	141900	44882286	940	940	940	940	0
326	20240806	141800	44882286	940	940	940	940	20
327	20240806	141700	44863486	940	940	940	940	0
328	20240806	141600	44863486	940	940	940	940	0
329	20240806	141500	44863486	940	940	940	940	0
330	20240806	141400	44863486	940	940	940	940	0
331	20240806	141300	44863486	940	940	940	940	0
332	20240806	141200	44863486	940	940	940	940	0
333	20240806	141100	44863486	940	940	940	940	0
334	20240806	141000	44863486	940	940	940	940	0
335	20240806	140900	44863486	940	940	940	940	0
336	20240806	140800	44863486	940	940	940	940	0
337	20240806	140700	44863486	940	940	940	940	0
338	20240806	140600	44863486	940	940	940	940	0
339	20240806	140500	44863486	940	940	940	940	0
340	20240806	140400	44863486	940	940	940	940	0
341	20240806	140300	44863486	940	940	940	940	0
342	20240806	140200	44863486	940	940	940	940	0
343	20240806	140100	44863486	940	940	940	940	0
344	20240806	140000	44863486	940	940	940	940	0
345	20240806	135900	44863486	940	940	940	940	0
346	20240806	135800	44863486	940	940	940	940	0
347	20240806	135700	44863486	940	940	940	940	1
348	20240806	135600	44862546	942	942	942	942	0
349	20240806	135500	44862546	942	942	942	942	0
350	20240806	135400	44862546	942	942	942	942	0
351	20240806	135300	44862546	942	942	942	942	1
352	20240806	135200	44861604	940	940	940	940	20
353	20240806	135100	44842804	940	940	940	940	0
354	20240806	135000	44842804	940	940	940	940	0
355	20240806	134900	44842804	940	940	940	940	0
356	20240806	134800	44842804	940	940	940	940	0
357	20240806	134700	44842804	940	940	940	940	0
358	20240806	134600	44842804	940	940	940	940	0
359	20240806	134500	44842804	940	940	940	940	0
360	20240806	134400	44842804	940	940	940	940	0
361	20240806	134300	44842804	940	940	940	940	0
362	20240806	134200	44842804	940	940	940	940	0
363	20240806	134100	44842804	940	940	940	940	0
364	20240806	134000	44842804	940	940	940	940	0
365	20240806	133900	44842804	940	940	940	940	0
366	20240806	133800	44842804	940	940	940	940	0
367	20240806	133700	44842804	940	940	940	940	0
368	20240806	133600	44842804	940	940	940	940	0
369	20240806	133500	44842804	940	940	940	940	0
370	20240806	133400	44842804	940	940	940	940	0
371	20240806	133300	44842804	940	940	940	940	0
372	20240806	133200	44842804	940	928	940	928	2996
373	20240806	133100	42037554	928	927	928	927	4097
374	20240806	133000	38235542	924	925	925	924	25
375	20240806	132900	38212421	928	928	928	928	0
376	20240806	132800	38212421	928	928	928	928	0
377	20240806	132700	38212421	928	928	928	928	0
378	20240806	132600	38212421	928	928	928	928	0
379	20240806	132500	38212421	928	928	928	928	0
380	20240806	132400	38212421	928	928	928	928	0
381	20240806	132300	38212421	928	928	928	928	0
382	20240806	132200	38212421	928	928	928	928	0
383	20240806	132100	38212421	928	928	928	928	0
384	20240806	132000	38212421	928	928	928	928	0
385	20240806	131900	38212421	928	928	928	928	0
386	20240806	131800	38212421	928	928	928	928	2
387	20240806	131700	38210565	925	925	925	925	0
388	20240806	131600	38210565	925	925	925	925	0
389	20240806	131500	38210565	925	925	925	925	84
390	20240806	131400	38132865	926	926	926	926	0
391	20240806	131300	38132865	926	926	926	926	8
392	20240806	131200	38125457	928	928	928	928	1
393	20240806	131100	38124529	927	927	927	927	8
394	20240806	131000	38117113	928	928	928	928	25
395	20240806	130900	38093913	928	928	928	928	0
396	20240806	130800	38093913	928	928	928	928	3
397	20240806	130700	38091129	928	928	928	928	2
398	20240806	130600	38089273	928	931	931	928	5142
399	20240806	130500	33314600	939	939	939	939	0
400	20240806	130400	33314600	939	939	939	939	0
401	20240806	130300	33314600	939	939	939	939	0
402	20240806	130200	33314600	939	939	939	939	0
403	20240806	130100	33314600	939	939	939	939	0
404	20240806	130000	33314600	939	939	939	939	0
405	20240806	125900	33314600	939	939	939	939	0
406	20240806	125800	33314600	939	939	939	939	0
407	20240806	125700	33314600	939	939	939	939	0
408	20240806	125600	33314600	939	939	939	939	0
409	20240806	125500	33314600	939	939	939	939	1
410	20240806	125400	33313661	930	930	930	930	2628
411	20240806	125300	30869621	930	930	930	930	447
412	20240806	125200	30453911	930	930	930	930	0
413	20240806	125100	30453911	930	930	930	930	0
414	20240806	125000	30453911	930	930	930	930	0
415	20240806	124900	30453911	930	930	930	930	0
416	20240806	124800	30453911	930	929	930	929	100
417	20240806	124700	30360935	929	929	929	929	70
418	20240806	124600	30295905	929	928	929	928	2428
419	20240806	124500	28041274	927	927	927	927	0
420	20240806	124400	28041274	927	927	927	927	0
421	20240806	124300	28041274	927	927	927	927	0
422	20240806	124200	28041274	927	927	927	927	0
423	20240806	124100	28041274	927	927	927	927	0
424	20240806	124000	28041274	927	927	927	927	0
425	20240806	123900	28041274	927	927	927	927	0
426	20240806	123800	28041274	927	927	927	927	670
427	20240806	123700	27420184	927	927	927	927	0
428	20240806	123600	27420184	927	927	927	927	0
429	20240806	123500	27420184	927	927	927	927	10
430	20240806	123400	27410914	926	926	926	926	0
431	20240806	123300	27410914	926	926	926	926	0
432	20240806	123200	27410914	926	926	926	926	0
433	20240806	123100	27410914	926	926	926	926	0
434	20240806	123000	27410914	926	926	926	926	0
435	20240806	122900	27410914	926	926	926	926	0
436	20240806	122800	27410914	926	926	926	926	10
437	20240806	122700	27401654	927	927	927	927	0
438	20240806	122600	27401654	927	927	927	927	0
439	20240806	122500	27401654	927	927	927	927	0
440	20240806	122400	27401654	927	927	927	927	0
441	20240806	122300	27401654	927	927	927	927	0
442	20240806	122200	27401654	927	927	927	927	0
443	20240806	122100	27401654	927	927	927	927	0
444	20240806	122000	27401654	927	927	927	927	17
445	20240806	121900	27385895	929	929	929	929	0
446	20240806	121800	27385895	929	929	929	929	0
447	20240806	121700	27385895	929	929	929	929	0
448	20240806	121600	27385895	929	929	929	929	0
449	20240806	121500	27385895	929	929	929	929	0
450	20240806	121400	27385895	929	929	929	929	0
451	20240806	121300	27385895	929	929	929	929	0
452	20240806	121200	27385895	929	929	929	929	6
453	20240806	121100	27380321	929	929	929	929	0
454	20240806	121000	27380321	929	929	929	929	0
455	20240806	120900	27380321	929	929	929	929	60
456	20240806	120800	27324581	929	929	929	929	0
457	20240806	120700	27324581	929	929	929	929	0
458	20240806	120600	27324581	929	929	929	929	0
459	20240806	120500	27324581	929	929	929	929	0
460	20240806	120400	27324581	929	929	929	929	0
461	20240806	120300	27324581	929	929	929	929	0
462	20240806	120200	27324581	929	929	929	929	0
463	20240806	120100	27324581	929	929	929	929	0
464	20240806	120000	27324581	929	929	929	929	0
465	20240806	115900	27324581	929	929	929	929	100
466	20240806	115800	27231681	929	929	929	929	0
467	20240806	115700	27231681	929	929	929	929	11
468	20240806	115600	27221462	913	913	913	913	0
469	20240806	115500	27221462	913	913	913	913	6
470	20240806	115400	27215984	920	920	920	920	500
471	20240806	115300	26755984	929	929	929	929	0
472	20240806	115200	26755984	929	929	929	929	0
473	20240806	115100	26755984	929	939	939	929	13500
474	20240806	115000	14208662	940	953	953	940	416
475	20240806	114900	13816494	954	954	954	954	0
476	20240806	114800	13816494	954	954	954	954	0
477	20240806	114700	13816494	954	954	954	954	0
478	20240806	114600	13816494	954	954	954	954	0
479	20240806	114500	13816494	954	954	954	954	0
480	20240806	114400	13816494	954	954	954	954	0
481	20240806	114300	13816494	954	954	954	954	0
482	20240806	114200	13816494	954	954	954	954	0
483	20240806	114100	13816494	954	954	954	954	0
484	20240806	114000	13816494	954	954	954	954	45
485	20240806	113900	13773564	954	954	954	954	0
486	20240806	113800	13773564	954	954	954	954	0
487	20240806	113700	13773564	954	954	954	954	0
488	20240806	113600	13773564	954	954	954	954	0
489	20240806	113500	13773564	954	954	954	954	0
490	20240806	113400	13773564	954	954	954	954	0
491	20240806	113300	13773564	954	954	954	954	0
492	20240806	113200	13773564	954	954	954	954	0
493	20240806	113100	13773564	954	954	954	954	0
494	20240806	113000	13773564	954	954	954	954	0
495	20240806	112900	13773564	954	954	954	954	0
496	20240806	112800	13773564	954	954	954	954	0
497	20240806	112700	13773564	954	954	954	954	0
498	20240806	112600	13773564	954	954	954	954	0
499	20240806	112500	13773564	954	954	954	954	0
500	20240806	112400	13773564	954	954	954	954	50
501	20240806	112300	13725864	955	955	955	955	0
502	20240806	112200	13725864	955	955	955	955	0
503	20240806	112100	13725864	955	955	955	955	0
504	20240806	112000	13725864	955	955	955	955	0
505	20240806	111900	13725864	955	955	955	955	0
506	20240806	111800	13725864	955	955	955	955	0
507	20240806	111700	13725864	955	955	955	955	0
508	20240806	111600	13725864	955	955	955	955	0
509	20240806	111500	13725864	955	955	955	955	0
510	20240806	111400	13725864	955	955	955	955	0
511	20240806	111300	13725864	955	955	955	955	0
512	20240806	111200	13725864	955	955	955	955	10
513	20240806	111100	13716314	955	955	955	955	0
514	20240806	111000	13716314	955	955	955	955	0
515	20240806	110900	13716314	955	955	955	955	0
516	20240806	110800	13716314	955	955	955	955	0
517	20240806	110700	13716314	955	955	955	955	0
518	20240806	110600	13716314	955	955	955	955	0
519	20240806	110500	13716314	955	955	955	955	0
520	20240806	110400	13716314	955	955	955	955	0
521	20240806	110300	13716314	955	955	955	955	0
522	20240806	110200	13716314	955	955	955	955	0
523	20240806	110100	13716314	955	955	955	955	0
524	20240806	110000	13716314	955	955	955	955	0
525	20240806	105900	13716314	955	955	955	955	0
526	20240806	105800	13716314	955	955	955	955	0
527	20240806	105700	13716314	955	955	955	955	0
528	20240806	105600	13716314	955	955	955	955	0
529	20240806	105500	13716314	955	955	955	955	0
530	20240806	105400	13716314	955	955	955	955	0
531	20240806	105300	13716314	955	955	955	955	0
532	20240806	105200	13716314	955	955	955	955	0
533	20240806	105100	13716314	955	955	955	955	0
534	20240806	105000	13716314	955	955	955	955	0
535	20240806	104900	13716314	955	955	955	955	11
536	20240806	104800	13705809	955	955	955	955	0
537	20240806	104700	13705809	955	955	955	955	2099
538	20240806	104600	11701264	953	953	953	953	0
539	20240806	104500	11701264	953	953	953	953	0
540	20240806	104400	11701264	953	954	954	953	33
541	20240806	104300	11669805	955	955	955	955	0
542	20240806	104200	11669805	955	955	955	955	0
543	20240806	104100	11669805	955	955	955	955	0
544	20240806	104000	11669805	955	955	955	955	0
545	20240806	103900	11669805	955	955	955	955	4
546	20240806	103800	11665985	955	955	955	955	0
547	20240806	103700	11665985	955	962	962	955	1066
548	20240806	103600	10644527	966	966	966	966	0
549	20240806	103500	10644527	966	966	966	966	0
550	20240806	103400	10644527	966	966	966	966	0
551	20240806	103300	10644527	966	966	966	966	0
552	20240806	103200	10644527	966	966	966	966	0
553	20240806	103100	10644527	966	966	966	966	0
554	20240806	103000	10644527	966	966	966	966	0
555	20240806	102900	10644527	966	966	966	966	0
556	20240806	102800	10644527	966	966	966	966	0
557	20240806	102700	10644527	966	966	966	966	0
558	20240806	102600	10644527	966	966	966	966	0
559	20240806	102500	10644527	966	966	966	966	0
560	20240806	102400	10644527	966	966	966	966	0
561	20240806	102300	10644527	966	966	966	966	0
562	20240806	102200	10644527	966	966	966	966	0
563	20240806	102100	10644527	966	966	966	966	100
564	20240806	102000	10547927	966	966	966	966	0
565	20240806	101900	10547927	966	966	966	966	0
566	20240806	101800	10547927	966	966	966	966	0
567	20240806	101700	10547927	966	966	966	966	200
568	20240806	101600	10354727	966	966	966	966	0
569	20240806	101500	10354727	966	966	966	966	0
570	20240806	101400	10354727	966	966	966	966	0
571	20240806	101300	10354727	966	966	966	966	0
572	20240806	101200	10354727	966	966	966	966	0
573	20240806	101100	10354727	966	966	966	966	0
574	20240806	101000	10354727	966	966	966	966	0
575	20240806	100900	10354727	966	966	966	966	0
576	20240806	100800	10354727	966	966	966	966	0
577	20240806	100700	10354727	966	966	966	966	0
578	20240806	100600	10354727	966	966	966	966	0
579	20240806	100500	10354727	966	966	966	966	0
580	20240806	100400	10354727	966	966	966	966	3
581	20240806	100300	10351829	966	966	966	966	0
582	20240806	100200	10351829	966	966	966	966	6
583	20240806	100100	10346033	966	966	966	966	0
584	20240806	100000	10346033	966	966	966	966	0
585	20240806	095900	10346033	966	966	966	966	2
586	20240806	095800	10344101	966	966	966	966	0
587	20240806	095700	10344101	966	966	966	966	0
588	20240806	095600	10344101	966	966	966	966	0
589	20240806	095500	10344101	966	966	966	966	1
590	20240806	095400	10343135	966	966	966	966	0
591	20240806	095300	10343135	966	966	966	966	0
592	20240806	095200	10343135	966	966	966	966	0
593	20240806	095100	10343135	966	966	966	966	0
594	20240806	095000	10343135	966	966	966	966	0
595	20240806	094900	10343135	966	966	966	966	0
596	20240806	094800	10343135	966	966	966	966	0
597	20240806	094700	10343135	966	966	966	966	0
598	20240806	094600	10343135	966	966	966	966	0
599	20240806	094500	10343135	966	966	966	966	0
600	20240806	094400	10343135	966	966	966	966	0
601	20240806	094300	10343135	966	966	966	966	0
602	20240806	094200	10343135	966	966	966	966	0
603	20240806	094100	10343135	966	966	966	966	0
604	20240806	094000	10343135	966	966	966	966	0
605	20240806	093900	10343135	966	966	966	966	0
606	20240806	093800	10343135	966	966	966	966	0
607	20240806	093700	10343135	966	966	966	966	0
608	20240806	093600	10343135	966	966	966	966	0
609	20240806	093500	10343135	966	966	966	966	332
610	20240806	093400	10022423	966	966	966	966	0
611	20240806	093300	10022423	966	966	966	966	0
612	20240806	093200	10022423	966	966	966	966	0
613	20240806	093100	10022423	966	966	966	966	0
614	20240806	093000	10022423	966	966	966	966	0
615	20240806	092900	10022423	966	971	971	966	50
616	20240806	092800	9974048	979	979	979	979	0
617	20240806	092700	9974048	979	979	979	979	0
618	20240806	092600	9974048	979	979	979	979	0
619	20240806	092500	9974048	979	979	979	979	0
620	20240806	092400	9974048	979	979	979	979	0
621	20240806	092300	9974048	979	979	979	979	21
622	20240806	092200	9953489	973	973	973	973	0
623	20240806	092100	9953489	973	973	973	973	0
624	20240806	092000	9953489	973	973	973	973	0
625	20240806	091900	9953489	973	973	973	973	0
626	20240806	091800	9953489	973	973	973	973	0
627	20240806	091700	9953489	973	973	973	973	0
628	20240806	091600	9953489	973	973	973	973	7
629	20240806	091500	9946678	973	973	973	973	0
630	20240806	091400	9946678	973	973	973	973	0
631	20240806	091300	9946678	973	973	973	973	0
632	20240806	091200	9946678	973	973	973	973	0
633	20240806	091100	9946678	973	973	973	973	0
634	20240806	091000	9946678	973	973	973	973	132
635	20240806	090900	9818242	971	971	971	971	0
636	20240806	090800	9818242	971	971	971	971	131
637	20240806	090700	9691041	971	970	971	970	225
638	20240806	090600	9472568	971	971	971	971	0
639	20240806	090500	9472568	971	971	971	971	0
640	20240806	090400	9472568	971	971	971	971	100
641	20240806	090300	9375468	973	973	973	973	4
642	20240806	090200	9371576	974	974	974	974	85
643	20240806	090100	9288786	979	928	979	928	4918
644	20240806	090000	4487783	928	928	928	903	4836