KissMeData/297570/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	210200	90810468	960	960	960	960	1248
3	20240806	210100	90810468	960	960	960	960	0
4	20240806	210000	90810468	960	960	960	960	0
5	20240806	205900	90810468	960	960	960	960	0
6	20240806	205800	90810468	960	960	960	960	0
7	20240806	205700	90810468	960	960	960	960	0
8	20240806	205600	90810468	960	960	960	960	0
9	20240806	205500	90810468	960	960	960	960	0
10	20240806	205400	90810468	960	960	960	960	0
11	20240806	205300	90810468	960	960	960	960	0
12	20240806	205200	90810468	960	960	960	960	0
13	20240806	205100	90810468	960	960	960	960	0
14	20240806	205000	90810468	960	960	960	960	0
15	20240806	204900	90810468	960	960	960	960	0
16	20240806	204800	90810468	960	960	960	960	0
17	20240806	204700	90810468	960	960	960	960	0
18	20240806	204600	90810468	960	960	960	960	0
19	20240806	204500	90810468	960	960	960	960	0
20	20240806	204400	90810468	960	960	960	960	0
21	20240806	204300	90810468	960	960	960	960	0
22	20240806	204200	90810468	960	960	960	960	0
23	20240806	204100	90810468	960	960	960	960	0
24	20240806	204000	90810468	960	960	960	960	0
25	20240806	203900	90810468	960	960	960	960	0
26	20240806	203800	90810468	960	960	960	960	0
27	20240806	203700	90810468	960	960	960	960	0
28	20240806	203600	90810468	960	960	960	960	0
29	20240806	203500	90810468	960	960	960	960	0
30	20240806	203400	90810468	960	960	960	960	0
31	20240806	203300	90810468	960	960	960	960	0
32	20240806	203200	90810468	960	960	960	960	1248
33	20240806	203100	90810468	960	960	960	960	0
34	20240806	203000	90810468	960	960	960	960	0
35	20240806	202900	90810468	960	960	960	960	0
36	20240806	202800	90810468	960	960	960	960	0
37	20240806	202700	90810468	960	960	960	960	0
38	20240806	202600	90810468	960	960	960	960	0
39	20240806	202500	90810468	960	960	960	960	0
40	20240806	202400	90810468	960	960	960	960	0
41	20240806	202300	90810468	960	960	960	960	0
42	20240806	202200	90810468	960	960	960	960	0
43	20240806	202100	90810468	960	960	960	960	0
44	20240806	202000	90810468	960	960	960	960	0
45	20240806	201900	90810468	960	960	960	960	0
46	20240806	201800	90810468	960	960	960	960	0
47	20240806	201700	90810468	960	960	960	960	0
48	20240806	201600	90810468	960	960	960	960	0
49	20240806	201500	90810468	960	960	960	960	0
50	20240806	201400	90810468	960	960	960	960	0
51	20240806	201300	90810468	960	960	960	960	0
52	20240806	201200	90810468	960	960	960	960	0
53	20240806	201100	90810468	960	960	960	960	0
54	20240806	201000	90810468	960	960	960	960	0
55	20240806	200900	90810468	960	960	960	960	0
56	20240806	200800	90810468	960	960	960	960	0
57	20240806	200700	90810468	960	960	960	960	0
58	20240806	200600	90810468	960	960	960	960	0
59	20240806	200500	90810468	960	960	960	960	0
60	20240806	200400	90810468	960	960	960	960	0
61	20240806	200300	90810468	960	960	960	960	0
62	20240806	200200	90810468	960	960	960	960	1248
63	20240806	200100	90810468	960	960	960	960	0
64	20240806	200000	90810468	960	960	960	960	0
65	20240806	195900	90810468	960	960	960	960	0
66	20240806	195800	90810468	960	960	960	960	0
67	20240806	195700	90810468	960	960	960	960	0
68	20240806	195600	90810468	960	960	960	960	0
69	20240806	195500	90810468	960	960	960	960	0
70	20240806	195400	90810468	960	960	960	960	0
71	20240806	195300	90810468	960	960	960	960	0
72	20240806	195200	90810468	960	960	960	960	0
73	20240806	195100	90810468	960	960	960	960	0
74	20240806	195000	90810468	960	960	960	960	0
75	20240806	194900	90810468	960	960	960	960	0
76	20240806	194800	90810468	960	960	960	960	0
77	20240806	194700	90810468	960	960	960	960	0
78	20240806	194600	90810468	960	960	960	960	0
79	20240806	194500	90810468	960	960	960	960	0
80	20240806	194400	90810468	960	960	960	960	0
81	20240806	194300	90810468	960	960	960	960	0
82	20240806	194200	90810468	960	960	960	960	0
83	20240806	194100	90810468	960	960	960	960	0
84	20240806	194000	90810468	960	960	960	960	0
85	20240806	193900	90810468	960	960	960	960	0
86	20240806	193800	90810468	960	960	960	960	0
87	20240806	193700	90810468	960	960	960	960	0
88	20240806	193600	90810468	960	960	960	960	0
89	20240806	193500	90810468	960	960	960	960	0
90	20240806	193400	90810468	960	960	960	960	0
91	20240806	193300	90810468	960	960	960	960	0
92	20240806	193200	90810468	960	960	960	960	1248
93	20240806	193100	90810468	960	960	960	960	0
94	20240806	193000	90810468	960	960	960	960	0
95	20240806	192900	90810468	960	960	960	960	0
96	20240806	192800	90810468	960	960	960	960	0
97	20240806	192700	90810468	960	960	960	960	0
98	20240806	192600	90810468	960	960	960	960	0
99	20240806	192500	90810468	960	960	960	960	0
100	20240806	192400	90810468	960	960	960	960	0
101	20240806	192300	90810468	960	960	960	960	0
102	20240806	192200	90810468	960	960	960	960	0
103	20240806	192100	90810468	960	960	960	960	0
104	20240806	192000	90810468	960	960	960	960	0
105	20240806	191900	90810468	960	960	960	960	0
106	20240806	191800	90810468	960	960	960	960	0
107	20240806	191700	90810468	960	960	960	960	0
108	20240806	191600	90810468	960	960	960	960	0
109	20240806	191500	90810468	960	960	960	960	0
110	20240806	191400	90810468	960	960	960	960	0
111	20240806	191300	90810468	960	960	960	960	0
112	20240806	191200	90810468	960	960	960	960	0
113	20240806	191100	90810468	960	960	960	960	0
114	20240806	191000	90810468	960	960	960	960	0
115	20240806	190900	90810468	960	960	960	960	0
116	20240806	190800	90810468	960	960	960	960	0
117	20240806	190700	90810468	960	960	960	960	0
118	20240806	190600	90810468	960	960	960	960	0
119	20240806	190500	90810468	960	960	960	960	0
120	20240806	190400	90810468	960	960	960	960	0
121	20240806	190300	90810468	960	960	960	960	0
122	20240806	190200	90810468	960	960	960	960	1248
123	20240806	190100	90810468	960	960	960	960	0
124	20240806	190000	90810468	960	960	960	960	0
125	20240806	185900	90810468	960	960	960	960	0
126	20240806	185800	90810468	960	960	960	960	0
127	20240806	185700	90810468	960	960	960	960	0
128	20240806	185600	90810468	960	960	960	960	0
129	20240806	185500	90810468	960	960	960	960	0
130	20240806	185400	90810468	960	960	960	960	0
131	20240806	185300	90810468	960	960	960	960	0
132	20240806	185200	90810468	960	960	960	960	0
133	20240806	185100	90810468	960	960	960	960	0
134	20240806	185000	90810468	960	960	960	960	0
135	20240806	184900	90810468	960	960	960	960	0
136	20240806	184800	90810468	960	960	960	960	0
137	20240806	184700	90810468	960	960	960	960	0
138	20240806	184600	90810468	960	960	960	960	0
139	20240806	184500	90810468	960	960	960	960	0
140	20240806	184400	90810468	960	960	960	960	0
141	20240806	184300	90810468	960	960	960	960	0
142	20240806	184200	90810468	960	960	960	960	0
143	20240806	184100	90810468	960	960	960	960	0
144	20240806	184000	90810468	960	960	960	960	0
145	20240806	183900	90810468	960	960	960	960	0
146	20240806	183800	90810468	960	960	960	960	0
147	20240806	183700	90810468	960	960	960	960	0
148	20240806	183600	90810468	960	960	960	960	0
149	20240806	183500	90810468	960	960	960	960	0
150	20240806	183400	90810468	960	960	960	960	0
151	20240806	183300	90810468	960	960	960	960	0
152	20240806	183200	90810468	960	960	960	960	1248
153	20240806	183100	90810468	960	960	960	960	0
154	20240806	183000	90810468	960	960	960	960	0
155	20240806	182900	90810468	960	960	960	960	0
156	20240806	182800	90810468	960	960	960	960	0
157	20240806	182700	90810468	960	960	960	960	0
158	20240806	182600	90810468	960	960	960	960	0
159	20240806	182500	90810468	960	960	960	960	0
160	20240806	182400	90810468	960	960	960	960	0
161	20240806	182300	90810468	960	960	960	960	0
162	20240806	182200	90810468	960	960	960	960	0
163	20240806	182100	90810468	960	960	960	960	0
164	20240806	182000	90810468	960	960	960	960	0
165	20240806	181900	90810468	960	960	960	960	0
166	20240806	181800	90810468	960	960	960	960	0
167	20240806	181700	90810468	960	960	960	960	0
168	20240806	181600	90810468	960	960	960	960	0
169	20240806	181500	90810468	960	960	960	960	0
170	20240806	181400	90810468	960	960	960	960	0
171	20240806	181300	90810468	960	960	960	960	0
172	20240806	181200	90810468	960	960	960	960	0
173	20240806	181100	90810468	960	960	960	960	0
174	20240806	181000	90810468	960	960	960	960	0
175	20240806	180900	90810468	960	960	960	960	0
176	20240806	180800	90810468	960	960	960	960	0
177	20240806	180700	90810468	960	960	960	960	0
178	20240806	180600	90810468	960	960	960	960	0
179	20240806	180500	90810468	960	960	960	960	0
180	20240806	180400	90810468	960	960	960	960	0
181	20240806	180300	90810468	960	960	960	960	0
182	20240806	180200	90810468	960	960	960	960	1248
183	20240806	180100	90810468	960	960	960	960	0
184	20240806	180000	90810468	960	960	960	960	0
185	20240806	175900	90810468	960	960	960	960	0
186	20240806	175800	90810468	960	960	960	960	0
187	20240806	175700	90810468	960	960	960	960	0
188	20240806	175600	90810468	960	960	960	960	0
189	20240806	175500	90810468	960	960	960	960	0
190	20240806	175400	90810468	960	960	960	960	0
191	20240806	175300	90810468	960	960	960	960	0
192	20240806	175200	90810468	960	960	960	960	0
193	20240806	175100	90810468	960	960	960	960	0
194	20240806	175000	90810468	960	960	960	960	0
195	20240806	174900	90810468	960	960	960	960	0
196	20240806	174800	90810468	960	960	960	960	0
197	20240806	174700	90810468	960	960	960	960	0
198	20240806	174600	90810468	960	960	960	960	0
199	20240806	174500	90810468	960	960	960	960	0
200	20240806	174400	90810468	960	960	960	960	0
201	20240806	174300	90810468	960	960	960	960	0
202	20240806	174200	90810468	960	960	960	960	0
203	20240806	174100	90810468	960	960	960	960	0
204	20240806	174000	90810468	960	960	960	960	0
205	20240806	173900	90810468	960	960	960	960	0
206	20240806	173800	90810468	960	960	960	960	0
207	20240806	173700	90810468	960	960	960	960	0
208	20240806	173600	90810468	960	960	960	960	0
209	20240806	173500	90810468	960	960	960	960	0
210	20240806	173400	90810468	960	960	960	960	0
211	20240806	173300	90810468	960	960	960	960	0
212	20240806	173200	90810468	960	960	960	960	1248
213	20240806	173100	90810468	960	960	960	960	0
214	20240806	173000	90810468	960	960	960	960	0
215	20240806	172900	90810468	960	960	960	960	0
216	20240806	172800	90810468	960	960	960	960	0
217	20240806	172700	90810468	960	960	960	960	0
218	20240806	172600	90810468	960	960	960	960	0
219	20240806	172500	90810468	960	960	960	960	0
220	20240806	172400	90810468	960	960	960	960	0
221	20240806	172300	90810468	960	960	960	960	0
222	20240806	172200	90810468	960	960	960	960	0
223	20240806	172100	90810468	960	960	960	960	0
224	20240806	172000	90810468	960	960	960	960	0
225	20240806	171900	90810468	960	960	960	960	0
226	20240806	171800	90810468	960	960	960	960	0
227	20240806	171700	90810468	960	960	960	960	0
228	20240806	171600	90810468	960	960	960	960	0
229	20240806	171500	90810468	960	960	960	960	0
230	20240806	171400	90810468	960	960	960	960	0
231	20240806	171300	90810468	960	960	960	960	0
232	20240806	171200	90810468	960	960	960	960	0
233	20240806	171100	90810468	960	960	960	960	0
234	20240806	171000	90810468	960	960	960	960	0
235	20240806	170900	90810468	960	960	960	960	0
236	20240806	170800	90810468	960	960	960	960	0
237	20240806	170700	90810468	960	960	960	960	0
238	20240806	170600	90810468	960	960	960	960	0
239	20240806	170500	90810468	960	960	960	960	0
240	20240806	170400	90810468	960	960	960	960	0
241	20240806	170300	90810468	960	960	960	960	0
242	20240806	170200	90810468	960	960	960	960	1248
243	20240806	170100	90810468	960	960	960	960	0
244	20240806	170000	90810468	960	960	960	960	0
245	20240806	165900	90810468	960	960	960	960	0
246	20240806	165800	90810468	960	960	960	960	0
247	20240806	165700	90810468	960	960	960	960	0
248	20240806	165600	90810468	960	960	960	960	0
249	20240806	165500	90810468	960	960	960	960	0
250	20240806	165400	90810468	960	960	960	960	0
251	20240806	165300	90810468	960	960	960	960	0
252	20240806	165200	90810468	960	960	960	960	0
253	20240806	165100	90810468	960	960	960	960	0
254	20240806	165000	90810468	960	960	960	960	0
255	20240806	164900	90810468	960	960	960	960	0
256	20240806	164800	90810468	960	960	960	960	0
257	20240806	164700	90810468	960	960	960	960	0
258	20240806	164600	90810468	960	960	960	960	0
259	20240806	164500	90810468	960	960	960	960	0
260	20240806	164400	90810468	960	960	960	960	0
261	20240806	164300	90810468	960	960	960	960	0
262	20240806	164200	90810468	960	960	960	960	0
263	20240806	164100	90810468	960	960	960	960	0
264	20240806	164000	90810468	960	960	960	960	0
265	20240806	163900	90810468	960	960	960	960	0
266	20240806	163800	90810468	960	960	960	960	0
267	20240806	163700	90810468	960	960	960	960	0
268	20240806	163600	90810468	960	960	960	960	0
269	20240806	163500	90810468	960	960	960	960	0
270	20240806	163400	90810468	960	960	960	960	0
271	20240806	163300	90810468	960	960	960	960	0
272	20240806	163200	90810468	960	960	960	960	1248
273	20240806	163100	90810468	960	960	960	960	0
274	20240806	163000	90810468	960	960	960	960	0
275	20240806	162900	90810468	960	960	960	960	0
276	20240806	162800	90810468	960	960	960	960	0
277	20240806	162700	90810468	960	960	960	960	0
278	20240806	162600	90810468	960	960	960	960	0
279	20240806	162500	90810468	960	960	960	960	0
280	20240806	162400	90810468	960	960	960	960	0
281	20240806	162300	90810468	960	960	960	960	0
282	20240806	162200	90810468	960	960	960	960	0
283	20240806	162100	90810468	960	960	960	960	0
284	20240806	162000	90810468	960	960	960	960	0
285	20240806	161900	90810468	960	960	960	960	0
286	20240806	161800	90810468	960	960	960	960	0
287	20240806	161700	90810468	960	960	960	960	0
288	20240806	161600	90810468	960	960	960	960	0
289	20240806	161500	90810468	960	960	960	960	0
290	20240806	161400	90810468	960	960	960	960	0
291	20240806	161300	90810468	960	960	960	960	0
292	20240806	161200	90810468	960	960	960	960	0
293	20240806	161100	90810468	960	960	960	960	0
294	20240806	161000	90810468	960	960	960	960	0
295	20240806	160900	90810468	960	960	960	960	0
296	20240806	160800	90810468	960	960	960	960	0
297	20240806	160700	90810468	960	960	960	960	0
298	20240806	160600	90810468	960	960	960	960	0
299	20240806	160500	90810468	960	960	960	960	0
300	20240806	160400	90810468	960	960	960	960	0
301	20240806	160300	90810468	960	960	960	960	0
302	20240806	160200	90810468	960	960	960	960	1248
303	20240806	160100	90810468	960	960	960	960	0
304	20240806	160000	90810468	960	960	960	960	0
305	20240806	155900	90810468	960	960	960	960	0
306	20240806	155800	90810468	960	960	960	960	0
307	20240806	155700	90810468	960	960	960	960	0
308	20240806	155600	90810468	960	960	960	960	0
309	20240806	155500	90810468	960	960	960	960	0
310	20240806	155400	90810468	960	960	960	960	0
311	20240806	155300	90810468	960	960	960	960	0
312	20240806	155200	90810468	960	960	960	960	0
313	20240806	155100	90810468	960	960	960	960	0
314	20240806	155000	90810468	960	960	960	960	0
315	20240806	154900	90810468	960	960	960	960	0
316	20240806	154800	90810468	960	960	960	960	0
317	20240806	154700	90810468	960	960	960	960	0
318	20240806	154600	90810468	960	960	960	960	0
319	20240806	154500	90810468	960	960	960	960	0
320	20240806	154400	90810468	960	960	960	960	0
321	20240806	154300	90810468	960	960	960	960	0
322	20240806	154200	90810468	960	960	960	960	0
323	20240806	154100	90810468	960	960	960	960	0
324	20240806	154000	90810468	960	960	960	960	0
325	20240806	153900	90810468	960	960	960	960	0
326	20240806	153800	90810468	960	960	960	960	0
327	20240806	153700	90810468	960	960	960	960	0
328	20240806	153600	90810468	960	960	960	960	0
329	20240806	153500	90810468	960	960	960	960	0
330	20240806	153400	90810468	960	960	960	960	0
331	20240806	153300	90810468	960	960	960	960	0
332	20240806	153200	90810468	960	960	960	960	1248
333	20240806	153100	90810468	960	960	960	960	0
334	20240806	153000	90810468	960	960	960	960	1248
335	20240806	152900	89612388	958	958	958	958	0
336	20240806	152800	89612388	958	958	958	958	0
337	20240806	152700	89612388	958	958	958	958	0
338	20240806	152600	89612388	958	958	958	958	0
339	20240806	152500	89612388	958	958	958	958	0
340	20240806	152400	89612388	958	958	958	958	0
341	20240806	152300	89612388	958	958	958	958	0
342	20240806	152200	89612388	958	958	958	958	0
343	20240806	152100	89612388	958	958	958	958	0
344	20240806	152000	89612388	958	958	958	958	0
345	20240806	151900	89612388	958	958	958	958	167
346	20240806	151800	89452402	959	958	959	958	499
347	20240806	151700	88974160	959	959	959	959	0
348	20240806	151600	88974160	959	959	959	959	209
349	20240806	151500	88773729	958	958	958	958	5350
350	20240806	151400	83648429	959	959	959	959	179
351	20240806	151300	83476768	959	959	959	959	209
352	20240806	151200	83276337	959	959	959	959	190
353	20240806	151100	83094127	956	956	956	956	0
354	20240806	151000	83094127	956	956	956	956	0
355	20240806	150900	83094127	956	956	956	956	9
356	20240806	150800	83085523	955	955	955	955	0
357	20240806	150700	83085523	955	955	955	955	0
358	20240806	150600	83085523	955	955	955	955	0
359	20240806	150500	83085523	955	955	955	955	180
360	20240806	150400	82913623	958	958	958	958	0
361	20240806	150300	82913623	958	958	958	958	0
362	20240806	150200	82913623	958	958	958	958	0
363	20240806	150100	82913623	958	958	958	958	0
364	20240806	150000	82913623	958	958	958	958	142
365	20240806	145900	82777587	956	956	956	956	0
366	20240806	145800	82777587	956	955	956	955	577
367	20240806	145700	82226499	952	952	952	952	0
368	20240806	145600	82226499	952	952	952	952	0
369	20240806	145500	82226499	952	952	952	952	2
370	20240806	145400	82224595	952	952	952	952	0
371	20240806	145300	82224595	952	955	955	952	4
372	20240806	145200	82220784	955	955	955	955	1
373	20240806	145100	82219829	954	953	954	953	70
374	20240806	145000	82153118	953	953	953	953	0
375	20240806	144900	82153118	953	953	953	953	0
376	20240806	144800	82153118	953	953	953	953	0
377	20240806	144700	82153118	953	953	953	953	0
378	20240806	144600	82153118	953	953	953	953	0
379	20240806	144500	82153118	953	953	953	953	0
380	20240806	144400	82153118	953	953	953	953	0
381	20240806	144300	82153118	953	953	953	953	0
382	20240806	144200	82153118	953	953	953	953	0
383	20240806	144100	82153118	953	953	953	953	0
384	20240806	144000	82153118	953	953	953	953	0
385	20240806	143900	82153118	953	953	953	953	1
386	20240806	143800	82152165	950	950	950	950	0
387	20240806	143700	82152165	950	952	952	950	456
388	20240806	143600	81718457	952	952	952	952	78
389	20240806	143500	81644201	952	950	952	950	624
390	20240806	143400	81050349	952	952	952	952	0
391	20240806	143300	81050349	952	952	952	952	0
392	20240806	143200	81050349	952	952	952	952	10
393	20240806	143100	81040829	953	953	953	953	1
394	20240806	143000	81039876	947	947	947	947	0
395	20240806	142900	81039876	947	947	947	947	0
396	20240806	142800	81039876	947	947	947	947	0
397	20240806	142700	81039876	947	947	947	947	0
398	20240806	142600	81039876	947	947	947	947	0
399	20240806	142500	81039876	947	947	947	947	0
400	20240806	142400	81039876	947	947	947	947	0
401	20240806	142300	81039876	947	948	948	947	23
402	20240806	142200	81018087	947	947	947	947	0
403	20240806	142100	81018087	947	947	947	947	0
404	20240806	142000	81018087	947	947	947	947	0
405	20240806	141900	81018087	947	947	947	947	0
406	20240806	141800	81018087	947	948	948	947	500
407	20240806	141700	80544309	946	946	946	946	0
408	20240806	141600	80544309	946	946	946	946	0
409	20240806	141500	80544309	946	946	946	946	0
410	20240806	141400	80544309	946	946	946	946	0
411	20240806	141300	80544309	946	946	946	946	0
412	20240806	141200	80544309	946	946	946	946	0
413	20240806	141100	80544309	946	953	953	946	8798
414	20240806	141000	72213192	951	951	951	951	0
415	20240806	140900	72213192	951	951	951	951	0
416	20240806	140800	72213192	951	951	951	951	0
417	20240806	140700	72213192	951	951	951	951	3
418	20240806	140600	72210339	954	954	954	954	1
419	20240806	140500	72209385	954	954	954	954	1
420	20240806	140400	72208431	950	950	950	950	0
421	20240806	140300	72208431	950	950	950	950	0
422	20240806	140200	72208431	950	950	950	950	100
423	20240806	140100	72113431	950	950	950	950	0
424	20240806	140000	72113431	950	950	950	950	0
425	20240806	135900	72113431	950	950	950	950	1000
426	20240806	135800	71163431	955	955	955	955	0
427	20240806	135700	71163431	955	955	955	955	0
428	20240806	135600	71163431	955	955	955	955	0
429	20240806	135500	71163431	955	954	955	950	1832
430	20240806	135400	69418747	955	955	955	955	8
431	20240806	135300	69411107	955	955	955	955	0
432	20240806	135200	69411107	955	955	955	955	0
433	20240806	135100	69411107	955	955	955	955	0
434	20240806	135000	69411107	955	956	956	955	2
435	20240806	134900	69409196	955	955	956	955	15
436	20240806	134800	69394864	956	956	956	956	8
437	20240806	134700	69387216	957	957	957	957	8
438	20240806	134600	69379560	958	958	958	958	8
439	20240806	134500	69371896	958	958	958	958	0
440	20240806	134400	69371896	958	958	958	958	0
441	20240806	134300	69371896	958	958	958	958	0
442	20240806	134200	69371896	958	958	958	958	0
443	20240806	134100	69371896	958	958	958	958	0
444	20240806	134000	69371896	958	958	958	958	0
445	20240806	133900	69371896	958	958	958	958	0
446	20240806	133800	69371896	958	957	958	957	206
447	20240806	133700	69174554	958	958	958	958	316
448	20240806	133600	68871826	958	958	958	958	6
449	20240806	133500	68866078	960	960	960	960	0
450	20240806	133400	68866078	960	960	960	960	0
451	20240806	133300	68866078	960	960	960	960	15
452	20240806	133200	68851678	960	960	960	960	0
453	20240806	133100	68851678	960	960	960	960	100
454	20240806	133000	68755678	958	958	958	958	0
455	20240806	132900	68755678	958	958	958	958	0
456	20240806	132800	68755678	958	958	958	958	2
457	20240806	132700	68753762	960	960	960	960	0
458	20240806	132600	68753762	960	960	960	960	1
459	20240806	132500	68752802	957	957	957	957	2
460	20240806	132400	68750888	960	960	960	960	0
461	20240806	132300	68750888	960	960	960	960	1
462	20240806	132200	68749928	960	960	960	960	0
463	20240806	132100	68749928	960	960	960	960	0
464	20240806	132000	68749928	960	960	960	960	1
465	20240806	131900	68748968	960	960	960	960	2
466	20240806	131800	68747048	960	960	960	960	1000
467	20240806	131700	67787048	958	958	958	958	0
468	20240806	131600	67787048	958	958	958	958	0
469	20240806	131500	67787048	958	958	958	958	0
470	20240806	131400	67787048	958	958	958	958	0
471	20240806	131300	67787048	958	958	958	958	1
472	20240806	131200	67786090	958	958	958	958	1
473	20240806	131100	67785132	956	956	956	956	0
474	20240806	131000	67785132	956	956	956	956	0
475	20240806	130900	67785132	956	956	956	956	0
476	20240806	130800	67785132	956	956	956	956	0
477	20240806	130700	67785132	956	956	956	956	77
478	20240806	130600	67711520	956	956	956	955	173
479	20240806	130500	67546282	955	955	955	955	200
480	20240806	130400	67355282	956	956	956	956	0
481	20240806	130300	67355282	956	956	956	956	0
482	20240806	130200	67355282	956	956	956	956	0
483	20240806	130100	67355282	956	956	956	956	0
484	20240806	130000	67355282	956	956	956	956	0
485	20240806	125900	67355282	956	956	956	956	80
486	20240806	125800	67278802	956	960	960	956	4
487	20240806	125700	67274974	956	956	956	956	0
488	20240806	125600	67274974	956	956	956	956	71
489	20240806	125500	67207098	956	956	956	956	0
490	20240806	125400	67207098	956	956	956	956	80
491	20240806	125300	67130618	955	960	960	955	382
492	20240806	125200	66765234	961	961	961	961	1
493	20240806	125100	66764273	956	956	956	956	0
494	20240806	125000	66764273	956	956	956	956	0
495	20240806	124900	66764273	956	956	956	956	0
496	20240806	124800	66764273	956	956	956	956	0
497	20240806	124700	66764273	956	956	956	956	0
498	20240806	124600	66764273	956	956	956	956	0
499	20240806	124500	66764273	956	960	960	956	1036
500	20240806	124400	65771250	960	960	960	960	0
501	20240806	124300	65771250	960	960	960	960	0
502	20240806	124200	65771250	960	960	960	960	48
503	20240806	124100	65725170	960	960	960	960	108
504	20240806	124000	65621490	959	959	959	959	0
505	20240806	123900	65621490	959	959	959	959	0
506	20240806	123800	65621490	959	959	959	959	5
507	20240806	123700	65616695	960	960	960	960	0
508	20240806	123600	65616695	960	960	960	960	8
509	20240806	123500	65609015	960	960	960	960	0
510	20240806	123400	65609015	960	960	960	960	0
511	20240806	123300	65609015	960	960	960	960	0
512	20240806	123200	65609015	960	960	960	960	0
513	20240806	123100	65609015	960	960	960	960	8
514	20240806	123000	65601335	959	959	959	959	0
515	20240806	122900	65601335	959	959	959	959	0
516	20240806	122800	65601335	959	959	959	959	1
517	20240806	122700	65600376	960	960	960	960	0
518	20240806	122600	65600376	960	960	960	960	8
519	20240806	122500	65592696	959	959	959	959	0
520	20240806	122400	65592696	959	959	959	959	0
521	20240806	122300	65592696	959	959	959	959	0
522	20240806	122200	65592696	959	959	959	959	0
523	20240806	122100	65592696	959	959	959	959	0
524	20240806	122000	65592696	959	959	959	959	0
525	20240806	121900	65592696	959	959	959	959	3
526	20240806	121800	65589819	959	959	959	959	1
527	20240806	121700	65588860	955	955	955	955	0
528	20240806	121600	65588860	955	955	955	955	0
529	20240806	121500	65588860	955	955	955	955	0
530	20240806	121400	65588860	955	955	955	955	0
531	20240806	121300	65588860	955	955	955	955	0
532	20240806	121200	65588860	955	955	955	955	0
533	20240806	121100	65588860	955	955	955	955	0
534	20240806	121000	65588860	955	955	955	955	0
535	20240806	120900	65588860	955	955	955	955	37
536	20240806	120800	65553525	955	955	955	955	0
537	20240806	120700	65553525	955	955	955	955	0
538	20240806	120600	65553525	955	955	955	955	0
539	20240806	120500	65553525	955	955	955	955	0
540	20240806	120400	65553525	955	955	955	955	0
541	20240806	120300	65553525	955	955	955	955	0
542	20240806	120200	65553525	955	955	955	955	0
543	20240806	120100	65553525	955	955	955	955	0
544	20240806	120000	65553525	955	955	955	955	216
545	20240806	115900	65347245	955	955	955	955	0
546	20240806	115800	65347245	955	955	955	955	0
547	20240806	115700	65347245	955	955	955	955	0
548	20240806	115600	65347245	955	955	955	955	0
549	20240806	115500	65347245	955	955	955	955	0
550	20240806	115400	65347245	955	955	955	955	110
551	20240806	115300	65242195	955	961	961	955	2212
552	20240806	115200	63129628	957	959	959	957	135
553	20240806	115100	63000409	956	956	956	956	0
554	20240806	115000	63000409	956	956	956	956	0
555	20240806	114900	63000409	956	956	956	956	0
556	20240806	114800	63000409	956	956	956	956	0
557	20240806	114700	63000409	956	956	956	956	0
558	20240806	114600	63000409	956	956	956	956	0
559	20240806	114500	63000409	956	956	956	956	0
560	20240806	114400	63000409	956	956	956	956	0
561	20240806	114300	63000409	956	956	956	956	0
562	20240806	114200	63000409	956	956	956	956	1
563	20240806	114100	62999453	961	961	961	961	0
564	20240806	114000	62999453	961	961	961	961	0
565	20240806	113900	62999453	961	961	961	961	0
566	20240806	113800	62999453	961	961	961	961	0
567	20240806	113700	62999453	961	961	961	961	0
568	20240806	113600	62999453	961	961	961	961	0
569	20240806	113500	62999453	961	961	961	961	0
570	20240806	113400	62999453	961	961	961	961	0
571	20240806	113300	62999453	961	961	961	961	0
572	20240806	113200	62999453	961	961	961	961	0
573	20240806	113100	62999453	961	961	961	961	0
574	20240806	113000	62999453	961	961	961	961	0
575	20240806	112900	62999453	961	961	961	961	0
576	20240806	112800	62999453	961	961	961	961	0
577	20240806	112700	62999453	961	961	961	961	0
578	20240806	112600	62999453	961	961	961	961	0
579	20240806	112500	62999453	961	961	961	961	100
580	20240806	112400	62903353	963	963	963	963	0
581	20240806	112300	62903353	963	963	963	963	0
582	20240806	112200	62903353	963	963	963	963	0
583	20240806	112100	62903353	963	963	963	963	0
584	20240806	112000	62903353	963	963	963	963	0
585	20240806	111900	62903353	963	963	963	963	0
586	20240806	111800	62903353	963	963	963	963	20
587	20240806	111700	62884093	963	963	963	963	0
588	20240806	111600	62884093	963	963	963	963	1
589	20240806	111500	62883130	955	955	955	955	0
590	20240806	111400	62883130	955	955	955	955	0
591	20240806	111300	62883130	955	955	955	955	0
592	20240806	111200	62883130	955	955	955	955	0
593	20240806	111100	62883130	955	955	955	955	0
594	20240806	111000	62883130	955	955	955	955	0
595	20240806	110900	62883130	955	955	955	955	0
596	20240806	110800	62883130	955	955	955	955	0
597	20240806	110700	62883130	955	955	955	955	0
598	20240806	110600	62883130	955	955	955	955	222
599	20240806	110500	62671120	955	955	955	955	1253
600	20240806	110400	61474505	955	955	955	955	0
601	20240806	110300	61474505	955	955	955	955	727
602	20240806	110200	60780220	956	956	956	956	0
603	20240806	110100	60780220	956	956	956	956	0
604	20240806	110000	60780220	956	956	956	956	0
605	20240806	105900	60780220	956	956	956	956	0
606	20240806	105800	60780220	956	956	956	956	0
607	20240806	105700	60780220	956	966	966	955	831
608	20240806	105600	59984019	967	968	970	967	6026
609	20240806	105500	54139382	968	968	968	968	0
610	20240806	105400	54139382	968	968	968	968	8
611	20240806	105300	54131638	968	968	968	968	0
612	20240806	105200	54131638	968	968	968	968	0
613	20240806	105100	54131638	968	968	968	968	0
614	20240806	105000	54131638	968	968	968	968	0
615	20240806	104900	54131638	968	968	968	968	0
616	20240806	104800	54131638	968	968	968	968	1633
617	20240806	104700	52550894	966	966	966	966	3887
618	20240806	104600	48796052	966	966	966	966	329
619	20240806	104500	48478238	965	965	965	965	0
620	20240806	104400	48478238	965	965	965	965	60
621	20240806	104300	48420338	964	964	964	963	208
622	20240806	104200	48220026	964	964	964	964	19
623	20240806	104100	48201710	964	960	964	960	3787
624	20240806	104000	44557437	955	960	960	955	1824
625	20240806	103900	42809057	963	963	963	963	0
626	20240806	103800	42809057	963	963	963	963	0
627	20240806	103700	42809057	963	963	963	963	3
628	20240806	103600	42806168	963	959	963	959	1902
629	20240806	103500	40980297	959	959	959	959	0
630	20240806	103400	40980297	959	959	959	959	61
631	20240806	103300	40921798	960	960	960	960	0
632	20240806	103200	40921798	960	956	960	955	3344
633	20240806	103100	37725464	956	956	956	956	0
634	20240806	103000	37725464	956	956	956	956	22
635	20240806	102900	37704432	957	957	957	957	190
636	20240806	102800	37522602	956	957	957	956	162
637	20240806	102700	37367688	957	957	957	957	24
638	20240806	102600	37344720	958	958	958	958	5
639	20240806	102500	37339930	958	958	958	958	0
640	20240806	102400	37339930	958	958	958	958	10
641	20240806	102300	37330350	958	958	958	958	741
642	20240806	102200	36620472	957	957	957	957	0
643	20240806	102100	36620472	957	957	957	957	0
644	20240806	102000	36620472	957	957	957	957	17
645	20240806	101900	36604203	958	958	958	958	9
646	20240806	101800	36595581	959	962	962	959	5
647	20240806	101700	36590777	963	963	963	963	0
648	20240806	101600	36590777	963	963	963	963	0
649	20240806	101500	36590777	963	963	963	963	0
650	20240806	101400	36590777	963	963	963	963	0
651	20240806	101300	36590777	963	963	963	963	0
652	20240806	101200	36590777	963	963	963	963	0
653	20240806	101100	36590777	963	963	963	963	0
654	20240806	101000	36590777	963	960	963	960	1047
655	20240806	100900	35585517	961	961	961	961	104
656	20240806	100800	35485573	958	959	959	958	18
657	20240806	100700	35468319	961	960	961	960	105
658	20240806	100600	35367514	960	960	960	960	103
659	20240806	100500	35268634	956	956	956	956	0
660	20240806	100400	35268634	956	956	956	956	0
661	20240806	100300	35268634	956	956	956	956	54
662	20240806	100200	35217010	956	956	956	956	200
663	20240806	100100	35025810	955	955	955	955	0
664	20240806	100000	35025810	955	955	955	955	208
665	20240806	095900	34827170	954	954	954	954	1
666	20240806	095800	34826216	960	960	960	960	0
667	20240806	095700	34826216	960	954	960	954	101
668	20240806	095600	34729856	953	953	953	953	12
669	20240806	095500	34718420	960	953	960	953	3309
670	20240806	095400	31544812	956	956	956	956	101
671	20240806	095300	31448256	953	953	953	953	58
672	20240806	095200	31392982	953	953	953	953	300
673	20240806	095100	31107082	957	957	957	957	0
674	20240806	095000	31107082	957	956	958	956	407
675	20240806	094900	30717616	956	956	956	956	0
676	20240806	094800	30717616	956	956	956	956	0
677	20240806	094700	30717616	956	956	956	956	219
678	20240806	094600	30508252	955	952	955	952	2445
679	20240806	094500	28177019	951	951	951	951	150
680	20240806	094400	28034369	951	951	951	951	12
681	20240806	094300	28022957	951	951	952	951	46
682	20240806	094200	27979203	951	951	951	951	140
683	20240806	094100	27846063	951	951	951	951	0
684	20240806	094000	27846063	951	953	953	951	541
685	20240806	093900	27331190	951	953	953	951	82
686	20240806	093800	27253053	953	953	953	953	12
687	20240806	093700	27241617	954	954	954	954	8
688	20240806	093600	27233985	956	957	957	956	22
689	20240806	093500	27212945	957	957	957	957	0
690	20240806	093400	27212945	957	958	958	957	2
691	20240806	093300	27211030	957	957	957	957	300
692	20240806	093200	26923930	956	956	956	956	0
693	20240806	093100	26923930	956	956	956	956	0
694	20240806	093000	26923930	956	956	956	956	210
695	20240806	092900	26723170	956	956	956	956	38
696	20240806	092800	26686842	956	956	956	956	462
697	20240806	092700	26245170	956	956	956	956	0
698	20240806	092600	26245170	956	956	956	956	417
699	20240806	092500	25846518	956	956	956	956	0
700	20240806	092400	25846518	956	952	956	952	66
701	20240806	092300	25783668	952	952	952	943	50
702	20240806	092200	25736239	947	947	947	947	120
703	20240806	092100	25622599	939	944	945	939	1061
704	20240806	092000	24620430	943	943	943	943	147
705	20240806	091900	24481809	943	943	943	943	1
706	20240806	091800	24480866	938	938	938	938	0
707	20240806	091700	24480866	938	938	938	938	0
708	20240806	091600	24480866	938	938	938	938	200
709	20240806	091500	24293266	938	938	938	938	0
710	20240806	091400	24293266	938	944	944	938	2595
711	20240806	091300	21850132	944	944	944	944	45
712	20240806	091200	21807652	943	938	943	938	1121
713	20240806	091100	20755724	938	938	938	938	4
714	20240806	091000	20751972	938	938	943	938	2522
715	20240806	090900	18385791	938	938	943	938	1561
716	20240806	090800	16921327	938	938	942	938	311
717	20240806	090700	16629605	938	938	938	938	535
718	20240806	090600	16127775	944	938	944	938	177
719	20240806	090500	15961743	942	942	942	942	529
720	20240806	090400	15463425	941	937	941	937	1104
721	20240806	090300	14427453	934	934	934	934	0
722	20240806	090200	14427453	934	934	934	934	1987
723	20240806	090100	12571595	911	911	911	911	1
724	20240806	090000	12570684	934	906	934	906	13874