KissMeData/066360/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	194300	79696820	922	922	922	922	3431
3	20240809	194200	79696820	922	922	922	922	0
4	20240809	194100	79696820	922	922	922	922	0
5	20240809	194000	79696820	922	922	922	922	0
6	20240809	193900	79696820	922	922	922	922	0
7	20240809	193800	79696820	922	922	922	922	0
8	20240809	193700	79696820	922	922	922	922	0
9	20240809	193600	79696820	922	922	922	922	0
10	20240809	193500	79696820	922	922	922	922	0
11	20240809	193400	79696820	922	922	922	922	0
12	20240809	193300	79696820	922	922	922	922	0
13	20240809	193200	79696820	922	922	922	922	0
14	20240809	193100	79696820	922	922	922	922	0
15	20240809	193000	79696820	922	922	922	922	0
16	20240809	192900	79696820	922	922	922	922	0
17	20240809	192800	79696820	922	922	922	922	0
18	20240809	192700	79696820	922	922	922	922	0
19	20240809	192600	79696820	922	922	922	922	0
20	20240809	192500	79696820	922	922	922	922	0
21	20240809	192400	79696820	922	922	922	922	0
22	20240809	192300	79696820	922	922	922	922	0
23	20240809	192200	79696820	922	922	922	922	0
24	20240809	192100	79696820	922	922	922	922	0
25	20240809	192000	79696820	922	922	922	922	0
26	20240809	191900	79696820	922	922	922	922	0
27	20240809	191800	79696820	922	922	922	922	0
28	20240809	191700	79696820	922	922	922	922	0
29	20240809	191600	79696820	922	922	922	922	0
30	20240809	191500	79696820	922	922	922	922	0
31	20240809	191400	79696820	922	922	922	922	0
32	20240809	191300	79696820	922	922	922	922	3431
33	20240809	191200	79696820	922	922	922	922	0
34	20240809	191100	79696820	922	922	922	922	0
35	20240809	191000	79696820	922	922	922	922	0
36	20240809	190900	79696820	922	922	922	922	0
37	20240809	190800	79696820	922	922	922	922	0
38	20240809	190700	79696820	922	922	922	922	0
39	20240809	190600	79696820	922	922	922	922	0
40	20240809	190500	79696820	922	922	922	922	0
41	20240809	190400	79696820	922	922	922	922	0
42	20240809	190300	79696820	922	922	922	922	0
43	20240809	190200	79696820	922	922	922	922	0
44	20240809	190100	79696820	922	922	922	922	0
45	20240809	190000	79696820	922	922	922	922	0
46	20240809	185900	79696820	922	922	922	922	0
47	20240809	185800	79696820	922	922	922	922	0
48	20240809	185700	79696820	922	922	922	922	0
49	20240809	185600	79696820	922	922	922	922	0
50	20240809	185500	79696820	922	922	922	922	0
51	20240809	185400	79696820	922	922	922	922	0
52	20240809	185300	79696820	922	922	922	922	0
53	20240809	185200	79696820	922	922	922	922	0
54	20240809	185100	79696820	922	922	922	922	0
55	20240809	185000	79696820	922	922	922	922	0
56	20240809	184900	79696820	922	922	922	922	0
57	20240809	184800	79696820	922	922	922	922	0
58	20240809	184700	79696820	922	922	922	922	0
59	20240809	184600	79696820	922	922	922	922	0
60	20240809	184500	79696820	922	922	922	922	0
61	20240809	184400	79696820	922	922	922	922	0
62	20240809	184300	79696820	922	922	922	922	3431
63	20240809	184200	79696820	922	922	922	922	0
64	20240809	184100	79696820	922	922	922	922	0
65	20240809	184000	79696820	922	922	922	922	0
66	20240809	183900	79696820	922	922	922	922	0
67	20240809	183800	79696820	922	922	922	922	0
68	20240809	183700	79696820	922	922	922	922	0
69	20240809	183600	79696820	922	922	922	922	0
70	20240809	183500	79696820	922	922	922	922	0
71	20240809	183400	79696820	922	922	922	922	0
72	20240809	183300	79696820	922	922	922	922	0
73	20240809	183200	79696820	922	922	922	922	0
74	20240809	183100	79696820	922	922	922	922	0
75	20240809	183000	79696820	922	922	922	922	0
76	20240809	182900	79696820	922	922	922	922	0
77	20240809	182800	79696820	922	922	922	922	0
78	20240809	182700	79696820	922	922	922	922	0
79	20240809	182600	79696820	922	922	922	922	0
80	20240809	182500	79696820	922	922	922	922	0
81	20240809	182400	79696820	922	922	922	922	0
82	20240809	182300	79696820	922	922	922	922	0
83	20240809	182200	79696820	922	922	922	922	0
84	20240809	182100	79696820	922	922	922	922	0
85	20240809	182000	79696820	922	922	922	922	0
86	20240809	181900	79696820	922	922	922	922	0
87	20240809	181800	79696820	922	922	922	922	0
88	20240809	181700	79696820	922	922	922	922	0
89	20240809	181600	79696820	922	922	922	922	0
90	20240809	181500	79696820	922	922	922	922	0
91	20240809	181400	79696820	922	922	922	922	0
92	20240809	181300	79696820	922	922	922	922	3431
93	20240809	181200	79696820	922	922	922	922	0
94	20240809	181100	79696820	922	922	922	922	0
95	20240809	181000	79696820	922	922	922	922	0
96	20240809	180900	79696820	922	922	922	922	0
97	20240809	180800	79696820	922	922	922	922	0
98	20240809	180700	79696820	922	922	922	922	0
99	20240809	180600	79696820	922	922	922	922	0
100	20240809	180500	79696820	922	922	922	922	0
101	20240809	180400	79696820	922	922	922	922	0
102	20240809	180300	79696820	922	922	922	922	0
103	20240809	180200	79696820	922	922	922	922	0
104	20240809	180100	79696820	922	922	922	922	0
105	20240809	180000	79696820	922	922	922	922	0
106	20240809	175900	79696820	922	922	922	922	0
107	20240809	175800	79696820	922	922	922	922	0
108	20240809	175700	79696820	922	922	922	922	0
109	20240809	175600	79696820	922	922	922	922	0
110	20240809	175500	79696820	922	922	922	922	0
111	20240809	175400	79696820	922	922	922	922	0
112	20240809	175300	79696820	922	922	922	922	0
113	20240809	175200	79696820	922	922	922	922	0
114	20240809	175100	79696820	922	922	922	922	0
115	20240809	175000	79696820	922	922	922	922	0
116	20240809	174900	79696820	922	922	922	922	0
117	20240809	174800	79696820	922	922	922	922	0
118	20240809	174700	79696820	922	922	922	922	0
119	20240809	174600	79696820	922	922	922	922	0
120	20240809	174500	79696820	922	922	922	922	0
121	20240809	174400	79696820	922	922	922	922	0
122	20240809	174300	79696820	922	922	922	922	3431
123	20240809	174200	79696820	922	922	922	922	0
124	20240809	174100	79696820	922	922	922	922	0
125	20240809	174000	79696820	922	922	922	922	0
126	20240809	173900	79696820	922	922	922	922	0
127	20240809	173800	79696820	922	922	922	922	0
128	20240809	173700	79696820	922	922	922	922	0
129	20240809	173600	79696820	922	922	922	922	0
130	20240809	173500	79696820	922	922	922	922	0
131	20240809	173400	79696820	922	922	922	922	0
132	20240809	173300	79696820	922	922	922	922	0
133	20240809	173200	79696820	922	922	922	922	0
134	20240809	173100	79696820	922	922	922	922	0
135	20240809	173000	79696820	922	922	922	922	0
136	20240809	172900	79696820	922	922	922	922	0
137	20240809	172800	79696820	922	922	922	922	0
138	20240809	172700	79696820	922	922	922	922	0
139	20240809	172600	79696820	922	922	922	922	0
140	20240809	172500	79696820	922	922	922	922	0
141	20240809	172400	79696820	922	922	922	922	0
142	20240809	172300	79696820	922	922	922	922	0
143	20240809	172200	79696820	922	922	922	922	0
144	20240809	172100	79696820	922	922	922	922	0
145	20240809	172000	79696820	922	922	922	922	0
146	20240809	171900	79696820	922	922	922	922	0
147	20240809	171800	79696820	922	922	922	922	0
148	20240809	171700	79696820	922	922	922	922	0
149	20240809	171600	79696820	922	922	922	922	0
150	20240809	171500	79696820	922	922	922	922	0
151	20240809	171400	79696820	922	922	922	922	0
152	20240809	171300	79696820	922	922	922	922	3431
153	20240809	171200	79696820	922	922	922	922	0
154	20240809	171100	79696820	922	922	922	922	0
155	20240809	171000	79696820	922	922	922	922	0
156	20240809	170900	79696820	922	922	922	922	0
157	20240809	170800	79696820	922	922	922	922	0
158	20240809	170700	79696820	922	922	922	922	0
159	20240809	170600	79696820	922	922	922	922	0
160	20240809	170500	79696820	922	922	922	922	0
161	20240809	170400	79696820	922	922	922	922	0
162	20240809	170300	79696820	922	922	922	922	0
163	20240809	170200	79696820	922	922	922	922	0
164	20240809	170100	79696820	922	922	922	922	0
165	20240809	170000	79696820	922	922	922	922	0
166	20240809	165900	79696820	922	922	922	922	0
167	20240809	165800	79696820	922	922	922	922	0
168	20240809	165700	79696820	922	922	922	922	0
169	20240809	165600	79696820	922	922	922	922	0
170	20240809	165500	79696820	922	922	922	922	0
171	20240809	165400	79696820	922	922	922	922	0
172	20240809	165300	79696820	922	922	922	922	0
173	20240809	165200	79696820	922	922	922	922	0
174	20240809	165100	79696820	922	922	922	922	0
175	20240809	165000	79696820	922	922	922	922	0
176	20240809	164900	79696820	922	922	922	922	0
177	20240809	164800	79696820	922	922	922	922	0
178	20240809	164700	79696820	922	922	922	922	0
179	20240809	164600	79696820	922	922	922	922	0
180	20240809	164500	79696820	922	922	922	922	0
181	20240809	164400	79696820	922	922	922	922	0
182	20240809	164300	79696820	922	922	922	922	3431
183	20240809	164200	79696820	922	922	922	922	0
184	20240809	164100	79696820	922	922	922	922	0
185	20240809	164000	79696820	922	922	922	922	0
186	20240809	163900	79696820	922	922	922	922	0
187	20240809	163800	79696820	922	922	922	922	0
188	20240809	163700	79696820	922	922	922	922	0
189	20240809	163600	79696820	922	922	922	922	0
190	20240809	163500	79696820	922	922	922	922	0
191	20240809	163400	79696820	922	922	922	922	0
192	20240809	163300	79696820	922	922	922	922	0
193	20240809	163200	79696820	922	922	922	922	0
194	20240809	163100	79696820	922	922	922	922	0
195	20240809	163000	79696820	922	922	922	922	0
196	20240809	162900	79696820	922	922	922	922	0
197	20240809	162800	79696820	922	922	922	922	0
198	20240809	162700	79696820	922	922	922	922	0
199	20240809	162600	79696820	922	922	922	922	0
200	20240809	162500	79696820	922	922	922	922	0
201	20240809	162400	79696820	922	922	922	922	0
202	20240809	162300	79696820	922	922	922	922	0
203	20240809	162200	79696820	922	922	922	922	0
204	20240809	162100	79696820	922	922	922	922	0
205	20240809	162000	79696820	922	922	922	922	0
206	20240809	161900	79696820	922	922	922	922	0
207	20240809	161800	79696820	922	922	922	922	0
208	20240809	161700	79696820	922	922	922	922	0
209	20240809	161600	79696820	922	922	922	922	0
210	20240809	161500	79696820	922	922	922	922	0
211	20240809	161400	79696820	922	922	922	922	0
212	20240809	161300	79696820	922	922	922	922	3431
213	20240809	161200	79696820	922	922	922	922	0
214	20240809	161100	79696820	922	922	922	922	0
215	20240809	161000	79696820	922	922	922	922	0
216	20240809	160900	79696820	922	922	922	922	0
217	20240809	160800	79696820	922	922	922	922	0
218	20240809	160700	79696820	922	922	922	922	0
219	20240809	160600	79696820	922	922	922	922	0
220	20240809	160500	79696820	922	922	922	922	0
221	20240809	160400	79696820	922	922	922	922	0
222	20240809	160300	79696820	922	922	922	922	0
223	20240809	160200	79696820	922	922	922	922	0
224	20240809	160100	79696820	922	922	922	922	0
225	20240809	160000	79696820	922	922	922	922	0
226	20240809	155900	79696820	922	922	922	922	0
227	20240809	155800	79696820	922	922	922	922	0
228	20240809	155700	79696820	922	922	922	922	0
229	20240809	155600	79696820	922	922	922	922	0
230	20240809	155500	79696820	922	922	922	922	0
231	20240809	155400	79696820	922	922	922	922	0
232	20240809	155300	79696820	922	922	922	922	0
233	20240809	155200	79696820	922	922	922	922	0
234	20240809	155100	79696820	922	922	922	922	0
235	20240809	155000	79696820	922	922	922	922	0
236	20240809	154900	79696820	922	922	922	922	0
237	20240809	154800	79696820	922	922	922	922	0
238	20240809	154700	79696820	922	922	922	922	0
239	20240809	154600	79696820	922	922	922	922	0
240	20240809	154500	79696820	922	922	922	922	0
241	20240809	154400	79696820	922	922	922	922	0
242	20240809	154300	79696820	922	922	922	922	3431
243	20240809	154200	79696820	922	922	922	922	0
244	20240809	154100	79696820	922	922	922	922	0
245	20240809	154000	79696820	922	922	922	922	0
246	20240809	153900	79696820	922	922	922	922	0
247	20240809	153800	79696820	922	922	922	922	0
248	20240809	153700	79696820	922	922	922	922	0
249	20240809	153600	79696820	922	922	922	922	0
250	20240809	153500	79696820	922	922	922	922	0
251	20240809	153400	79696820	922	922	922	922	0
252	20240809	153300	79696820	922	922	922	922	0
253	20240809	153200	79696820	922	922	922	922	0
254	20240809	153100	79696820	922	922	922	922	0
255	20240809	153000	79696820	922	922	922	922	3431
256	20240809	152900	76533438	919	919	919	919	0
257	20240809	152800	76533438	919	919	919	919	0
258	20240809	152700	76533438	919	919	919	919	0
259	20240809	152600	76533438	919	919	919	919	0
260	20240809	152500	76533438	919	919	919	919	0
261	20240809	152400	76533438	919	919	919	919	0
262	20240809	152300	76533438	919	919	919	919	0
263	20240809	152200	76533438	919	919	919	919	0
264	20240809	152100	76533438	919	919	919	919	0
265	20240809	152000	76533438	919	919	919	919	0
266	20240809	151900	76533438	919	911	919	911	2500
267	20240809	151800	74245716	910	910	910	910	0
268	20240809	151700	74245716	910	910	910	910	0
269	20240809	151600	74245716	910	910	910	910	0
270	20240809	151500	74245716	910	910	910	910	0
271	20240809	151400	74245716	910	910	910	910	31
272	20240809	151300	74217506	909	909	909	909	1
273	20240809	151200	74216597	910	910	910	910	98
274	20240809	151100	74127417	910	909	910	909	203
275	20240809	151000	73942888	908	908	908	908	0
276	20240809	150900	73942888	908	908	908	908	0
277	20240809	150800	73942888	908	908	908	908	0
278	20240809	150700	73942888	908	908	908	908	480
279	20240809	150600	73507048	908	908	908	908	288
280	20240809	150500	73245544	908	908	908	908	0
281	20240809	150400	73245544	908	908	908	908	0
282	20240809	150300	73245544	908	908	908	908	0
283	20240809	150200	73245544	908	908	908	908	95
284	20240809	150100	73159284	908	908	908	908	33
285	20240809	150000	73129320	908	908	908	908	0
286	20240809	145900	73129320	908	905	908	905	519
287	20240809	145800	72659478	905	905	905	905	6141
288	20240809	145700	67101873	905	907	907	905	5673
289	20240809	145600	61967798	908	908	908	908	2
290	20240809	145500	61965982	908	908	908	908	6
291	20240809	145400	61960534	905	905	905	905	0
292	20240809	145300	61960534	905	905	905	905	466
293	20240809	145200	61538804	905	905	905	905	0
294	20240809	145100	61538804	905	905	905	905	0
295	20240809	145000	61538804	905	905	905	905	732
296	20240809	144900	60876344	905	905	905	905	0
297	20240809	144800	60876344	905	905	905	905	0
298	20240809	144700	60876344	905	905	905	905	0
299	20240809	144600	60876344	905	905	905	905	0
300	20240809	144500	60876344	905	905	905	905	54
301	20240809	144400	60827474	905	905	905	905	0
302	20240809	144300	60827474	905	905	905	905	0
303	20240809	144200	60827474	905	905	905	905	94
304	20240809	144100	60742404	905	905	905	905	1
305	20240809	144000	60741499	904	904	904	903	907
306	20240809	143900	59921666	904	904	904	904	9
307	20240809	143800	59913530	905	906	906	905	51
308	20240809	143700	59867357	905	905	905	905	0
309	20240809	143600	59867357	905	905	905	905	0
310	20240809	143500	59867357	905	905	905	905	0
311	20240809	143400	59867357	905	905	905	905	0
312	20240809	143300	59867357	905	905	905	905	200
313	20240809	143200	59686357	905	905	905	905	0
314	20240809	143100	59686357	905	905	905	905	200
315	20240809	143000	59505357	905	905	905	905	45
316	20240809	142900	59464632	906	906	906	906	0
317	20240809	142800	59464632	906	906	906	906	0
318	20240809	142700	59464632	906	906	906	906	0
319	20240809	142600	59464632	906	906	906	906	252
320	20240809	142500	59236320	906	906	906	906	0
321	20240809	142400	59236320	906	906	906	906	0
322	20240809	142300	59236320	906	906	906	906	0
323	20240809	142200	59236320	906	906	906	906	0
324	20240809	142100	59236320	906	906	906	906	0
325	20240809	142000	59236320	906	906	906	906	0
326	20240809	141900	59236320	906	906	906	906	0
327	20240809	141800	59236320	906	906	906	906	0
328	20240809	141700	59236320	906	906	906	906	0
329	20240809	141600	59236320	906	906	906	906	0
330	20240809	141500	59236320	906	906	906	906	193
331	20240809	141400	59061462	908	908	908	908	0
332	20240809	141300	59061462	908	908	908	908	0
333	20240809	141200	59061462	908	908	908	908	0
334	20240809	141100	59061462	908	908	908	908	0
335	20240809	141000	59061462	908	908	908	908	0
336	20240809	140900	59061462	908	908	908	908	329
337	20240809	140800	58762730	908	908	908	908	0
338	20240809	140700	58762730	908	908	908	908	0
339	20240809	140600	58762730	908	908	908	908	0
340	20240809	140500	58762730	908	908	908	908	0
341	20240809	140400	58762730	908	908	908	908	0
342	20240809	140300	58762730	908	908	908	908	0
343	20240809	140200	58762730	908	908	908	908	0
344	20240809	140100	58762730	908	908	908	908	0
345	20240809	140000	58762730	908	908	908	908	0
346	20240809	135900	58762730	908	908	908	908	45
347	20240809	135800	58721870	911	911	911	911	0
348	20240809	135700	58721870	911	911	911	911	0
349	20240809	135600	58721870	911	911	911	911	0
350	20240809	135500	58721870	911	911	911	911	0
351	20240809	135400	58721870	911	911	911	911	0
352	20240809	135300	58721870	911	911	911	911	0
353	20240809	135200	58721870	911	911	911	911	0
354	20240809	135100	58721870	911	911	911	911	0
355	20240809	135000	58721870	911	911	911	911	0
356	20240809	134900	58721870	911	911	911	911	0
357	20240809	134800	58721870	911	911	911	911	0
358	20240809	134700	58721870	911	911	911	911	20
359	20240809	134600	58703650	907	907	907	907	200
360	20240809	134500	58522250	907	907	907	907	0
361	20240809	134400	58522250	907	907	907	907	0
362	20240809	134300	58522250	907	909	909	907	45
363	20240809	134200	58481381	910	910	910	910	0
364	20240809	134100	58481381	910	911	911	910	36
365	20240809	134000	58448603	911	911	911	911	0
366	20240809	133900	58448603	911	911	911	911	1
367	20240809	133800	58447692	906	906	906	906	0
368	20240809	133700	58447692	906	906	906	906	0
369	20240809	133600	58447692	906	906	906	906	0
370	20240809	133500	58447692	906	906	906	906	17945
371	20240809	133400	42189522	904	904	904	904	0
372	20240809	133300	42189522	904	904	904	904	0
373	20240809	133200	42189522	904	904	904	904	0
374	20240809	133100	42189522	904	905	905	904	360
375	20240809	133000	41863976	905	905	905	905	2000
376	20240809	132900	40053976	905	905	905	905	0
377	20240809	132800	40053976	905	905	905	905	0
378	20240809	132700	40053976	905	905	905	905	45
379	20240809	132600	40013251	906	906	906	906	572
380	20240809	132500	39495019	906	906	906	906	331
381	20240809	132400	39195133	906	906	906	906	18
382	20240809	132300	39178825	906	906	906	906	3
383	20240809	132200	39176107	906	906	906	906	262
384	20240809	132100	38938735	906	906	906	906	0
385	20240809	132000	38938735	906	906	906	906	110
386	20240809	131900	38839075	906	905	906	905	190
387	20240809	131800	38667030	906	908	908	906	692
388	20240809	131700	38040074	906	906	906	906	0
389	20240809	131600	38040074	906	906	906	906	0
390	20240809	131500	38040074	906	906	906	906	0
391	20240809	131400	38040074	906	906	906	906	0
392	20240809	131300	38040074	906	906	906	906	0
393	20240809	131200	38040074	906	906	906	906	0
394	20240809	131100	38040074	906	906	906	906	45
395	20240809	131000	37999304	906	906	906	906	0
396	20240809	130900	37999304	906	906	906	906	0
397	20240809	130800	37999304	906	906	906	906	100
398	20240809	130700	37908704	906	906	906	906	0
399	20240809	130600	37908704	906	907	907	906	417
400	20240809	130500	37530895	908	908	908	908	83
401	20240809	130400	37455531	911	911	911	911	0
402	20240809	130300	37455531	911	911	911	911	0
403	20240809	130200	37455531	911	911	911	911	0
404	20240809	130100	37455531	911	911	911	911	0
405	20240809	130000	37455531	911	911	911	911	0
406	20240809	125900	37455531	911	911	911	911	21
407	20240809	125800	37436400	911	911	911	911	22
408	20240809	125700	37416358	908	908	908	908	0
409	20240809	125600	37416358	908	908	908	908	1
410	20240809	125500	37415450	908	909	909	908	45
411	20240809	125400	37374589	911	911	911	911	0
412	20240809	125300	37374589	911	911	911	911	0
413	20240809	125200	37374589	911	911	911	911	30
414	20240809	125100	37347259	916	916	916	916	0
415	20240809	125000	37347259	916	916	916	916	8
416	20240809	124900	37339931	917	917	917	917	0
417	20240809	124800	37339931	917	917	917	917	0
418	20240809	124700	37339931	917	917	917	917	0
419	20240809	124600	37339931	917	917	917	917	0
420	20240809	124500	37339931	917	917	917	917	0
421	20240809	124400	37339931	917	917	917	917	215
422	20240809	124300	37142776	917	912	917	912	728
423	20240809	124200	36477327	907	907	907	907	0
424	20240809	124100	36477327	907	907	907	907	0
425	20240809	124000	36477327	907	907	907	907	100
426	20240809	123900	36386627	907	907	907	907	46
427	20240809	123800	36344905	907	907	907	907	0
428	20240809	123700	36344905	907	907	907	907	0
429	20240809	123600	36344905	907	907	907	907	0
430	20240809	123500	36344905	907	907	907	907	0
431	20240809	123400	36344905	907	907	907	907	200
432	20240809	123300	36163505	907	907	907	907	0
433	20240809	123200	36163505	907	907	907	907	200
434	20240809	123100	35982105	906	906	906	906	0
435	20240809	123000	35982105	906	906	906	906	0
436	20240809	122900	35982105	906	906	906	906	0
437	20240809	122800	35982105	906	906	906	906	0
438	20240809	122700	35982105	906	906	906	906	0
439	20240809	122600	35982105	906	906	906	906	0
440	20240809	122500	35982105	906	906	906	906	0
441	20240809	122400	35982105	906	906	906	906	0
442	20240809	122300	35982105	906	906	906	906	0
443	20240809	122200	35982105	906	907	907	906	46
444	20240809	122100	35940428	907	907	907	907	0
445	20240809	122000	35940428	907	907	907	907	0
446	20240809	121900	35940428	907	907	907	907	0
447	20240809	121800	35940428	907	907	907	907	0
448	20240809	121700	35940428	907	907	907	907	0
449	20240809	121600	35940428	907	907	907	907	5
450	20240809	121500	35935893	912	912	912	912	0
451	20240809	121400	35935893	912	912	912	912	0
452	20240809	121300	35935893	912	912	912	912	1
453	20240809	121200	35934981	906	906	906	906	0
454	20240809	121100	35934981	906	906	906	906	0
455	20240809	121000	35934981	906	906	906	906	0
456	20240809	120900	35934981	906	906	906	906	0
457	20240809	120800	35934981	906	906	906	906	0
458	20240809	120700	35934981	906	907	907	906	46
459	20240809	120600	35893269	913	913	913	913	0
460	20240809	120500	35893269	913	913	913	913	1174
461	20240809	120400	34821407	913	913	913	913	0
462	20240809	120300	34821407	913	913	913	913	0
463	20240809	120200	34821407	913	913	913	913	0
464	20240809	120100	34821407	913	913	913	913	0
465	20240809	120000	34821407	913	913	913	913	0
466	20240809	115900	34821407	913	913	913	913	1
467	20240809	115800	34820494	906	906	906	906	0
468	20240809	115700	34820494	906	906	906	906	0
469	20240809	115600	34820494	906	906	906	906	0
470	20240809	115500	34820494	906	909	909	906	5003
471	20240809	115400	30285002	909	909	909	909	1
472	20240809	115300	30284093	908	909	909	908	405
473	20240809	115200	29916006	908	908	908	908	0
474	20240809	115100	29916006	908	908	908	908	46
475	20240809	115000	29874238	913	913	913	913	0
476	20240809	114900	29874238	913	913	913	913	86
477	20240809	114800	29795720	911	909	911	908	102
478	20240809	114700	29702805	911	911	911	911	0
479	20240809	114600	29702805	911	911	911	911	1
480	20240809	114500	29701894	911	911	911	911	0
481	20240809	114400	29701894	911	911	911	911	0
482	20240809	114300	29701894	911	911	911	911	2598
483	20240809	114200	27335116	911	911	911	911	0
484	20240809	114100	27335116	911	911	911	911	0
485	20240809	114000	27335116	911	911	911	911	0
486	20240809	113900	27335116	911	911	911	911	0
487	20240809	113800	27335116	911	911	911	911	0
488	20240809	113700	27335116	911	911	911	911	3
489	20240809	113600	27332383	913	913	913	913	3
490	20240809	113500	27329644	911	911	911	911	46
491	20240809	113400	27287738	911	911	911	911	0
492	20240809	113300	27287738	911	911	911	911	0
493	20240809	113200	27287738	911	911	911	911	3
494	20240809	113100	27285005	913	913	913	913	0
495	20240809	113000	27285005	913	913	913	913	0
496	20240809	112900	27285005	913	913	913	913	2
497	20240809	112800	27283179	911	911	911	911	0
498	20240809	112700	27283179	911	911	911	911	0
499	20240809	112600	27283179	911	910	911	910	350
500	20240809	112500	26964380	907	907	907	907	0
501	20240809	112400	26964380	907	907	907	907	0
502	20240809	112300	26964380	907	907	907	907	0
503	20240809	112200	26964380	907	907	907	907	0
504	20240809	112100	26964380	907	907	907	907	500
505	20240809	112000	26510880	907	907	907	907	3
506	20240809	111900	26508159	906	906	906	906	46
507	20240809	111800	26466483	910	910	910	910	170
508	20240809	111700	26311783	914	914	914	914	1
509	20240809	111600	26310869	906	909	909	906	3874
510	20240809	111500	22796954	909	909	909	909	0
511	20240809	111400	22796954	909	909	909	909	3
512	20240809	111300	22794227	914	914	914	914	1
513	20240809	111200	22793313	914	914	914	914	0
514	20240809	111100	22793313	914	914	914	914	100
515	20240809	111000	22701913	914	914	914	914	0
516	20240809	110900	22701913	914	914	914	909	243
517	20240809	110800	22479826	914	914	914	914	0
518	20240809	110700	22479826	914	914	914	914	0
519	20240809	110600	22479826	914	914	914	914	109
520	20240809	110500	22380200	909	909	909	909	0
521	20240809	110400	22380200	909	909	909	909	0
522	20240809	110300	22380200	909	910	914	909	50
523	20240809	110200	22334740	910	910	910	910	297
524	20240809	110100	22064470	910	910	910	910	0
525	20240809	110000	22064470	910	910	910	910	0
526	20240809	105900	22064470	910	910	910	910	43
527	20240809	105800	22025340	910	910	910	910	3
528	20240809	105700	22022610	910	910	910	910	0
529	20240809	105600	22022610	910	910	910	910	0
530	20240809	105500	22022610	910	910	910	910	0
531	20240809	105400	22022610	910	910	910	910	0
532	20240809	105300	22022610	910	910	910	910	0
533	20240809	105200	22022610	910	910	910	910	3
534	20240809	105100	22019880	914	914	914	914	0
535	20240809	105000	22019880	914	914	914	914	0
536	20240809	104900	22019880	914	914	914	914	1
537	20240809	104800	22018966	910	910	910	910	0
538	20240809	104700	22018966	910	910	910	910	46
539	20240809	104600	21977106	910	910	910	910	3
540	20240809	104500	21974376	910	910	910	910	0
541	20240809	104400	21974376	910	910	910	910	0
542	20240809	104300	21974376	910	910	910	910	0
543	20240809	104200	21974376	910	910	910	910	0
544	20240809	104100	21974376	910	910	910	910	0
545	20240809	104000	21974376	910	910	910	910	3
546	20240809	103900	21971646	913	913	913	913	20
547	20240809	103800	21953386	913	913	913	913	3
548	20240809	103700	21950647	913	913	913	913	0
549	20240809	103600	21950647	913	913	913	913	1
550	20240809	103500	21949734	907	907	907	907	3
551	20240809	103400	21947013	913	913	913	913	0
552	20240809	103300	21947013	913	913	913	913	1
553	20240809	103200	21946100	906	906	906	906	0
554	20240809	103100	21946100	906	906	906	906	46
555	20240809	103000	21904424	906	906	906	906	0
556	20240809	102900	21904424	906	906	906	906	3
557	20240809	102800	21901706	906	906	906	906	0
558	20240809	102700	21901706	906	906	906	906	0
559	20240809	102600	21901706	906	906	906	906	0
560	20240809	102500	21901706	906	906	906	906	0
561	20240809	102400	21901706	906	906	906	906	3
562	20240809	102300	21898988	906	906	906	906	0
563	20240809	102200	21898988	906	906	906	906	87
564	20240809	102100	21820166	905	910	910	905	18
565	20240809	102000	21803846	905	905	905	905	0
566	20240809	101900	21803846	905	905	905	905	0
567	20240809	101800	21803846	905	905	905	905	3
568	20240809	101700	21801131	916	916	916	916	3
569	20240809	101600	21798383	905	905	905	905	0
570	20240809	101500	21798383	905	906	906	905	46
571	20240809	101400	21756726	906	906	906	906	0
572	20240809	101300	21756726	906	906	906	906	0
573	20240809	101200	21756726	906	906	906	906	3
574	20240809	101100	21754008	917	906	917	906	219
575	20240809	101000	21553761	917	917	917	917	0
576	20240809	100900	21553761	917	917	917	915	80
577	20240809	100800	21480446	902	902	902	902	0
578	20240809	100700	21480446	902	902	902	902	3
579	20240809	100600	21477740	901	908	908	901	2387
580	20240809	100500	19320884	918	918	918	918	0
581	20240809	100400	19320884	918	918	918	918	0
582	20240809	100300	19320884	918	918	918	918	0
583	20240809	100200	19320884	918	918	918	918	0
584	20240809	100100	19320884	918	908	918	908	4
585	20240809	100000	19317242	918	918	918	918	0
586	20240809	095900	19317242	918	915	918	908	47
587	20240809	095800	19274450	918	918	918	918	57
588	20240809	095700	19222124	915	915	915	915	0
589	20240809	095600	19222124	915	915	915	915	3
590	20240809	095500	19219379	918	918	918	918	1
591	20240809	095400	19218461	918	918	918	918	0
592	20240809	095300	19218461	918	918	918	918	0
593	20240809	095200	19218461	918	915	918	915	5
594	20240809	095100	19213877	906	906	906	906	0
595	20240809	095000	19213877	906	906	906	906	3
596	20240809	094900	19211159	922	922	922	922	0
597	20240809	094800	19211159	922	922	922	922	0
598	20240809	094700	19211159	922	922	922	922	0
599	20240809	094600	19211159	922	916	922	898	9700
600	20240809	094500	10444028	922	922	922	922	0
601	20240809	094400	10444028	922	916	922	916	5
602	20240809	094300	10439442	922	918	922	916	47
603	20240809	094200	10396330	923	923	923	923	0
604	20240809	094100	10396330	923	923	923	923	0
605	20240809	094000	10396330	923	923	923	923	0
606	20240809	093900	10396330	923	923	923	923	0
607	20240809	093800	10396330	923	918	923	916	1216
608	20240809	093700	9279750	918	918	918	918	25
609	20240809	093600	9256800	918	918	918	918	18
610	20240809	093500	9240276	917	917	917	917	0
611	20240809	093400	9240276	917	917	917	917	939
612	20240809	093300	8379213	918	918	918	918	419
613	20240809	093200	7994571	922	922	922	922	0
614	20240809	093100	7994571	922	922	922	922	0
615	20240809	093000	7994571	922	922	922	922	0
616	20240809	092900	7994571	922	922	922	922	0
617	20240809	092800	7994571	922	922	922	922	995
618	20240809	092700	7077181	922	918	922	918	53
619	20240809	092600	7028515	922	921	922	921	12
620	20240809	092500	7017461	923	923	923	923	10
621	20240809	092400	7008231	922	922	922	922	1000
622	20240809	092300	6086231	920	920	920	920	0
623	20240809	092200	6086231	920	917	920	917	1135
624	20240809	092100	5044836	916	916	916	916	4
625	20240809	092000	5041172	916	916	916	916	944
626	20240809	091900	4176468	917	917	917	917	2000
627	20240809	091800	2342468	917	917	917	917	0
628	20240809	091700	2342468	917	917	917	917	0
629	20240809	091600	2342468	917	917	917	917	4
630	20240809	091500	2338800	922	922	922	922	0
631	20240809	091400	2338800	922	922	922	922	0
632	20240809	091300	2338800	922	922	922	922	0
633	20240809	091200	2338800	922	922	922	922	5
634	20240809	091100	2334190	922	922	922	922	50
635	20240809	091000	2288090	915	922	922	915	6
636	20240809	090900	2282586	921	921	921	921	11
637	20240809	090800	2272455	915	915	915	915	0
638	20240809	090700	2272455	915	915	915	915	1
639	20240809	090600	2271540	915	915	915	915	0
640	20240809	090500	2271540	915	915	915	915	454
641	20240809	090400	1856130	914	914	914	914	0
642	20240809	090300	1856130	914	914	914	914	0
643	20240809	090200	1856130	914	914	914	914	946
644	20240809	090100	991486	920	920	920	920	54
645	20240809	090000	941806	920	923	923	920	1022