KissMeData/066360/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	194300	41640630	913	913	913	913	1085
3	20240808	194200	41640630	913	913	913	913	0
4	20240808	194100	41640630	913	913	913	913	0
5	20240808	194000	41640630	913	913	913	913	0
6	20240808	193900	41640630	913	913	913	913	0
7	20240808	193800	41640630	913	913	913	913	0
8	20240808	193700	41640630	913	913	913	913	0
9	20240808	193600	41640630	913	913	913	913	0
10	20240808	193500	41640630	913	913	913	913	0
11	20240808	193400	41640630	913	913	913	913	0
12	20240808	193300	41640630	913	913	913	913	0
13	20240808	193200	41640630	913	913	913	913	0
14	20240808	193100	41640630	913	913	913	913	0
15	20240808	193000	41640630	913	913	913	913	0
16	20240808	192900	41640630	913	913	913	913	0
17	20240808	192800	41640630	913	913	913	913	0
18	20240808	192700	41640630	913	913	913	913	0
19	20240808	192600	41640630	913	913	913	913	0
20	20240808	192500	41640630	913	913	913	913	0
21	20240808	192400	41640630	913	913	913	913	0
22	20240808	192300	41640630	913	913	913	913	0
23	20240808	192200	41640630	913	913	913	913	0
24	20240808	192100	41640630	913	913	913	913	0
25	20240808	192000	41640630	913	913	913	913	0
26	20240808	191900	41640630	913	913	913	913	0
27	20240808	191800	41640630	913	913	913	913	0
28	20240808	191700	41640630	913	913	913	913	0
29	20240808	191600	41640630	913	913	913	913	0
30	20240808	191500	41640630	913	913	913	913	0
31	20240808	191400	41640630	913	913	913	913	0
32	20240808	191300	41640630	913	913	913	913	1085
33	20240808	191200	41640630	913	913	913	913	0
34	20240808	191100	41640630	913	913	913	913	0
35	20240808	191000	41640630	913	913	913	913	0
36	20240808	190900	41640630	913	913	913	913	0
37	20240808	190800	41640630	913	913	913	913	0
38	20240808	190700	41640630	913	913	913	913	0
39	20240808	190600	41640630	913	913	913	913	0
40	20240808	190500	41640630	913	913	913	913	0
41	20240808	190400	41640630	913	913	913	913	0
42	20240808	190300	41640630	913	913	913	913	0
43	20240808	190200	41640630	913	913	913	913	0
44	20240808	190100	41640630	913	913	913	913	0
45	20240808	190000	41640630	913	913	913	913	0
46	20240808	185900	41640630	913	913	913	913	0
47	20240808	185800	41640630	913	913	913	913	0
48	20240808	185700	41640630	913	913	913	913	0
49	20240808	185600	41640630	913	913	913	913	0
50	20240808	185500	41640630	913	913	913	913	0
51	20240808	185400	41640630	913	913	913	913	0
52	20240808	185300	41640630	913	913	913	913	0
53	20240808	185200	41640630	913	913	913	913	0
54	20240808	185100	41640630	913	913	913	913	0
55	20240808	185000	41640630	913	913	913	913	0
56	20240808	184900	41640630	913	913	913	913	0
57	20240808	184800	41640630	913	913	913	913	0
58	20240808	184700	41640630	913	913	913	913	0
59	20240808	184600	41640630	913	913	913	913	0
60	20240808	184500	41640630	913	913	913	913	0
61	20240808	184400	41640630	913	913	913	913	0
62	20240808	184300	41640630	913	913	913	913	1085
63	20240808	184200	41640630	913	913	913	913	0
64	20240808	184100	41640630	913	913	913	913	0
65	20240808	184000	41640630	913	913	913	913	0
66	20240808	183900	41640630	913	913	913	913	0
67	20240808	183800	41640630	913	913	913	913	0
68	20240808	183700	41640630	913	913	913	913	0
69	20240808	183600	41640630	913	913	913	913	0
70	20240808	183500	41640630	913	913	913	913	0
71	20240808	183400	41640630	913	913	913	913	0
72	20240808	183300	41640630	913	913	913	913	0
73	20240808	183200	41640630	913	913	913	913	0
74	20240808	183100	41640630	913	913	913	913	0
75	20240808	183000	41640630	913	913	913	913	0
76	20240808	182900	41640630	913	913	913	913	0
77	20240808	182800	41640630	913	913	913	913	0
78	20240808	182700	41640630	913	913	913	913	0
79	20240808	182600	41640630	913	913	913	913	0
80	20240808	182500	41640630	913	913	913	913	0
81	20240808	182400	41640630	913	913	913	913	0
82	20240808	182300	41640630	913	913	913	913	0
83	20240808	182200	41640630	913	913	913	913	0
84	20240808	182100	41640630	913	913	913	913	0
85	20240808	182000	41640630	913	913	913	913	0
86	20240808	181900	41640630	913	913	913	913	0
87	20240808	181800	41640630	913	913	913	913	0
88	20240808	181700	41640630	913	913	913	913	0
89	20240808	181600	41640630	913	913	913	913	0
90	20240808	181500	41640630	913	913	913	913	0
91	20240808	181400	41640630	913	913	913	913	0
92	20240808	181300	41640630	913	913	913	913	1085
93	20240808	181200	41640630	913	913	913	913	0
94	20240808	181100	41640630	913	913	913	913	0
95	20240808	181000	41640630	913	913	913	913	0
96	20240808	180900	41640630	913	913	913	913	0
97	20240808	180800	41640630	913	913	913	913	0
98	20240808	180700	41640630	913	913	913	913	0
99	20240808	180600	41640630	913	913	913	913	0
100	20240808	180500	41640630	913	913	913	913	0
101	20240808	180400	41640630	913	913	913	913	0
102	20240808	180300	41640630	913	913	913	913	0
103	20240808	180200	41640630	913	913	913	913	0
104	20240808	180100	41640630	913	913	913	913	0
105	20240808	180000	41640630	913	913	913	913	0
106	20240808	175900	41640630	913	913	913	913	0
107	20240808	175800	41640630	913	913	913	913	0
108	20240808	175700	41640630	913	913	913	913	0
109	20240808	175600	41640630	913	913	913	913	0
110	20240808	175500	41640630	913	913	913	913	0
111	20240808	175400	41640630	913	913	913	913	0
112	20240808	175300	41640630	913	913	913	913	0
113	20240808	175200	41640630	913	913	913	913	0
114	20240808	175100	41640630	913	913	913	913	0
115	20240808	175000	41640630	913	913	913	913	0
116	20240808	174900	41640630	913	913	913	913	0
117	20240808	174800	41640630	913	913	913	913	0
118	20240808	174700	41640630	913	913	913	913	0
119	20240808	174600	41640630	913	913	913	913	0
120	20240808	174500	41640630	913	913	913	913	0
121	20240808	174400	41640630	913	913	913	913	0
122	20240808	174300	41640630	913	913	913	913	1085
123	20240808	174200	41640630	913	913	913	913	0
124	20240808	174100	41640630	913	913	913	913	0
125	20240808	174000	41640630	913	913	913	913	0
126	20240808	173900	41640630	913	913	913	913	0
127	20240808	173800	41640630	913	913	913	913	0
128	20240808	173700	41640630	913	913	913	913	0
129	20240808	173600	41640630	913	913	913	913	0
130	20240808	173500	41640630	913	913	913	913	0
131	20240808	173400	41640630	913	913	913	913	0
132	20240808	173300	41640630	913	913	913	913	0
133	20240808	173200	41640630	913	913	913	913	0
134	20240808	173100	41640630	913	913	913	913	0
135	20240808	173000	41640630	913	913	913	913	0
136	20240808	172900	41640630	913	913	913	913	0
137	20240808	172800	41640630	913	913	913	913	0
138	20240808	172700	41640630	913	913	913	913	0
139	20240808	172600	41640630	913	913	913	913	0
140	20240808	172500	41640630	913	913	913	913	0
141	20240808	172400	41640630	913	913	913	913	0
142	20240808	172300	41640630	913	913	913	913	0
143	20240808	172200	41640630	913	913	913	913	0
144	20240808	172100	41640630	913	913	913	913	0
145	20240808	172000	41640630	913	913	913	913	0
146	20240808	171900	41640630	913	913	913	913	0
147	20240808	171800	41640630	913	913	913	913	0
148	20240808	171700	41640630	913	913	913	913	0
149	20240808	171600	41640630	913	913	913	913	0
150	20240808	171500	41640630	913	913	913	913	0
151	20240808	171400	41640630	913	913	913	913	0
152	20240808	171300	41640630	913	913	913	913	1085
153	20240808	171200	41640630	913	913	913	913	0
154	20240808	171100	41640630	913	913	913	913	0
155	20240808	171000	41640630	913	913	913	913	0
156	20240808	170900	41640630	913	913	913	913	0
157	20240808	170800	41640630	913	913	913	913	0
158	20240808	170700	41640630	913	913	913	913	0
159	20240808	170600	41640630	913	913	913	913	0
160	20240808	170500	41640630	913	913	913	913	0
161	20240808	170400	41640630	913	913	913	913	0
162	20240808	170300	41640630	913	913	913	913	0
163	20240808	170200	41640630	913	913	913	913	0
164	20240808	170100	41640630	913	913	913	913	0
165	20240808	170000	41640630	913	913	913	913	0
166	20240808	165900	41640630	913	913	913	913	0
167	20240808	165800	41640630	913	913	913	913	0
168	20240808	165700	41640630	913	913	913	913	0
169	20240808	165600	41640630	913	913	913	913	0
170	20240808	165500	41640630	913	913	913	913	0
171	20240808	165400	41640630	913	913	913	913	0
172	20240808	165300	41640630	913	913	913	913	0
173	20240808	165200	41640630	913	913	913	913	0
174	20240808	165100	41640630	913	913	913	913	0
175	20240808	165000	41640630	913	913	913	913	0
176	20240808	164900	41640630	913	913	913	913	0
177	20240808	164800	41640630	913	913	913	913	0
178	20240808	164700	41640630	913	913	913	913	0
179	20240808	164600	41640630	913	913	913	913	0
180	20240808	164500	41640630	913	913	913	913	0
181	20240808	164400	41640630	913	913	913	913	0
182	20240808	164300	41640630	913	913	913	913	1085
183	20240808	164200	41640630	913	913	913	913	0
184	20240808	164100	41640630	913	913	913	913	0
185	20240808	164000	41640630	913	913	913	913	0
186	20240808	163900	41640630	913	913	913	913	0
187	20240808	163800	41640630	913	913	913	913	0
188	20240808	163700	41640630	913	913	913	913	0
189	20240808	163600	41640630	913	913	913	913	0
190	20240808	163500	41640630	913	913	913	913	0
191	20240808	163400	41640630	913	913	913	913	0
192	20240808	163300	41640630	913	913	913	913	0
193	20240808	163200	41640630	913	913	913	913	0
194	20240808	163100	41640630	913	913	913	913	0
195	20240808	163000	41640630	913	913	913	913	0
196	20240808	162900	41640630	913	913	913	913	0
197	20240808	162800	41640630	913	913	913	913	0
198	20240808	162700	41640630	913	913	913	913	0
199	20240808	162600	41640630	913	913	913	913	0
200	20240808	162500	41640630	913	913	913	913	0
201	20240808	162400	41640630	913	913	913	913	0
202	20240808	162300	41640630	913	913	913	913	0
203	20240808	162200	41640630	913	913	913	913	0
204	20240808	162100	41640630	913	913	913	913	0
205	20240808	162000	41640630	913	913	913	913	0
206	20240808	161900	41640630	913	913	913	913	0
207	20240808	161800	41640630	913	913	913	913	0
208	20240808	161700	41640630	913	913	913	913	0
209	20240808	161600	41640630	913	913	913	913	0
210	20240808	161500	41640630	913	913	913	913	0
211	20240808	161400	41640630	913	913	913	913	0
212	20240808	161300	41640630	913	913	913	913	1085
213	20240808	161200	41640630	913	913	913	913	0
214	20240808	161100	41640630	913	913	913	913	0
215	20240808	161000	41640630	913	913	913	913	0
216	20240808	160900	41640630	913	913	913	913	0
217	20240808	160800	41640630	913	913	913	913	0
218	20240808	160700	41640630	913	913	913	913	0
219	20240808	160600	41640630	913	913	913	913	0
220	20240808	160500	41640630	913	913	913	913	0
221	20240808	160400	41640630	913	913	913	913	0
222	20240808	160300	41640630	913	913	913	913	0
223	20240808	160200	41640630	913	913	913	913	0
224	20240808	160100	41640630	913	913	913	913	0
225	20240808	160000	41640630	913	913	913	913	0
226	20240808	155900	41640630	913	913	913	913	0
227	20240808	155800	41640630	913	913	913	913	0
228	20240808	155700	41640630	913	913	913	913	0
229	20240808	155600	41640630	913	913	913	913	0
230	20240808	155500	41640630	913	913	913	913	0
231	20240808	155400	41640630	913	913	913	913	0
232	20240808	155300	41640630	913	913	913	913	0
233	20240808	155200	41640630	913	913	913	913	0
234	20240808	155100	41640630	913	913	913	913	0
235	20240808	155000	41640630	913	913	913	913	0
236	20240808	154900	41640630	913	913	913	913	0
237	20240808	154800	41640630	913	913	913	913	0
238	20240808	154700	41640630	913	913	913	913	0
239	20240808	154600	41640630	913	913	913	913	0
240	20240808	154500	41640630	913	913	913	913	0
241	20240808	154400	41640630	913	913	913	913	0
242	20240808	154300	41640630	913	913	913	913	1085
243	20240808	154200	41640630	913	913	913	913	0
244	20240808	154100	41640630	913	913	913	913	0
245	20240808	154000	41640630	913	913	913	913	0
246	20240808	153900	41640630	913	913	913	913	0
247	20240808	153800	41640630	913	913	913	913	0
248	20240808	153700	41640630	913	913	913	913	0
249	20240808	153600	41640630	913	913	913	913	0
250	20240808	153500	41640630	913	913	913	913	0
251	20240808	153400	41640630	913	913	913	913	0
252	20240808	153300	41640630	913	913	913	913	0
253	20240808	153200	41640630	913	913	913	913	0
254	20240808	153100	41640630	913	913	913	913	0
255	20240808	153000	41640630	913	913	913	913	1085
256	20240808	152900	40650025	903	903	903	903	0
257	20240808	152800	40650025	903	903	903	903	0
258	20240808	152700	40650025	903	903	903	903	0
259	20240808	152600	40650025	903	903	903	903	0
260	20240808	152500	40650025	903	903	903	903	0
261	20240808	152400	40650025	903	903	903	903	0
262	20240808	152300	40650025	903	903	903	903	0
263	20240808	152200	40650025	903	903	903	903	0
264	20240808	152100	40650025	903	903	903	903	0
265	20240808	152000	40650025	903	903	903	903	0
266	20240808	151900	40650025	903	906	906	903	513
267	20240808	151800	40186295	910	909	910	909	90
268	20240808	151700	40104484	910	910	910	910	0
269	20240808	151600	40104484	910	910	910	910	0
270	20240808	151500	40104484	910	910	910	910	0
271	20240808	151400	40104484	910	910	910	910	0
272	20240808	151300	40104484	910	910	910	910	0
273	20240808	151200	40104484	910	910	910	910	0
274	20240808	151100	40104484	910	910	910	910	0
275	20240808	151000	40104484	910	910	910	910	0
276	20240808	150900	40104484	910	910	910	910	2
277	20240808	150800	40102664	910	910	910	910	0
278	20240808	150700	40102664	910	910	910	910	1
279	20240808	150600	40101754	910	910	910	910	0
280	20240808	150500	40101754	910	910	910	910	0
281	20240808	150400	40101754	910	910	910	910	0
282	20240808	150300	40101754	910	910	910	910	0
283	20240808	150200	40101754	910	910	910	910	0
284	20240808	150100	40101754	910	910	910	910	0
285	20240808	150000	40101754	910	910	910	910	500
286	20240808	145900	39646754	910	910	910	910	0
287	20240808	145800	39646754	910	910	910	910	0
288	20240808	145700	39646754	910	910	910	910	0
289	20240808	145600	39646754	910	910	910	910	1
290	20240808	145500	39645844	910	910	910	910	299
291	20240808	145400	39373754	910	910	910	910	11
292	20240808	145300	39363744	909	909	909	909	121
293	20240808	145200	39253755	910	910	910	910	0
294	20240808	145100	39253755	910	910	910	910	0
295	20240808	145000	39253755	910	910	910	910	0
296	20240808	144900	39253755	910	910	910	910	0
297	20240808	144800	39253755	910	910	910	910	176
298	20240808	144700	39093595	910	910	910	910	0
299	20240808	144600	39093595	910	910	910	910	0
300	20240808	144500	39093595	910	910	910	910	0
301	20240808	144400	39093595	910	910	910	910	0
302	20240808	144300	39093595	910	910	910	910	0
303	20240808	144200	39093595	910	911	911	910	165
304	20240808	144100	38943379	912	913	913	912	159
305	20240808	144000	38798361	913	913	913	913	0
306	20240808	143900	38798361	913	913	913	913	0
307	20240808	143800	38798361	913	913	913	913	0
308	20240808	143700	38798361	913	913	913	913	0
309	20240808	143600	38798361	913	913	913	913	0
310	20240808	143500	38798361	913	913	913	913	0
311	20240808	143400	38798361	913	913	913	913	0
312	20240808	143300	38798361	913	913	913	913	0
313	20240808	143200	38798361	913	913	913	913	34
314	20240808	143100	38767319	913	913	913	913	30
315	20240808	143000	38739929	913	913	913	913	0
316	20240808	142900	38739929	913	913	913	913	0
317	20240808	142800	38739929	913	913	913	913	0
318	20240808	142700	38739929	913	913	913	913	0
319	20240808	142600	38739929	913	913	913	913	1
320	20240808	142500	38739016	913	913	913	913	0
321	20240808	142400	38739016	913	913	913	913	275
322	20240808	142300	38487941	912	912	912	912	0
323	20240808	142200	38487941	912	912	912	912	0
324	20240808	142100	38487941	912	912	912	912	0
325	20240808	142000	38487941	912	912	912	912	0
326	20240808	141900	38487941	912	912	912	912	346
327	20240808	141800	38172389	913	913	913	913	0
328	20240808	141700	38172389	913	913	913	913	0
329	20240808	141600	38172389	913	913	913	913	0
330	20240808	141500	38172389	913	913	913	913	0
331	20240808	141400	38172389	913	913	913	913	0
332	20240808	141300	38172389	913	913	913	913	0
333	20240808	141200	38172389	913	913	913	913	0
334	20240808	141100	38172389	913	913	913	913	0
335	20240808	141000	38172389	913	913	913	913	0
336	20240808	140900	38172389	913	913	913	913	0
337	20240808	140800	38172389	913	913	913	913	0
338	20240808	140700	38172389	913	913	913	913	0
339	20240808	140600	38172389	913	913	913	913	0
340	20240808	140500	38172389	913	913	913	913	0
341	20240808	140400	38172389	913	913	913	913	0
342	20240808	140300	38172389	913	913	913	913	0
343	20240808	140200	38172389	913	913	913	913	0
344	20240808	140100	38172389	913	913	913	913	0
345	20240808	140000	38172389	913	913	913	913	0
346	20240808	135900	38172389	913	913	913	913	0
347	20240808	135800	38172389	913	913	913	913	0
348	20240808	135700	38172389	913	913	913	913	0
349	20240808	135600	38172389	913	913	913	913	0
350	20240808	135500	38172389	913	913	913	913	18
351	20240808	135400	38155955	913	913	913	913	0
352	20240808	135300	38155955	913	913	913	913	0
353	20240808	135200	38155955	913	913	913	913	0
354	20240808	135100	38155955	913	913	913	913	0
355	20240808	135000	38155955	913	913	913	913	0
356	20240808	134900	38155955	913	913	913	913	0
357	20240808	134800	38155955	913	913	913	913	1
358	20240808	134700	38155042	911	911	911	911	0
359	20240808	134600	38155042	911	911	911	911	0
360	20240808	134500	38155042	911	911	911	911	0
361	20240808	134400	38155042	911	911	911	911	0
362	20240808	134300	38155042	911	911	911	911	0
363	20240808	134200	38155042	911	911	911	911	0
364	20240808	134100	38155042	911	911	911	911	0
365	20240808	134000	38155042	911	911	911	911	0
366	20240808	133900	38155042	911	911	911	911	0
367	20240808	133800	38155042	911	911	911	911	0
368	20240808	133700	38155042	911	911	911	911	0
369	20240808	133600	38155042	911	911	911	911	0
370	20240808	133500	38155042	911	911	911	911	0
371	20240808	133400	38155042	911	912	912	911	54
372	20240808	133300	38105808	913	913	913	913	500
373	20240808	133200	37649308	913	913	913	913	0
374	20240808	133100	37649308	913	913	913	913	0
375	20240808	133000	37649308	913	913	913	913	0
376	20240808	132900	37649308	913	913	913	913	0
377	20240808	132800	37649308	913	913	913	913	0
378	20240808	132700	37649308	913	913	913	913	0
379	20240808	132600	37649308	913	913	913	913	0
380	20240808	132500	37649308	913	913	913	913	0
381	20240808	132400	37649308	913	913	913	913	0
382	20240808	132300	37649308	913	913	913	913	0
383	20240808	132200	37649308	913	913	913	913	0
384	20240808	132100	37649308	913	913	913	913	0
385	20240808	132000	37649308	913	913	913	913	0
386	20240808	131900	37649308	913	913	913	913	0
387	20240808	131800	37649308	913	913	913	913	0
388	20240808	131700	37649308	913	913	913	913	2
389	20240808	131600	37647482	913	913	913	913	21
390	20240808	131500	37628309	913	913	913	913	0
391	20240808	131400	37628309	913	911	913	911	350
392	20240808	131300	37309239	911	911	911	911	3
393	20240808	131200	37306506	911	911	911	911	0
394	20240808	131100	37306506	911	911	911	911	1
395	20240808	131000	37305595	904	904	904	904	3056
396	20240808	130900	34542971	898	898	898	898	0
397	20240808	130800	34542971	898	900	900	898	1321
398	20240808	130700	33354074	900	900	900	900	1127
399	20240808	130600	32339774	901	901	901	901	431
400	20240808	130500	31951443	901	901	901	901	0
401	20240808	130400	31951443	901	902	902	901	621
402	20240808	130300	31391322	902	902	902	902	0
403	20240808	130200	31391322	902	903	903	902	2500
404	20240808	130100	29135669	903	903	903	903	0
405	20240808	130000	29135669	903	909	909	903	4758
406	20240808	125900	24833285	909	909	909	909	0
407	20240808	125800	24833285	909	909	909	909	0
408	20240808	125700	24833285	909	910	910	909	1200
409	20240808	125600	23741836	920	920	920	920	0
410	20240808	125500	23741836	920	920	920	920	0
411	20240808	125400	23741836	920	920	920	920	0
412	20240808	125300	23741836	920	920	920	920	0
413	20240808	125200	23741836	920	920	920	920	0
414	20240808	125100	23741836	920	920	920	920	0
415	20240808	125000	23741836	920	920	920	920	0
416	20240808	124900	23741836	920	920	920	920	0
417	20240808	124800	23741836	920	920	920	920	0
418	20240808	124700	23741836	920	920	920	920	0
419	20240808	124600	23741836	920	920	920	920	0
420	20240808	124500	23741836	920	920	920	920	0
421	20240808	124400	23741836	920	920	920	920	1
422	20240808	124300	23740916	910	913	913	910	2100
423	20240808	124200	21828409	910	918	918	910	3000
424	20240808	124100	19090377	924	924	924	924	0
425	20240808	124000	19090377	924	924	924	924	0
426	20240808	123900	19090377	924	924	924	924	0
427	20240808	123800	19090377	924	924	924	924	0
428	20240808	123700	19090377	924	924	924	924	0
429	20240808	123600	19090377	924	924	924	924	0
430	20240808	123500	19090377	924	924	924	924	0
431	20240808	123400	19090377	924	924	924	924	0
432	20240808	123300	19090377	924	924	924	924	0
433	20240808	123200	19090377	924	924	924	924	0
434	20240808	123100	19090377	924	924	924	924	0
435	20240808	123000	19090377	924	924	924	924	0
436	20240808	122900	19090377	924	924	924	924	0
437	20240808	122800	19090377	924	924	924	924	0
438	20240808	122700	19090377	924	924	924	924	0
439	20240808	122600	19090377	924	924	924	924	0
440	20240808	122500	19090377	924	924	924	924	0
441	20240808	122400	19090377	924	924	924	924	0
442	20240808	122300	19090377	924	924	924	924	0
443	20240808	122200	19090377	924	924	924	924	0
444	20240808	122100	19090377	924	924	924	924	0
445	20240808	122000	19090377	924	924	924	924	0
446	20240808	121900	19090377	924	924	924	924	0
447	20240808	121800	19090377	924	924	924	924	0
448	20240808	121700	19090377	924	924	924	924	0
449	20240808	121600	19090377	924	924	924	924	0
450	20240808	121500	19090377	924	924	924	924	0
451	20240808	121400	19090377	924	924	924	924	0
452	20240808	121300	19090377	924	924	924	924	0
453	20240808	121200	19090377	924	924	924	924	22
454	20240808	121100	19070049	924	924	924	924	0
455	20240808	121000	19070049	924	924	924	924	0
456	20240808	120900	19070049	924	924	924	924	0
457	20240808	120800	19070049	924	924	924	924	0
458	20240808	120700	19070049	924	924	924	924	0
459	20240808	120600	19070049	924	924	924	924	38
460	20240808	120500	19034937	924	924	924	924	0
461	20240808	120400	19034937	924	924	924	924	0
462	20240808	120300	19034937	924	924	924	924	0
463	20240808	120200	19034937	924	924	924	924	0
464	20240808	120100	19034937	924	924	924	924	0
465	20240808	120000	19034937	924	924	924	924	0
466	20240808	115900	19034937	924	924	924	924	0
467	20240808	115800	19034937	924	924	924	924	0
468	20240808	115700	19034937	924	924	924	924	0
469	20240808	115600	19034937	924	924	924	924	0
470	20240808	115500	19034937	924	924	924	924	0
471	20240808	115400	19034937	924	922	924	922	4
472	20240808	115300	19031247	924	924	924	924	5
473	20240808	115200	19026627	923	921	923	921	2818
474	20240808	115100	16431216	918	918	918	918	0
475	20240808	115000	16431216	918	918	918	918	0
476	20240808	114900	16431216	918	922	922	918	21
477	20240808	114800	16411866	918	918	918	918	0
478	20240808	114700	16411866	918	918	918	918	0
479	20240808	114600	16411866	918	918	918	918	0
480	20240808	114500	16411866	918	918	918	918	0
481	20240808	114400	16411866	918	918	918	918	0
482	20240808	114300	16411866	918	918	918	918	3
483	20240808	114200	16409112	924	924	924	924	0
484	20240808	114100	16409112	924	924	924	924	0
485	20240808	114000	16409112	924	924	924	924	0
486	20240808	113900	16409112	924	924	924	924	0
487	20240808	113800	16409112	924	924	924	924	6
488	20240808	113700	16403568	918	918	918	918	3
489	20240808	113600	16400814	918	918	918	918	0
490	20240808	113500	16400814	918	918	918	918	0
491	20240808	113400	16400814	918	918	918	918	0
492	20240808	113300	16400814	918	918	918	918	0
493	20240808	113200	16400814	918	918	918	918	600
494	20240808	113100	15850014	918	918	918	918	3
495	20240808	113000	15847260	918	918	918	918	0
496	20240808	112900	15847260	918	918	918	918	0
497	20240808	112800	15847260	918	918	918	918	0
498	20240808	112700	15847260	918	918	918	918	0
499	20240808	112600	15847260	918	924	924	918	4
500	20240808	112500	15843582	918	918	918	918	0
501	20240808	112400	15843582	918	918	918	918	0
502	20240808	112300	15843582	918	918	918	918	300
503	20240808	112200	15568182	918	918	918	918	0
504	20240808	112100	15568182	918	918	918	918	3
505	20240808	112000	15565428	918	918	918	918	0
506	20240808	111900	15565428	918	918	918	918	0
507	20240808	111800	15565428	918	918	918	918	0
508	20240808	111700	15565428	918	918	918	918	0
509	20240808	111600	15565428	918	918	918	918	0
510	20240808	111500	15565428	918	918	918	918	3
511	20240808	111400	15562674	918	918	918	918	110
512	20240808	111300	15461694	918	918	918	918	0
513	20240808	111200	15461694	918	918	918	918	0
514	20240808	111100	15461694	918	918	918	918	0
515	20240808	111000	15461694	918	918	918	918	0
516	20240808	110900	15461694	918	918	918	918	3
517	20240808	110800	15458940	918	918	918	918	0
518	20240808	110700	15458940	918	918	918	918	0
519	20240808	110600	15458940	918	918	918	918	0
520	20240808	110500	15458940	918	918	918	918	0
521	20240808	110400	15458940	918	918	918	918	0
522	20240808	110300	15458940	918	919	919	918	3
523	20240808	110200	15456185	924	924	924	924	100
524	20240808	110100	15363785	924	924	924	924	4
525	20240808	110000	15360089	918	918	918	918	0
526	20240808	105900	15360089	918	918	918	918	0
527	20240808	105800	15360089	918	918	918	918	0
528	20240808	105700	15360089	918	918	918	918	3
529	20240808	105600	15357335	924	924	924	924	0
530	20240808	105500	15357335	924	924	924	924	0
531	20240808	105400	15357335	924	924	924	924	1
532	20240808	105300	15356411	918	918	918	918	0
533	20240808	105200	15356411	918	918	918	918	3
534	20240808	105100	15353657	918	918	918	918	0
535	20240808	105000	15353657	918	918	918	918	0
536	20240808	104900	15353657	918	918	918	918	0
537	20240808	104800	15353657	918	918	918	918	0
538	20240808	104700	15353657	918	918	918	918	0
539	20240808	104600	15353657	918	918	918	918	3
540	20240808	104500	15350903	923	923	923	923	0
541	20240808	104400	15350903	923	923	923	923	0
542	20240808	104300	15350903	923	923	923	923	1
543	20240808	104200	15349980	918	918	918	918	0
544	20240808	104100	15349980	918	918	918	918	3
545	20240808	104000	15347226	923	924	924	923	4
546	20240808	103900	15343531	924	924	924	924	1
547	20240808	103800	15342607	918	918	918	918	0
548	20240808	103700	15342607	918	918	918	918	259
549	20240808	103600	15104845	918	918	918	918	0
550	20240808	103500	15104845	918	924	925	918	2107
551	20240808	103400	13168780	924	924	924	924	0
552	20240808	103300	13168780	924	920	924	920	200
553	20240808	103200	12984106	920	920	920	920	0
554	20240808	103100	12984106	920	920	920	920	0
555	20240808	103000	12984106	920	920	920	920	0
556	20240808	102900	12984106	920	920	920	917	405
557	20240808	102800	12611515	920	916	920	916	11
558	20240808	102700	12601399	916	916	916	916	258
559	20240808	102600	12365071	919	919	919	919	99
560	20240808	102500	12274090	914	914	914	914	0
561	20240808	102400	12274090	914	914	914	914	0
562	20240808	102300	12274090	914	914	914	914	3
563	20240808	102200	12271348	919	919	919	919	1
564	20240808	102100	12270429	914	914	914	914	0
565	20240808	102000	12270429	914	914	914	914	0
566	20240808	101900	12270429	914	915	915	914	1628
567	20240808	101800	10780811	915	919	919	915	307
568	20240808	101700	10498690	916	916	916	916	0
569	20240808	101600	10498690	916	916	916	916	0
570	20240808	101500	10498690	916	916	916	916	0
571	20240808	101400	10498690	916	916	916	916	0
572	20240808	101300	10498690	916	916	916	916	498
573	20240808	101200	10042522	916	916	916	916	3
574	20240808	101100	10039774	920	920	920	920	0
575	20240808	101000	10039774	920	920	920	920	0
576	20240808	100900	10039774	920	920	920	920	0
577	20240808	100800	10039774	920	920	920	920	0
578	20240808	100700	10039774	920	916	920	916	103
579	20240808	100600	9945026	917	917	917	917	0
580	20240808	100500	9945026	917	917	917	917	46
581	20240808	100400	9902844	920	920	920	920	0
582	20240808	100300	9902844	920	920	920	920	0
583	20240808	100200	9902844	920	920	920	920	0
584	20240808	100100	9902844	920	920	920	920	111
585	20240808	100000	9800724	933	933	933	933	0
586	20240808	095900	9800724	933	933	933	933	1
587	20240808	095800	9799791	933	933	933	933	1
588	20240808	095700	9798858	934	934	934	934	0
589	20240808	095600	9798858	934	933	934	933	58
590	20240808	095500	9744729	918	918	918	918	4
591	20240808	095400	9741057	934	934	934	934	1
592	20240808	095300	9740123	933	933	933	933	1
593	20240808	095200	9739190	917	917	917	917	0
594	20240808	095100	9739190	917	917	917	917	0
595	20240808	095000	9739190	917	917	917	917	4
596	20240808	094900	9735522	918	918	918	918	0
597	20240808	094800	9735522	918	918	918	918	0
598	20240808	094700	9735522	918	918	918	918	0
599	20240808	094600	9735522	918	918	918	918	0
600	20240808	094500	9735522	918	918	918	918	2999
601	20240808	094400	6982440	918	918	918	918	5
602	20240808	094300	6977850	918	918	918	918	0
603	20240808	094200	6977850	918	918	918	918	0
604	20240808	094100	6977850	918	918	918	918	0
605	20240808	094000	6977850	918	918	918	918	0
606	20240808	093900	6977850	918	918	918	918	0
607	20240808	093800	6977850	918	918	918	918	4
608	20240808	093700	6974178	934	934	934	934	0
609	20240808	093600	6974178	934	934	934	934	0
610	20240808	093500	6974178	934	934	934	934	1
611	20240808	093400	6973244	930	930	930	930	294
612	20240808	093300	6699824	917	930	930	917	9
613	20240808	093200	6691506	917	917	917	917	3
614	20240808	093100	6688755	916	916	916	916	3
615	20240808	093000	6686007	930	914	930	914	4
616	20240808	092900	6682335	914	930	930	914	4
617	20240808	092800	6678663	930	920	930	911	431
618	20240808	092700	6280089	920	910	920	910	10
619	20240808	092600	6270959	920	920	920	910	5
620	20240808	092500	6266389	910	920	920	910	4
621	20240808	092400	6262739	910	910	910	910	3
622	20240808	092300	6260009	910	910	910	910	3
623	20240808	092200	6257279	910	910	910	910	7
624	20240808	092100	6250909	910	910	910	910	3
625	20240808	092000	6248179	910	910	910	910	3
626	20240808	091900	6245449	911	911	911	911	762
627	20240808	091800	5551267	911	911	911	911	3
628	20240808	091700	5548534	911	911	911	911	3
629	20240808	091600	5545801	913	913	913	913	7
630	20240808	091500	5539410	913	913	913	913	3
631	20240808	091400	5536671	925	914	925	914	4
632	20240808	091300	5533004	925	914	925	914	9
633	20240808	091200	5524712	925	914	925	914	4
634	20240808	091100	5521045	925	925	925	914	333
635	20240808	091000	5216661	914	914	925	914	9
636	20240808	090900	5208413	914	914	914	914	3
637	20240808	090800	5205671	925	914	925	914	4
638	20240808	090700	5202004	914	914	914	914	3
639	20240808	090600	5199262	914	914	914	914	342
640	20240808	090500	4886674	914	914	914	914	3
641	20240808	090400	4883932	914	914	914	914	3
642	20240808	090300	4881190	911	911	911	911	3
643	20240808	090200	4878457	911	911	911	911	3
644	20240808	090100	4875724	911	911	911	911	3
645	20240808	090000	4872991	918	920	921	918	5297