KissMeData/131180/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	201800	16565846	922	922	922	922	291
3	20240807	201700	16565846	922	922	922	922	0
4	20240807	201600	16565846	922	922	922	922	0
5	20240807	201500	16565846	922	922	922	922	0
6	20240807	201400	16565846	922	922	922	922	0
7	20240807	201300	16565846	922	922	922	922	0
8	20240807	201200	16565846	922	922	922	922	0
9	20240807	201100	16565846	922	922	922	922	0
10	20240807	201000	16565846	922	922	922	922	0
11	20240807	200900	16565846	922	922	922	922	0
12	20240807	200800	16565846	922	922	922	922	0
13	20240807	200700	16565846	922	922	922	922	0
14	20240807	200600	16565846	922	922	922	922	0
15	20240807	200500	16565846	922	922	922	922	0
16	20240807	200400	16565846	922	922	922	922	0
17	20240807	200300	16565846	922	922	922	922	0
18	20240807	200200	16565846	922	922	922	922	0
19	20240807	200100	16565846	922	922	922	922	0
20	20240807	200000	16565846	922	922	922	922	0
21	20240807	195900	16565846	922	922	922	922	0
22	20240807	195800	16565846	922	922	922	922	0
23	20240807	195700	16565846	922	922	922	922	0
24	20240807	195600	16565846	922	922	922	922	0
25	20240807	195500	16565846	922	922	922	922	0
26	20240807	195400	16565846	922	922	922	922	0
27	20240807	195300	16565846	922	922	922	922	0
28	20240807	195200	16565846	922	922	922	922	0
29	20240807	195100	16565846	922	922	922	922	0
30	20240807	195000	16565846	922	922	922	922	0
31	20240807	194900	16565846	922	922	922	922	0
32	20240807	194800	16565846	922	922	922	922	291
33	20240807	194700	16565846	922	922	922	922	0
34	20240807	194600	16565846	922	922	922	922	0
35	20240807	194500	16565846	922	922	922	922	0
36	20240807	194400	16565846	922	922	922	922	0
37	20240807	194300	16565846	922	922	922	922	0
38	20240807	194200	16565846	922	922	922	922	0
39	20240807	194100	16565846	922	922	922	922	0
40	20240807	194000	16565846	922	922	922	922	0
41	20240807	193900	16565846	922	922	922	922	0
42	20240807	193800	16565846	922	922	922	922	0
43	20240807	193700	16565846	922	922	922	922	0
44	20240807	193600	16565846	922	922	922	922	0
45	20240807	193500	16565846	922	922	922	922	0
46	20240807	193400	16565846	922	922	922	922	0
47	20240807	193300	16565846	922	922	922	922	0
48	20240807	193200	16565846	922	922	922	922	0
49	20240807	193100	16565846	922	922	922	922	0
50	20240807	193000	16565846	922	922	922	922	0
51	20240807	192900	16565846	922	922	922	922	0
52	20240807	192800	16565846	922	922	922	922	0
53	20240807	192700	16565846	922	922	922	922	0
54	20240807	192600	16565846	922	922	922	922	0
55	20240807	192500	16565846	922	922	922	922	0
56	20240807	192400	16565846	922	922	922	922	0
57	20240807	192300	16565846	922	922	922	922	0
58	20240807	192200	16565846	922	922	922	922	0
59	20240807	192100	16565846	922	922	922	922	0
60	20240807	192000	16565846	922	922	922	922	0
61	20240807	191900	16565846	922	922	922	922	0
62	20240807	191800	16565846	922	922	922	922	291
63	20240807	191700	16565846	922	922	922	922	0
64	20240807	191600	16565846	922	922	922	922	0
65	20240807	191500	16565846	922	922	922	922	0
66	20240807	191400	16565846	922	922	922	922	0
67	20240807	191300	16565846	922	922	922	922	0
68	20240807	191200	16565846	922	922	922	922	0
69	20240807	191100	16565846	922	922	922	922	0
70	20240807	191000	16565846	922	922	922	922	0
71	20240807	190900	16565846	922	922	922	922	0
72	20240807	190800	16565846	922	922	922	922	0
73	20240807	190700	16565846	922	922	922	922	0
74	20240807	190600	16565846	922	922	922	922	0
75	20240807	190500	16565846	922	922	922	922	0
76	20240807	190400	16565846	922	922	922	922	0
77	20240807	190300	16565846	922	922	922	922	0
78	20240807	190200	16565846	922	922	922	922	0
79	20240807	190100	16565846	922	922	922	922	0
80	20240807	190000	16565846	922	922	922	922	0
81	20240807	185900	16565846	922	922	922	922	0
82	20240807	185800	16565846	922	922	922	922	0
83	20240807	185700	16565846	922	922	922	922	0
84	20240807	185600	16565846	922	922	922	922	0
85	20240807	185500	16565846	922	922	922	922	0
86	20240807	185400	16565846	922	922	922	922	0
87	20240807	185300	16565846	922	922	922	922	0
88	20240807	185200	16565846	922	922	922	922	0
89	20240807	185100	16565846	922	922	922	922	0
90	20240807	185000	16565846	922	922	922	922	0
91	20240807	184900	16565846	922	922	922	922	0
92	20240807	184800	16565846	922	922	922	922	291
93	20240807	184700	16565846	922	922	922	922	0
94	20240807	184600	16565846	922	922	922	922	0
95	20240807	184500	16565846	922	922	922	922	0
96	20240807	184400	16565846	922	922	922	922	0
97	20240807	184300	16565846	922	922	922	922	0
98	20240807	184200	16565846	922	922	922	922	0
99	20240807	184100	16565846	922	922	922	922	0
100	20240807	184000	16565846	922	922	922	922	0
101	20240807	183900	16565846	922	922	922	922	0
102	20240807	183800	16565846	922	922	922	922	0
103	20240807	183700	16565846	922	922	922	922	0
104	20240807	183600	16565846	922	922	922	922	0
105	20240807	183500	16565846	922	922	922	922	0
106	20240807	183400	16565846	922	922	922	922	0
107	20240807	183300	16565846	922	922	922	922	0
108	20240807	183200	16565846	922	922	922	922	0
109	20240807	183100	16565846	922	922	922	922	0
110	20240807	183000	16565846	922	922	922	922	0
111	20240807	182900	16565846	922	922	922	922	0
112	20240807	182800	16565846	922	922	922	922	0
113	20240807	182700	16565846	922	922	922	922	0
114	20240807	182600	16565846	922	922	922	922	0
115	20240807	182500	16565846	922	922	922	922	0
116	20240807	182400	16565846	922	922	922	922	0
117	20240807	182300	16565846	922	922	922	922	0
118	20240807	182200	16565846	922	922	922	922	0
119	20240807	182100	16565846	922	922	922	922	0
120	20240807	182000	16565846	922	922	922	922	0
121	20240807	181900	16565846	922	922	922	922	0
122	20240807	181800	16565846	922	922	922	922	291
123	20240807	181700	16565846	922	922	922	922	0
124	20240807	181600	16565846	922	922	922	922	0
125	20240807	181500	16565846	922	922	922	922	0
126	20240807	181400	16565846	922	922	922	922	0
127	20240807	181300	16565846	922	922	922	922	0
128	20240807	181200	16565846	922	922	922	922	0
129	20240807	181100	16565846	922	922	922	922	0
130	20240807	181000	16565846	922	922	922	922	0
131	20240807	180900	16565846	922	922	922	922	0
132	20240807	180800	16565846	922	922	922	922	0
133	20240807	180700	16565846	922	922	922	922	0
134	20240807	180600	16565846	922	922	922	922	0
135	20240807	180500	16565846	922	922	922	922	0
136	20240807	180400	16565846	922	922	922	922	0
137	20240807	180300	16565846	922	922	922	922	0
138	20240807	180200	16565846	922	922	922	922	0
139	20240807	180100	16565846	922	922	922	922	0
140	20240807	180000	16565846	922	922	922	922	0
141	20240807	175900	16565846	922	922	922	922	0
142	20240807	175800	16565846	922	922	922	922	0
143	20240807	175700	16565846	922	922	922	922	0
144	20240807	175600	16565846	922	922	922	922	0
145	20240807	175500	16565846	922	922	922	922	0
146	20240807	175400	16565846	922	922	922	922	0
147	20240807	175300	16565846	922	922	922	922	0
148	20240807	175200	16565846	922	922	922	922	0
149	20240807	175100	16565846	922	922	922	922	0
150	20240807	175000	16565846	922	922	922	922	0
151	20240807	174900	16565846	922	922	922	922	0
152	20240807	174800	16565846	922	922	922	922	291
153	20240807	174700	16565846	922	922	922	922	0
154	20240807	174600	16565846	922	922	922	922	0
155	20240807	174500	16565846	922	922	922	922	0
156	20240807	174400	16565846	922	922	922	922	0
157	20240807	174300	16565846	922	922	922	922	0
158	20240807	174200	16565846	922	922	922	922	0
159	20240807	174100	16565846	922	922	922	922	0
160	20240807	174000	16565846	922	922	922	922	0
161	20240807	173900	16565846	922	922	922	922	0
162	20240807	173800	16565846	922	922	922	922	0
163	20240807	173700	16565846	922	922	922	922	0
164	20240807	173600	16565846	922	922	922	922	0
165	20240807	173500	16565846	922	922	922	922	0
166	20240807	173400	16565846	922	922	922	922	0
167	20240807	173300	16565846	922	922	922	922	0
168	20240807	173200	16565846	922	922	922	922	0
169	20240807	173100	16565846	922	922	922	922	0
170	20240807	173000	16565846	922	922	922	922	0
171	20240807	172900	16565846	922	922	922	922	0
172	20240807	172800	16565846	922	922	922	922	0
173	20240807	172700	16565846	922	922	922	922	0
174	20240807	172600	16565846	922	922	922	922	0
175	20240807	172500	16565846	922	922	922	922	0
176	20240807	172400	16565846	922	922	922	922	0
177	20240807	172300	16565846	922	922	922	922	0
178	20240807	172200	16565846	922	922	922	922	0
179	20240807	172100	16565846	922	922	922	922	0
180	20240807	172000	16565846	922	922	922	922	0
181	20240807	171900	16565846	922	922	922	922	0
182	20240807	171800	16565846	922	922	922	922	291
183	20240807	171700	16565846	922	922	922	922	0
184	20240807	171600	16565846	922	922	922	922	0
185	20240807	171500	16565846	922	922	922	922	0
186	20240807	171400	16565846	922	922	922	922	0
187	20240807	171300	16565846	922	922	922	922	0
188	20240807	171200	16565846	922	922	922	922	0
189	20240807	171100	16565846	922	922	922	922	0
190	20240807	171000	16565846	922	922	922	922	0
191	20240807	170900	16565846	922	922	922	922	0
192	20240807	170800	16565846	922	922	922	922	0
193	20240807	170700	16565846	922	922	922	922	0
194	20240807	170600	16565846	922	922	922	922	0
195	20240807	170500	16565846	922	922	922	922	0
196	20240807	170400	16565846	922	922	922	922	0
197	20240807	170300	16565846	922	922	922	922	0
198	20240807	170200	16565846	922	922	922	922	0
199	20240807	170100	16565846	922	922	922	922	0
200	20240807	170000	16565846	922	922	922	922	0
201	20240807	165900	16565846	922	922	922	922	0
202	20240807	165800	16565846	922	922	922	922	0
203	20240807	165700	16565846	922	922	922	922	0
204	20240807	165600	16565846	922	922	922	922	0
205	20240807	165500	16565846	922	922	922	922	0
206	20240807	165400	16565846	922	922	922	922	0
207	20240807	165300	16565846	922	922	922	922	0
208	20240807	165200	16565846	922	922	922	922	0
209	20240807	165100	16565846	922	922	922	922	0
210	20240807	165000	16565846	922	922	922	922	0
211	20240807	164900	16565846	922	922	922	922	0
212	20240807	164800	16565846	922	922	922	922	291
213	20240807	164700	16565846	922	922	922	922	0
214	20240807	164600	16565846	922	922	922	922	0
215	20240807	164500	16565846	922	922	922	922	0
216	20240807	164400	16565846	922	922	922	922	0
217	20240807	164300	16565846	922	922	922	922	0
218	20240807	164200	16565846	922	922	922	922	0
219	20240807	164100	16565846	922	922	922	922	0
220	20240807	164000	16565846	922	922	922	922	0
221	20240807	163900	16565846	922	922	922	922	0
222	20240807	163800	16565846	922	922	922	922	0
223	20240807	163700	16565846	922	922	922	922	0
224	20240807	163600	16565846	922	922	922	922	0
225	20240807	163500	16565846	922	922	922	922	0
226	20240807	163400	16565846	922	922	922	922	0
227	20240807	163300	16565846	922	922	922	922	0
228	20240807	163200	16565846	922	922	922	922	0
229	20240807	163100	16565846	922	922	922	922	0
230	20240807	163000	16565846	922	922	922	922	0
231	20240807	162900	16565846	922	922	922	922	0
232	20240807	162800	16565846	922	922	922	922	0
233	20240807	162700	16565846	922	922	922	922	0
234	20240807	162600	16565846	922	922	922	922	0
235	20240807	162500	16565846	922	922	922	922	0
236	20240807	162400	16565846	922	922	922	922	0
237	20240807	162300	16565846	922	922	922	922	0
238	20240807	162200	16565846	922	922	922	922	0
239	20240807	162100	16565846	922	922	922	922	0
240	20240807	162000	16565846	922	922	922	922	0
241	20240807	161900	16565846	922	922	922	922	0
242	20240807	161800	16565846	922	922	922	922	291
243	20240807	161700	16565846	922	922	922	922	0
244	20240807	161600	16565846	922	922	922	922	0
245	20240807	161500	16565846	922	922	922	922	0
246	20240807	161400	16565846	922	922	922	922	0
247	20240807	161300	16565846	922	922	922	922	0
248	20240807	161200	16565846	922	922	922	922	0
249	20240807	161100	16565846	922	922	922	922	0
250	20240807	161000	16565846	922	922	922	922	0
251	20240807	160900	16565846	922	922	922	922	0
252	20240807	160800	16565846	922	922	922	922	0
253	20240807	160700	16565846	922	922	922	922	0
254	20240807	160600	16565846	922	922	922	922	0
255	20240807	160500	16565846	922	922	922	922	0
256	20240807	160400	16565846	922	922	922	922	0
257	20240807	160300	16565846	922	922	922	922	0
258	20240807	160200	16565846	922	922	922	922	0
259	20240807	160100	16565846	922	922	922	922	0
260	20240807	160000	16565846	922	922	922	922	0
261	20240807	155900	16565846	922	922	922	922	0
262	20240807	155800	16565846	922	922	922	922	0
263	20240807	155700	16565846	922	922	922	922	0
264	20240807	155600	16565846	922	922	922	922	0
265	20240807	155500	16565846	922	922	922	922	0
266	20240807	155400	16565846	922	922	922	922	0
267	20240807	155300	16565846	922	922	922	922	0
268	20240807	155200	16565846	922	922	922	922	0
269	20240807	155100	16565846	922	922	922	922	0
270	20240807	155000	16565846	922	922	922	922	0
271	20240807	154900	16565846	922	922	922	922	0
272	20240807	154800	16565846	922	922	922	922	291
273	20240807	154700	16565846	922	922	922	922	0
274	20240807	154600	16565846	922	922	922	922	0
275	20240807	154500	16565846	922	922	922	922	0
276	20240807	154400	16565846	922	922	922	922	0
277	20240807	154300	16565846	922	922	922	922	0
278	20240807	154200	16565846	922	922	922	922	0
279	20240807	154100	16565846	922	922	922	922	0
280	20240807	154000	16565846	922	922	922	922	0
281	20240807	153900	16565846	922	922	922	922	0
282	20240807	153800	16565846	922	922	922	922	0
283	20240807	153700	16565846	922	922	922	922	0
284	20240807	153600	16565846	922	922	922	922	0
285	20240807	153500	16565846	922	922	922	922	0
286	20240807	153400	16565846	922	922	922	922	0
287	20240807	153300	16565846	922	922	922	922	0
288	20240807	153200	16565846	922	922	922	922	0
289	20240807	153100	16565846	922	922	922	922	0
290	20240807	153000	16565846	922	922	922	922	291
291	20240807	152900	16297544	917	917	917	917	0
292	20240807	152800	16297544	917	917	917	917	0
293	20240807	152700	16297544	917	917	917	917	0
294	20240807	152600	16297544	917	917	917	917	0
295	20240807	152500	16297544	917	917	917	917	0
296	20240807	152400	16297544	917	917	917	917	0
297	20240807	152300	16297544	917	917	917	917	0
298	20240807	152200	16297544	917	917	917	917	0
299	20240807	152100	16297544	917	917	917	917	0
300	20240807	152000	16297544	917	917	917	917	0
301	20240807	151900	16297544	917	917	917	917	0
302	20240807	151800	16297544	917	917	917	917	11
303	20240807	151700	16287457	918	918	918	918	0
304	20240807	151600	16287457	918	918	918	918	0
305	20240807	151500	16287457	918	918	918	918	0
306	20240807	151400	16287457	918	918	918	918	46
307	20240807	151300	16245229	917	917	917	917	0
308	20240807	151200	16245229	917	918	918	917	7
309	20240807	151100	16238808	919	922	922	919	315
310	20240807	151000	15948549	931	931	931	931	0
311	20240807	150900	15948549	931	931	931	931	0
312	20240807	150800	15948549	931	931	931	931	0
313	20240807	150700	15948549	931	931	931	931	0
314	20240807	150600	15948549	931	931	931	931	0
315	20240807	150500	15948549	931	931	931	931	0
316	20240807	150400	15948549	931	931	931	931	0
317	20240807	150300	15948549	931	931	931	931	0
318	20240807	150200	15948549	931	931	931	931	0
319	20240807	150100	15948549	931	931	931	931	0
320	20240807	150000	15948549	931	931	931	931	0
321	20240807	145900	15948549	931	931	931	931	0
322	20240807	145800	15948549	931	931	931	931	0
323	20240807	145700	15948549	931	931	931	931	79
324	20240807	145600	15875000	932	932	932	932	0
325	20240807	145500	15875000	932	932	932	932	0
326	20240807	145400	15875000	932	932	932	932	0
327	20240807	145300	15875000	932	932	932	932	0
328	20240807	145200	15875000	932	932	932	932	0
329	20240807	145100	15875000	932	932	932	932	0
330	20240807	145000	15875000	932	932	932	932	0
331	20240807	144900	15875000	932	932	932	932	0
332	20240807	144800	15875000	932	932	932	932	1054
333	20240807	144700	14892672	932	932	932	932	140
334	20240807	144600	14762192	932	932	932	932	0
335	20240807	144500	14762192	932	932	932	932	0
336	20240807	144400	14762192	932	932	932	932	0
337	20240807	144300	14762192	932	932	932	932	0
338	20240807	144200	14762192	932	932	932	932	0
339	20240807	144100	14762192	932	932	932	932	0
340	20240807	144000	14762192	932	932	932	932	0
341	20240807	143900	14762192	932	932	932	932	0
342	20240807	143800	14762192	932	932	932	932	560
343	20240807	143700	14240272	932	932	932	932	0
344	20240807	143600	14240272	932	932	932	932	0
345	20240807	143500	14240272	932	932	932	932	2340
346	20240807	143400	12059392	932	932	932	932	0
347	20240807	143300	12059392	932	932	932	932	0
348	20240807	143200	12059392	932	932	932	932	0
349	20240807	143100	12059392	932	932	932	932	0
350	20240807	143000	12059392	932	932	932	932	0
351	20240807	142900	12059392	932	932	932	932	0
352	20240807	142800	12059392	932	932	932	932	0
353	20240807	142700	12059392	932	932	932	932	0
354	20240807	142600	12059392	932	932	932	932	0
355	20240807	142500	12059392	932	932	932	932	89
356	20240807	142400	11976444	939	939	939	939	0
357	20240807	142300	11976444	939	939	939	939	0
358	20240807	142200	11976444	939	939	939	939	0
359	20240807	142100	11976444	939	937	939	937	7
360	20240807	142000	11969878	930	930	930	930	0
361	20240807	141900	11969878	930	930	930	930	0
362	20240807	141800	11969878	930	930	930	930	0
363	20240807	141700	11969878	930	930	930	930	0
364	20240807	141600	11969878	930	930	930	930	10
365	20240807	141500	11960578	940	940	940	940	0
366	20240807	141400	11960578	940	940	940	940	0
367	20240807	141300	11960578	940	940	940	940	0
368	20240807	141200	11960578	940	940	940	940	0
369	20240807	141100	11960578	940	940	940	940	0
370	20240807	141000	11960578	940	940	940	940	0
371	20240807	140900	11960578	940	940	940	940	0
372	20240807	140800	11960578	940	940	940	940	0
373	20240807	140700	11960578	940	940	940	940	0
374	20240807	140600	11960578	940	940	940	940	0
375	20240807	140500	11960578	940	940	940	940	0
376	20240807	140400	11960578	940	940	940	940	0
377	20240807	140300	11960578	940	940	940	940	0
378	20240807	140200	11960578	940	940	940	940	0
379	20240807	140100	11960578	940	940	940	940	0
380	20240807	140000	11960578	940	940	940	940	0
381	20240807	135900	11960578	940	940	940	940	0
382	20240807	135800	11960578	940	940	940	940	0
383	20240807	135700	11960578	940	940	940	940	0
384	20240807	135600	11960578	940	940	940	940	0
385	20240807	135500	11960578	940	940	940	940	0
386	20240807	135400	11960578	940	940	940	940	0
387	20240807	135300	11960578	940	940	940	940	0
388	20240807	135200	11960578	940	940	940	940	0
389	20240807	135100	11960578	940	940	940	940	0
390	20240807	135000	11960578	940	940	940	940	0
391	20240807	134900	11960578	940	940	940	940	0
392	20240807	134800	11960578	940	939	940	939	20
393	20240807	134700	11941793	930	930	930	930	0
394	20240807	134600	11941793	930	930	930	930	0
395	20240807	134500	11941793	930	930	930	930	0
396	20240807	134400	11941793	930	930	930	930	62
397	20240807	134300	11884133	939	939	939	939	0
398	20240807	134200	11884133	939	939	939	939	0
399	20240807	134100	11884133	939	939	939	939	0
400	20240807	134000	11884133	939	939	939	939	0
401	20240807	133900	11884133	939	939	939	939	0
402	20240807	133800	11884133	939	939	939	939	0
403	20240807	133700	11884133	939	939	939	939	62
404	20240807	133600	11825915	940	940	940	940	0
405	20240807	133500	11825915	940	940	940	940	0
406	20240807	133400	11825915	940	940	940	940	0
407	20240807	133300	11825915	940	940	940	940	0
408	20240807	133200	11825915	940	940	940	940	0
409	20240807	133100	11825915	940	940	940	940	0
410	20240807	133000	11825915	940	940	940	940	0
411	20240807	132900	11825915	940	940	940	940	0
412	20240807	132800	11825915	940	940	940	940	0
413	20240807	132700	11825915	940	933	940	933	751
414	20240807	132600	11121585	921	921	921	921	0
415	20240807	132500	11121585	921	921	921	921	0
416	20240807	132400	11121585	921	921	921	921	0
417	20240807	132300	11121585	921	921	921	921	0
418	20240807	132200	11121585	921	921	921	921	0
419	20240807	132100	11121585	921	921	921	921	77
420	20240807	132000	11050668	934	934	934	934	0
421	20240807	131900	11050668	934	934	934	934	0
422	20240807	131800	11050668	934	934	934	934	0
423	20240807	131700	11050668	934	934	934	934	0
424	20240807	131600	11050668	934	933	934	933	800
425	20240807	131500	10303527	934	934	934	934	0
426	20240807	131400	10303527	934	934	934	934	0
427	20240807	131300	10303527	934	934	934	934	0
428	20240807	131200	10303527	934	934	934	934	0
429	20240807	131100	10303527	934	934	934	934	0
430	20240807	131000	10303527	934	934	934	934	0
431	20240807	130900	10303527	934	934	934	934	0
432	20240807	130800	10303527	934	934	934	934	0
433	20240807	130700	10303527	934	934	934	934	0
434	20240807	130600	10303527	934	934	934	934	0
435	20240807	130500	10303527	934	934	934	934	0
436	20240807	130400	10303527	934	934	934	934	0
437	20240807	130300	10303527	934	934	934	934	0
438	20240807	130200	10303527	934	934	934	934	0
439	20240807	130100	10303527	934	934	934	934	0
440	20240807	130000	10303527	934	934	934	934	0
441	20240807	125900	10303527	934	934	934	934	0
442	20240807	125800	10303527	934	934	934	934	0
443	20240807	125700	10303527	934	934	934	934	0
444	20240807	125600	10303527	934	934	934	934	0
445	20240807	125500	10303527	934	934	934	934	0
446	20240807	125400	10303527	934	934	934	934	0
447	20240807	125300	10303527	934	934	934	934	0
448	20240807	125200	10303527	934	934	934	934	0
449	20240807	125100	10303527	934	934	934	934	0
450	20240807	125000	10303527	934	934	934	934	0
451	20240807	124900	10303527	934	934	934	934	0
452	20240807	124800	10303527	934	934	934	934	0
453	20240807	124700	10303527	934	934	934	934	0
454	20240807	124600	10303527	934	934	934	934	0
455	20240807	124500	10303527	934	933	934	933	12
456	20240807	124400	10292330	933	933	933	933	0
457	20240807	124300	10292330	933	933	933	933	1
458	20240807	124200	10291397	932	932	932	932	0
459	20240807	124100	10291397	932	932	932	932	0
460	20240807	124000	10291397	932	932	932	932	0
461	20240807	123900	10291397	932	929	932	929	1752
462	20240807	123800	8659523	930	930	930	930	0
463	20240807	123700	8659523	930	930	930	930	0
464	20240807	123600	8659523	930	930	930	930	0
465	20240807	123500	8659523	930	930	930	930	0
466	20240807	123400	8659523	930	915	930	915	762
467	20240807	123300	7953852	915	915	915	915	0
468	20240807	123200	7953852	915	915	915	915	0
469	20240807	123100	7953852	915	915	915	915	0
470	20240807	123000	7953852	915	915	915	915	0
471	20240807	122900	7953852	915	915	915	915	0
472	20240807	122800	7953852	915	915	915	915	0
473	20240807	122700	7953852	915	915	915	915	0
474	20240807	122600	7953852	915	915	915	915	0
475	20240807	122500	7953852	915	915	915	915	0
476	20240807	122400	7953852	915	915	915	915	0
477	20240807	122300	7953852	915	915	915	915	0
478	20240807	122200	7953852	915	915	915	915	0
479	20240807	122100	7953852	915	915	915	915	0
480	20240807	122000	7953852	915	915	915	915	0
481	20240807	121900	7953852	915	915	915	915	1
482	20240807	121800	7952937	910	910	910	910	0
483	20240807	121700	7952937	910	910	910	910	0
484	20240807	121600	7952937	910	910	910	910	0
485	20240807	121500	7952937	910	910	910	910	0
486	20240807	121400	7952937	910	910	910	910	0
487	20240807	121300	7952937	910	910	910	910	0
488	20240807	121200	7952937	910	910	910	910	0
489	20240807	121100	7952937	910	910	910	910	0
490	20240807	121000	7952937	910	910	910	910	0
491	20240807	120900	7952937	910	910	910	910	0
492	20240807	120800	7952937	910	910	910	910	0
493	20240807	120700	7952937	910	910	910	910	0
494	20240807	120600	7952937	910	910	910	910	0
495	20240807	120500	7952937	910	910	910	910	0
496	20240807	120400	7952937	910	910	910	910	0
497	20240807	120300	7952937	910	910	910	910	0
498	20240807	120200	7952937	910	910	910	910	0
499	20240807	120100	7952937	910	910	910	910	0
500	20240807	120000	7952937	910	910	910	910	0
501	20240807	115900	7952937	910	910	910	910	0
502	20240807	115800	7952937	910	910	910	910	0
503	20240807	115700	7952937	910	910	910	910	0
504	20240807	115600	7952937	910	910	910	910	918
505	20240807	115500	7117557	910	910	910	910	0
506	20240807	115400	7117557	910	910	910	910	0
507	20240807	115300	7117557	910	910	910	910	0
508	20240807	115200	7117557	910	910	910	910	0
509	20240807	115100	7117557	910	910	910	910	0
510	20240807	115000	7117557	910	910	910	910	0
511	20240807	114900	7117557	910	910	910	910	0
512	20240807	114800	7117557	910	910	910	910	0
513	20240807	114700	7117557	910	910	910	910	0
514	20240807	114600	7117557	910	910	910	910	0
515	20240807	114500	7117557	910	910	910	910	0
516	20240807	114400	7117557	910	910	910	910	0
517	20240807	114300	7117557	910	910	910	910	0
518	20240807	114200	7117557	910	910	910	910	0
519	20240807	114100	7117557	910	910	910	910	0
520	20240807	114000	7117557	910	910	910	910	0
521	20240807	113900	7117557	910	910	910	910	0
522	20240807	113800	7117557	910	910	910	910	0
523	20240807	113700	7117557	910	910	910	910	0
524	20240807	113600	7117557	910	910	910	910	0
525	20240807	113500	7117557	910	910	910	910	0
526	20240807	113400	7117557	910	910	910	910	0
527	20240807	113300	7117557	910	910	910	910	0
528	20240807	113200	7117557	910	910	910	910	0
529	20240807	113100	7117557	910	910	910	910	0
530	20240807	113000	7117557	910	910	910	910	0
531	20240807	112900	7117557	910	910	910	910	0
532	20240807	112800	7117557	910	910	910	910	0
533	20240807	112700	7117557	910	910	910	910	0
534	20240807	112600	7117557	910	910	910	910	0
535	20240807	112500	7117557	910	910	910	910	0
536	20240807	112400	7117557	910	910	910	910	0
537	20240807	112300	7117557	910	910	910	910	0
538	20240807	112200	7117557	910	910	910	910	0
539	20240807	112100	7117557	910	910	910	910	0
540	20240807	112000	7117557	910	910	910	910	0
541	20240807	111900	7117557	910	910	910	910	0
542	20240807	111800	7117557	910	910	910	910	0
543	20240807	111700	7117557	910	910	910	910	0
544	20240807	111600	7117557	910	910	910	910	1
545	20240807	111500	7116647	910	910	910	910	0
546	20240807	111400	7116647	910	910	910	910	1
547	20240807	111300	7115737	910	910	910	910	0
548	20240807	111200	7115737	910	910	910	910	0
549	20240807	111100	7115737	910	910	910	910	0
550	20240807	111000	7115737	910	910	910	910	0
551	20240807	110900	7115737	910	910	910	910	0
552	20240807	110800	7115737	910	910	910	910	0
553	20240807	110700	7115737	910	910	910	910	0
554	20240807	110600	7115737	910	910	910	910	0
555	20240807	110500	7115737	910	910	910	910	0
556	20240807	110400	7115737	910	910	910	910	0
557	20240807	110300	7115737	910	910	910	910	0
558	20240807	110200	7115737	910	910	910	910	0
559	20240807	110100	7115737	910	910	910	910	0
560	20240807	110000	7115737	910	910	910	910	0
561	20240807	105900	7115737	910	910	910	910	0
562	20240807	105800	7115737	910	910	910	910	0
563	20240807	105700	7115737	910	910	910	910	0
564	20240807	105600	7115737	910	910	910	910	0
565	20240807	105500	7115737	910	910	910	910	0
566	20240807	105400	7115737	910	910	910	910	0
567	20240807	105300	7115737	910	910	910	910	0
568	20240807	105200	7115737	910	910	910	910	0
569	20240807	105100	7115737	910	910	910	910	0
570	20240807	105000	7115737	910	910	910	910	0
571	20240807	104900	7115737	910	910	910	910	0
572	20240807	104800	7115737	910	910	910	910	0
573	20240807	104700	7115737	910	910	910	910	0
574	20240807	104600	7115737	910	910	910	910	0
575	20240807	104500	7115737	910	910	910	910	0
576	20240807	104400	7115737	910	910	910	910	0
577	20240807	104300	7115737	910	910	910	910	0
578	20240807	104200	7115737	910	910	910	910	730
579	20240807	104100	6451437	914	914	914	914	0
580	20240807	104000	6451437	914	914	914	914	0
581	20240807	103900	6451437	914	914	914	914	0
582	20240807	103800	6451437	914	914	914	914	0
583	20240807	103700	6451437	914	914	914	914	0
584	20240807	103600	6451437	914	914	914	914	3
585	20240807	103500	6448695	914	914	914	914	0
586	20240807	103400	6448695	914	914	914	914	0
587	20240807	103300	6448695	914	914	914	914	0
588	20240807	103200	6448695	914	914	914	914	0
589	20240807	103100	6448695	914	914	914	914	0
590	20240807	103000	6448695	914	914	914	914	0
591	20240807	102900	6448695	914	914	914	914	0
592	20240807	102800	6448695	914	914	914	914	0
593	20240807	102700	6448695	914	914	914	914	0
594	20240807	102600	6448695	914	914	914	914	0
595	20240807	102500	6448695	914	914	914	914	0
596	20240807	102400	6448695	914	914	914	914	0
597	20240807	102300	6448695	914	914	914	914	0
598	20240807	102200	6448695	914	914	914	914	916
599	20240807	102100	5611471	914	914	914	914	0
600	20240807	102000	5611471	914	914	914	914	0
601	20240807	101900	5611471	914	914	914	914	0
602	20240807	101800	5611471	914	914	914	914	0
603	20240807	101700	5611471	914	914	914	914	0
604	20240807	101600	5611471	914	914	914	914	0
605	20240807	101500	5611471	914	914	914	914	0
606	20240807	101400	5611471	914	914	914	914	0
607	20240807	101300	5611471	914	914	914	914	369
608	20240807	101200	5274205	914	914	914	914	0
609	20240807	101100	5274205	914	914	914	914	0
610	20240807	101000	5274205	914	914	914	914	0
611	20240807	100900	5274205	914	914	914	914	399
612	20240807	100800	4909519	914	914	914	914	14
613	20240807	100700	4896723	915	915	915	915	0
614	20240807	100600	4896723	915	915	915	915	0
615	20240807	100500	4896723	915	915	915	915	0
616	20240807	100400	4896723	915	915	915	915	0
617	20240807	100300	4896723	915	915	915	915	0
618	20240807	100200	4896723	915	915	915	915	0
619	20240807	100100	4896723	915	915	915	915	0
620	20240807	100000	4896723	915	915	915	915	0
621	20240807	095900	4896723	915	915	915	915	0
622	20240807	095800	4896723	915	915	915	915	1
623	20240807	095700	4895808	915	915	915	915	0
624	20240807	095600	4895808	915	915	915	915	0
625	20240807	095500	4895808	915	915	915	915	1
626	20240807	095400	4894893	914	914	914	914	0
627	20240807	095300	4894893	914	914	914	914	55
628	20240807	095200	4844623	914	914	914	914	0
629	20240807	095100	4844623	914	914	914	914	282
630	20240807	095000	4586875	914	914	914	914	54
631	20240807	094900	4537519	914	914	914	914	29
632	20240807	094800	4511013	914	914	914	914	0
633	20240807	094700	4511013	914	914	914	914	0
634	20240807	094600	4511013	914	914	914	914	70
635	20240807	094500	4447033	920	920	920	920	0
636	20240807	094400	4447033	920	920	920	920	0
637	20240807	094300	4447033	920	920	920	920	0
638	20240807	094200	4447033	920	920	920	920	0
639	20240807	094100	4447033	920	920	920	920	0
640	20240807	094000	4447033	920	920	920	920	0
641	20240807	093900	4447033	920	920	920	920	0
642	20240807	093800	4447033	920	920	920	920	0
643	20240807	093700	4447033	920	920	920	920	0
644	20240807	093600	4447033	920	915	920	915	60
645	20240807	093500	4392068	913	913	913	913	0
646	20240807	093400	4392068	913	913	913	913	0
647	20240807	093300	4392068	913	913	913	913	0
648	20240807	093200	4392068	913	913	913	913	0
649	20240807	093100	4392068	913	913	913	913	0
650	20240807	093000	4392068	913	913	913	913	0
651	20240807	092900	4392068	913	914	914	913	308
652	20240807	092800	4110806	914	914	914	913	169
653	20240807	092700	3956462	913	913	913	913	0
654	20240807	092600	3956462	913	913	913	913	99
655	20240807	092500	3866075	913	913	913	913	4
656	20240807	092400	3862423	929	929	929	929	0
657	20240807	092300	3862423	929	928	929	928	329
658	20240807	092200	3556882	929	929	929	929	0
659	20240807	092100	3556882	929	929	929	929	0
660	20240807	092000	3556882	929	929	929	929	0
661	20240807	091900	3556882	929	913	929	913	301
662	20240807	091800	3277335	913	913	913	913	0
663	20240807	091700	3277335	913	921	921	913	500
664	20240807	091600	2820747	922	922	922	922	0
665	20240807	091500	2820747	922	921	922	921	5
666	20240807	091400	2816141	931	931	931	931	0
667	20240807	091300	2816141	931	931	931	931	0
668	20240807	091200	2816141	931	931	931	931	0
669	20240807	091100	2816141	931	931	931	931	0
670	20240807	091000	2816141	931	931	931	931	0
671	20240807	090900	2816141	931	931	931	931	0
672	20240807	090800	2816141	931	931	931	931	0
673	20240807	090700	2816141	931	931	931	931	0
674	20240807	090600	2816141	931	931	931	931	0
675	20240807	090500	2816141	931	931	931	931	55
676	20240807	090400	2764936	932	932	932	932	50
677	20240807	090300	2718336	932	932	932	932	1
678	20240807	090200	2717404	906	906	906	906	1
679	20240807	090100	2716498	932	931	932	906	1399
680	20240807	090000	1445016	906	906	906	906	1589