KissMeData/065690/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	194200	31739762	936	936	936	936	1915
3	20240807	194100	31739762	936	936	936	936	0
4	20240807	194000	31739762	936	936	936	936	0
5	20240807	193900	31739762	936	936	936	936	0
6	20240807	193800	31739762	936	936	936	936	0
7	20240807	193700	31739762	936	936	936	936	0
8	20240807	193600	31739762	936	936	936	936	0
9	20240807	193500	31739762	936	936	936	936	0
10	20240807	193400	31739762	936	936	936	936	0
11	20240807	193300	31739762	936	936	936	936	0
12	20240807	193200	31739762	936	936	936	936	0
13	20240807	193100	31739762	936	936	936	936	0
14	20240807	193000	31739762	936	936	936	936	0
15	20240807	192900	31739762	936	936	936	936	0
16	20240807	192800	31739762	936	936	936	936	0
17	20240807	192700	31739762	936	936	936	936	0
18	20240807	192600	31739762	936	936	936	936	0
19	20240807	192500	31739762	936	936	936	936	0
20	20240807	192400	31739762	936	936	936	936	0
21	20240807	192300	31739762	936	936	936	936	0
22	20240807	192200	31739762	936	936	936	936	0
23	20240807	192100	31739762	936	936	936	936	0
24	20240807	192000	31739762	936	936	936	936	0
25	20240807	191900	31739762	936	936	936	936	0
26	20240807	191800	31739762	936	936	936	936	0
27	20240807	191700	31739762	936	936	936	936	0
28	20240807	191600	31739762	936	936	936	936	0
29	20240807	191500	31739762	936	936	936	936	0
30	20240807	191400	31739762	936	936	936	936	0
31	20240807	191300	31739762	936	936	936	936	0
32	20240807	191200	31739762	936	936	936	936	1915
33	20240807	191100	31739762	936	936	936	936	0
34	20240807	191000	31739762	936	936	936	936	0
35	20240807	190900	31739762	936	936	936	936	0
36	20240807	190800	31739762	936	936	936	936	0
37	20240807	190700	31739762	936	936	936	936	0
38	20240807	190600	31739762	936	936	936	936	0
39	20240807	190500	31739762	936	936	936	936	0
40	20240807	190400	31739762	936	936	936	936	0
41	20240807	190300	31739762	936	936	936	936	0
42	20240807	190200	31739762	936	936	936	936	0
43	20240807	190100	31739762	936	936	936	936	0
44	20240807	190000	31739762	936	936	936	936	0
45	20240807	185900	31739762	936	936	936	936	0
46	20240807	185800	31739762	936	936	936	936	0
47	20240807	185700	31739762	936	936	936	936	0
48	20240807	185600	31739762	936	936	936	936	0
49	20240807	185500	31739762	936	936	936	936	0
50	20240807	185400	31739762	936	936	936	936	0
51	20240807	185300	31739762	936	936	936	936	0
52	20240807	185200	31739762	936	936	936	936	0
53	20240807	185100	31739762	936	936	936	936	0
54	20240807	185000	31739762	936	936	936	936	0
55	20240807	184900	31739762	936	936	936	936	0
56	20240807	184800	31739762	936	936	936	936	0
57	20240807	184700	31739762	936	936	936	936	0
58	20240807	184600	31739762	936	936	936	936	0
59	20240807	184500	31739762	936	936	936	936	0
60	20240807	184400	31739762	936	936	936	936	0
61	20240807	184300	31739762	936	936	936	936	0
62	20240807	184200	31739762	936	936	936	936	1915
63	20240807	184100	31739762	936	936	936	936	0
64	20240807	184000	31739762	936	936	936	936	0
65	20240807	183900	31739762	936	936	936	936	0
66	20240807	183800	31739762	936	936	936	936	0
67	20240807	183700	31739762	936	936	936	936	0
68	20240807	183600	31739762	936	936	936	936	0
69	20240807	183500	31739762	936	936	936	936	0
70	20240807	183400	31739762	936	936	936	936	0
71	20240807	183300	31739762	936	936	936	936	0
72	20240807	183200	31739762	936	936	936	936	0
73	20240807	183100	31739762	936	936	936	936	0
74	20240807	183000	31739762	936	936	936	936	0
75	20240807	182900	31739762	936	936	936	936	0
76	20240807	182800	31739762	936	936	936	936	0
77	20240807	182700	31739762	936	936	936	936	0
78	20240807	182600	31739762	936	936	936	936	0
79	20240807	182500	31739762	936	936	936	936	0
80	20240807	182400	31739762	936	936	936	936	0
81	20240807	182300	31739762	936	936	936	936	0
82	20240807	182200	31739762	936	936	936	936	0
83	20240807	182100	31739762	936	936	936	936	0
84	20240807	182000	31739762	936	936	936	936	0
85	20240807	181900	31739762	936	936	936	936	0
86	20240807	181800	31739762	936	936	936	936	0
87	20240807	181700	31739762	936	936	936	936	0
88	20240807	181600	31739762	936	936	936	936	0
89	20240807	181500	31739762	936	936	936	936	0
90	20240807	181400	31739762	936	936	936	936	0
91	20240807	181300	31739762	936	936	936	936	0
92	20240807	181200	31739762	936	936	936	936	1915
93	20240807	181100	31739762	936	936	936	936	0
94	20240807	181000	31739762	936	936	936	936	0
95	20240807	180900	31739762	936	936	936	936	0
96	20240807	180800	31739762	936	936	936	936	0
97	20240807	180700	31739762	936	936	936	936	0
98	20240807	180600	31739762	936	936	936	936	0
99	20240807	180500	31739762	936	936	936	936	0
100	20240807	180400	31739762	936	936	936	936	0
101	20240807	180300	31739762	936	936	936	936	0
102	20240807	180200	31739762	936	936	936	936	0
103	20240807	180100	31739762	936	936	936	936	0
104	20240807	180000	31739762	936	936	936	936	0
105	20240807	175900	31739762	936	936	936	936	0
106	20240807	175800	31739762	936	936	936	936	0
107	20240807	175700	31739762	936	936	936	936	0
108	20240807	175600	31739762	936	936	936	936	0
109	20240807	175500	31739762	936	936	936	936	0
110	20240807	175400	31739762	936	936	936	936	0
111	20240807	175300	31739762	936	936	936	936	0
112	20240807	175200	31739762	936	936	936	936	0
113	20240807	175100	31739762	936	936	936	936	0
114	20240807	175000	31739762	936	936	936	936	0
115	20240807	174900	31739762	936	936	936	936	0
116	20240807	174800	31739762	936	936	936	936	0
117	20240807	174700	31739762	936	936	936	936	0
118	20240807	174600	31739762	936	936	936	936	0
119	20240807	174500	31739762	936	936	936	936	0
120	20240807	174400	31739762	936	936	936	936	0
121	20240807	174300	31739762	936	936	936	936	0
122	20240807	174200	31739762	936	936	936	936	1915
123	20240807	174100	31739762	936	936	936	936	0
124	20240807	174000	31739762	936	936	936	936	0
125	20240807	173900	31739762	936	936	936	936	0
126	20240807	173800	31739762	936	936	936	936	0
127	20240807	173700	31739762	936	936	936	936	0
128	20240807	173600	31739762	936	936	936	936	0
129	20240807	173500	31739762	936	936	936	936	0
130	20240807	173400	31739762	936	936	936	936	0
131	20240807	173300	31739762	936	936	936	936	0
132	20240807	173200	31739762	936	936	936	936	0
133	20240807	173100	31739762	936	936	936	936	0
134	20240807	173000	31739762	936	936	936	936	0
135	20240807	172900	31739762	936	936	936	936	0
136	20240807	172800	31739762	936	936	936	936	0
137	20240807	172700	31739762	936	936	936	936	0
138	20240807	172600	31739762	936	936	936	936	0
139	20240807	172500	31739762	936	936	936	936	0
140	20240807	172400	31739762	936	936	936	936	0
141	20240807	172300	31739762	936	936	936	936	0
142	20240807	172200	31739762	936	936	936	936	0
143	20240807	172100	31739762	936	936	936	936	0
144	20240807	172000	31739762	936	936	936	936	0
145	20240807	171900	31739762	936	936	936	936	0
146	20240807	171800	31739762	936	936	936	936	0
147	20240807	171700	31739762	936	936	936	936	0
148	20240807	171600	31739762	936	936	936	936	0
149	20240807	171500	31739762	936	936	936	936	0
150	20240807	171400	31739762	936	936	936	936	0
151	20240807	171300	31739762	936	936	936	936	0
152	20240807	171200	31739762	936	936	936	936	1915
153	20240807	171100	31739762	936	936	936	936	0
154	20240807	171000	31739762	936	936	936	936	0
155	20240807	170900	31739762	936	936	936	936	0
156	20240807	170800	31739762	936	936	936	936	0
157	20240807	170700	31739762	936	936	936	936	0
158	20240807	170600	31739762	936	936	936	936	0
159	20240807	170500	31739762	936	936	936	936	0
160	20240807	170400	31739762	936	936	936	936	0
161	20240807	170300	31739762	936	936	936	936	0
162	20240807	170200	31739762	936	936	936	936	0
163	20240807	170100	31739762	936	936	936	936	0
164	20240807	170000	31739762	936	936	936	936	0
165	20240807	165900	31739762	936	936	936	936	0
166	20240807	165800	31739762	936	936	936	936	0
167	20240807	165700	31739762	936	936	936	936	0
168	20240807	165600	31739762	936	936	936	936	0
169	20240807	165500	31739762	936	936	936	936	0
170	20240807	165400	31739762	936	936	936	936	0
171	20240807	165300	31739762	936	936	936	936	0
172	20240807	165200	31739762	936	936	936	936	0
173	20240807	165100	31739762	936	936	936	936	0
174	20240807	165000	31739762	936	936	936	936	0
175	20240807	164900	31739762	936	936	936	936	0
176	20240807	164800	31739762	936	936	936	936	0
177	20240807	164700	31739762	936	936	936	936	0
178	20240807	164600	31739762	936	936	936	936	0
179	20240807	164500	31739762	936	936	936	936	0
180	20240807	164400	31739762	936	936	936	936	0
181	20240807	164300	31739762	936	936	936	936	0
182	20240807	164200	31739762	936	936	936	936	1915
183	20240807	164100	31739762	936	936	936	936	0
184	20240807	164000	31739762	936	936	936	936	0
185	20240807	163900	31739762	936	936	936	936	0
186	20240807	163800	31739762	936	936	936	936	0
187	20240807	163700	31739762	936	936	936	936	0
188	20240807	163600	31739762	936	936	936	936	0
189	20240807	163500	31739762	936	936	936	936	0
190	20240807	163400	31739762	936	936	936	936	0
191	20240807	163300	31739762	936	936	936	936	0
192	20240807	163200	31739762	936	936	936	936	0
193	20240807	163100	31739762	936	936	936	936	0
194	20240807	163000	31739762	936	936	936	936	0
195	20240807	162900	31739762	936	936	936	936	0
196	20240807	162800	31739762	936	936	936	936	0
197	20240807	162700	31739762	936	936	936	936	0
198	20240807	162600	31739762	936	936	936	936	0
199	20240807	162500	31739762	936	936	936	936	0
200	20240807	162400	31739762	936	936	936	936	0
201	20240807	162300	31739762	936	936	936	936	0
202	20240807	162200	31739762	936	936	936	936	0
203	20240807	162100	31739762	936	936	936	936	0
204	20240807	162000	31739762	936	936	936	936	0
205	20240807	161900	31739762	936	936	936	936	0
206	20240807	161800	31739762	936	936	936	936	0
207	20240807	161700	31739762	936	936	936	936	0
208	20240807	161600	31739762	936	936	936	936	0
209	20240807	161500	31739762	936	936	936	936	0
210	20240807	161400	31739762	936	936	936	936	0
211	20240807	161300	31739762	936	936	936	936	0
212	20240807	161200	31739762	936	936	936	936	1915
213	20240807	161100	31739762	936	936	936	936	0
214	20240807	161000	31739762	936	936	936	936	0
215	20240807	160900	31739762	936	936	936	936	0
216	20240807	160800	31739762	936	936	936	936	0
217	20240807	160700	31739762	936	936	936	936	0
218	20240807	160600	31739762	936	936	936	936	0
219	20240807	160500	31739762	936	936	936	936	0
220	20240807	160400	31739762	936	936	936	936	0
221	20240807	160300	31739762	936	936	936	936	0
222	20240807	160200	31739762	936	936	936	936	0
223	20240807	160100	31739762	936	936	936	936	0
224	20240807	160000	31739762	936	936	936	936	0
225	20240807	155900	31739762	936	936	936	936	0
226	20240807	155800	31739762	936	936	936	936	0
227	20240807	155700	31739762	936	936	936	936	0
228	20240807	155600	31739762	936	936	936	936	0
229	20240807	155500	31739762	936	936	936	936	0
230	20240807	155400	31739762	936	936	936	936	0
231	20240807	155300	31739762	936	936	936	936	0
232	20240807	155200	31739762	936	936	936	936	0
233	20240807	155100	31739762	936	936	936	936	0
234	20240807	155000	31739762	936	936	936	936	0
235	20240807	154900	31739762	936	936	936	936	0
236	20240807	154800	31739762	936	936	936	936	0
237	20240807	154700	31739762	936	936	936	936	0
238	20240807	154600	31739762	936	936	936	936	0
239	20240807	154500	31739762	936	936	936	936	0
240	20240807	154400	31739762	936	936	936	936	0
241	20240807	154300	31739762	936	936	936	936	0
242	20240807	154200	31739762	936	936	936	936	1915
243	20240807	154100	31739762	936	936	936	936	0
244	20240807	154000	31739762	936	936	936	936	0
245	20240807	153900	31739762	936	936	936	936	0
246	20240807	153800	31739762	936	936	936	936	0
247	20240807	153700	31739762	936	936	936	936	0
248	20240807	153600	31739762	936	936	936	936	0
249	20240807	153500	31739762	936	936	936	936	0
250	20240807	153400	31739762	936	936	936	936	0
251	20240807	153300	31739762	936	936	936	936	0
252	20240807	153200	31739762	936	936	936	936	0
253	20240807	153100	31739762	936	936	936	936	0
254	20240807	153000	31739762	936	936	936	936	1915
255	20240807	152900	29947322	938	938	938	938	0
256	20240807	152800	29947322	938	938	938	938	0
257	20240807	152700	29947322	938	938	938	938	0
258	20240807	152600	29947322	938	938	938	938	0
259	20240807	152500	29947322	938	938	938	938	0
260	20240807	152400	29947322	938	938	938	938	0
261	20240807	152300	29947322	938	938	938	938	0
262	20240807	152200	29947322	938	938	938	938	0
263	20240807	152100	29947322	938	938	938	938	0
264	20240807	152000	29947322	938	938	938	938	0
265	20240807	151900	29947322	938	938	938	938	0
266	20240807	151800	29947322	938	938	938	938	0
267	20240807	151700	29947322	938	938	938	938	0
268	20240807	151600	29947322	938	938	938	938	0
269	20240807	151500	29947322	938	938	938	938	0
270	20240807	151400	29947322	938	938	938	938	0
271	20240807	151300	29947322	938	938	938	938	0
272	20240807	151200	29947322	938	938	938	938	219
273	20240807	151100	29741900	938	938	938	938	44
274	20240807	151000	29700628	938	938	938	938	44
275	20240807	150900	29659356	938	937	938	937	500
276	20240807	150800	29190743	937	937	937	937	0
277	20240807	150700	29190743	937	937	937	937	0
278	20240807	150600	29190743	937	937	937	937	0
279	20240807	150500	29190743	937	937	937	937	0
280	20240807	150400	29190743	937	937	937	937	22
281	20240807	150300	29170129	937	937	937	937	0
282	20240807	150200	29170129	937	937	937	937	0
283	20240807	150100	29170129	937	937	937	937	0
284	20240807	150000	29170129	937	937	937	937	23
285	20240807	145900	29148578	936	936	936	936	0
286	20240807	145800	29148578	936	936	936	936	0
287	20240807	145700	29148578	936	936	936	936	0
288	20240807	145600	29148578	936	936	936	936	0
289	20240807	145500	29148578	936	936	936	936	0
290	20240807	145400	29148578	936	936	936	936	0
291	20240807	145300	29148578	936	936	936	936	0
292	20240807	145200	29148578	936	936	936	936	0
293	20240807	145100	29148578	936	936	936	936	850
294	20240807	145000	28352978	936	936	936	936	0
295	20240807	144900	28352978	936	936	936	936	0
296	20240807	144800	28352978	936	936	936	936	0
297	20240807	144700	28352978	936	936	936	936	0
298	20240807	144600	28352978	936	936	936	936	0
299	20240807	144500	28352978	936	936	936	936	0
300	20240807	144400	28352978	936	936	936	936	914
301	20240807	144300	27497474	936	936	936	936	0
302	20240807	144200	27497474	936	936	936	936	0
303	20240807	144100	27497474	936	936	936	936	0
304	20240807	144000	27497474	936	940	940	936	6325
305	20240807	143900	21575663	940	940	940	940	0
306	20240807	143800	21575663	940	942	942	940	103
307	20240807	143700	21478836	943	943	943	943	0
308	20240807	143600	21478836	943	943	943	943	0
309	20240807	143500	21478836	943	943	943	943	0
310	20240807	143400	21478836	943	943	943	943	0
311	20240807	143300	21478836	943	943	943	943	0
312	20240807	143200	21478836	943	943	943	943	0
313	20240807	143100	21478836	943	943	943	943	0
314	20240807	143000	21478836	943	944	944	943	22
315	20240807	142900	21458089	945	945	945	945	0
316	20240807	142800	21458089	945	945	945	945	0
317	20240807	142700	21458089	945	945	945	945	0
318	20240807	142600	21458089	945	945	945	945	0
319	20240807	142500	21458089	945	945	945	945	0
320	20240807	142400	21458089	945	945	945	945	0
321	20240807	142300	21458089	945	945	945	945	0
322	20240807	142200	21458089	945	945	945	945	0
323	20240807	142100	21458089	945	945	945	945	0
324	20240807	142000	21458089	945	945	945	945	0
325	20240807	141900	21458089	945	945	945	945	0
326	20240807	141800	21458089	945	945	945	945	0
327	20240807	141700	21458089	945	945	945	945	0
328	20240807	141600	21458089	945	945	945	945	0
329	20240807	141500	21458089	945	945	945	945	0
330	20240807	141400	21458089	945	945	945	945	0
331	20240807	141300	21458089	945	945	945	945	0
332	20240807	141200	21458089	945	945	945	945	0
333	20240807	141100	21458089	945	945	945	945	0
334	20240807	141000	21458089	945	945	945	945	0
335	20240807	140900	21458089	945	945	945	945	0
336	20240807	140800	21458089	945	945	945	945	0
337	20240807	140700	21458089	945	945	945	945	0
338	20240807	140600	21458089	945	945	945	945	0
339	20240807	140500	21458089	945	945	945	945	0
340	20240807	140400	21458089	945	945	945	945	0
341	20240807	140300	21458089	945	945	945	945	0
342	20240807	140200	21458089	945	945	945	945	0
343	20240807	140100	21458089	945	945	945	945	0
344	20240807	140000	21458089	945	945	945	945	0
345	20240807	135900	21458089	945	945	945	945	0
346	20240807	135800	21458089	945	945	945	945	0
347	20240807	135700	21458089	945	945	945	945	0
348	20240807	135600	21458089	945	945	945	945	0
349	20240807	135500	21458089	945	945	945	945	0
350	20240807	135400	21458089	945	945	945	945	0
351	20240807	135300	21458089	945	945	945	945	0
352	20240807	135200	21458089	945	945	945	945	0
353	20240807	135100	21458089	945	945	945	945	6
354	20240807	135000	21452419	945	945	945	945	0
355	20240807	134900	21452419	945	945	945	945	0
356	20240807	134800	21452419	945	945	945	945	0
357	20240807	134700	21452419	945	945	945	945	91
358	20240807	134600	21366424	948	948	948	948	0
359	20240807	134500	21366424	948	948	948	948	0
360	20240807	134400	21366424	948	948	948	948	0
361	20240807	134300	21366424	948	948	948	948	0
362	20240807	134200	21366424	948	948	948	948	0
363	20240807	134100	21366424	948	948	948	948	0
364	20240807	134000	21366424	948	948	948	948	0
365	20240807	133900	21366424	948	948	948	948	0
366	20240807	133800	21366424	948	948	948	948	0
367	20240807	133700	21366424	948	948	948	948	0
368	20240807	133600	21366424	948	948	948	948	0
369	20240807	133500	21366424	948	948	948	948	0
370	20240807	133400	21366424	948	948	948	948	0
371	20240807	133300	21366424	948	948	948	948	0
372	20240807	133200	21366424	948	948	948	948	0
373	20240807	133100	21366424	948	948	948	948	0
374	20240807	133000	21366424	948	948	948	948	1
375	20240807	132900	21365476	953	953	953	953	0
376	20240807	132800	21365476	953	953	953	953	0
377	20240807	132700	21365476	953	953	953	953	0
378	20240807	132600	21365476	953	953	953	953	0
379	20240807	132500	21365476	953	953	953	953	0
380	20240807	132400	21365476	953	953	953	953	0
381	20240807	132300	21365476	953	953	953	953	0
382	20240807	132200	21365476	953	953	953	953	0
383	20240807	132100	21365476	953	953	953	953	0
384	20240807	132000	21365476	953	953	953	953	0
385	20240807	131900	21365476	953	953	953	953	0
386	20240807	131800	21365476	953	953	953	953	0
387	20240807	131700	21365476	953	953	953	953	0
388	20240807	131600	21365476	953	953	953	953	0
389	20240807	131500	21365476	953	953	953	953	0
390	20240807	131400	21365476	953	953	953	953	0
391	20240807	131300	21365476	953	953	953	953	0
392	20240807	131200	21365476	953	953	953	953	0
393	20240807	131100	21365476	953	953	953	953	0
394	20240807	131000	21365476	953	953	953	953	0
395	20240807	130900	21365476	953	953	953	953	0
396	20240807	130800	21365476	953	953	953	953	0
397	20240807	130700	21365476	953	953	953	953	0
398	20240807	130600	21365476	953	953	953	953	0
399	20240807	130500	21365476	953	953	953	953	0
400	20240807	130400	21365476	953	953	953	953	0
401	20240807	130300	21365476	953	953	953	953	0
402	20240807	130200	21365476	953	953	953	953	0
403	20240807	130100	21365476	953	953	953	953	0
404	20240807	130000	21365476	953	953	953	953	0
405	20240807	125900	21365476	953	953	953	953	0
406	20240807	125800	21365476	953	953	953	953	0
407	20240807	125700	21365476	953	953	953	953	0
408	20240807	125600	21365476	953	953	953	953	0
409	20240807	125500	21365476	953	953	953	953	0
410	20240807	125400	21365476	953	953	953	953	0
411	20240807	125300	21365476	953	953	953	953	0
412	20240807	125200	21365476	953	953	953	953	0
413	20240807	125100	21365476	953	953	953	953	0
414	20240807	125000	21365476	953	953	953	953	0
415	20240807	124900	21365476	953	953	953	953	0
416	20240807	124800	21365476	953	953	953	953	0
417	20240807	124700	21365476	953	953	953	953	0
418	20240807	124600	21365476	953	953	953	953	0
419	20240807	124500	21365476	953	953	953	953	0
420	20240807	124400	21365476	953	953	953	953	0
421	20240807	124300	21365476	953	953	953	953	0
422	20240807	124200	21365476	953	953	953	953	0
423	20240807	124100	21365476	953	953	953	953	0
424	20240807	124000	21365476	953	953	953	953	0
425	20240807	123900	21365476	953	953	953	953	0
426	20240807	123800	21365476	953	953	953	953	0
427	20240807	123700	21365476	953	953	953	953	1
428	20240807	123600	21364523	942	942	942	942	0
429	20240807	123500	21364523	942	942	942	942	0
430	20240807	123400	21364523	942	942	942	942	0
431	20240807	123300	21364523	942	942	942	942	0
432	20240807	123200	21364523	942	942	942	942	0
433	20240807	123100	21364523	942	942	942	942	0
434	20240807	123000	21364523	942	942	942	942	0
435	20240807	122900	21364523	942	942	942	942	0
436	20240807	122800	21364523	942	942	942	942	0
437	20240807	122700	21364523	942	942	942	942	0
438	20240807	122600	21364523	942	942	942	942	0
439	20240807	122500	21364523	942	942	942	942	0
440	20240807	122400	21364523	942	942	942	942	0
441	20240807	122300	21364523	942	942	942	942	0
442	20240807	122200	21364523	942	942	942	942	0
443	20240807	122100	21364523	942	942	942	942	0
444	20240807	122000	21364523	942	942	942	942	0
445	20240807	121900	21364523	942	942	942	942	0
446	20240807	121800	21364523	942	942	942	942	0
447	20240807	121700	21364523	942	942	942	942	1
448	20240807	121600	21363581	954	954	954	954	0
449	20240807	121500	21363581	954	954	954	954	0
450	20240807	121400	21363581	954	954	954	954	0
451	20240807	121300	21363581	954	954	954	954	0
452	20240807	121200	21363581	954	954	954	954	0
453	20240807	121100	21363581	954	954	954	954	0
454	20240807	121000	21363581	954	954	954	954	0
455	20240807	120900	21363581	954	954	954	954	0
456	20240807	120800	21363581	954	954	954	954	0
457	20240807	120700	21363581	954	954	954	954	0
458	20240807	120600	21363581	954	954	954	954	0
459	20240807	120500	21363581	954	954	954	954	0
460	20240807	120400	21363581	954	954	954	954	0
461	20240807	120300	21363581	954	954	954	954	0
462	20240807	120200	21363581	954	954	954	954	0
463	20240807	120100	21363581	954	954	954	954	0
464	20240807	120000	21363581	954	954	954	954	0
465	20240807	115900	21363581	954	954	954	954	0
466	20240807	115800	21363581	954	954	954	954	0
467	20240807	115700	21363581	954	954	954	954	0
468	20240807	115600	21363581	954	954	954	954	0
469	20240807	115500	21363581	954	954	954	954	0
470	20240807	115400	21363581	954	954	954	954	1
471	20240807	115300	21362627	941	941	941	941	0
472	20240807	115200	21362627	941	941	941	941	9
473	20240807	115100	21354158	954	954	954	954	0
474	20240807	115000	21354158	954	954	954	954	0
475	20240807	114900	21354158	954	954	954	954	0
476	20240807	114800	21354158	954	954	954	954	0
477	20240807	114700	21354158	954	954	954	954	0
478	20240807	114600	21354158	954	954	954	954	0
479	20240807	114500	21354158	954	954	954	954	0
480	20240807	114400	21354158	954	954	954	954	0
481	20240807	114300	21354158	954	954	954	954	0
482	20240807	114200	21354158	954	954	954	954	0
483	20240807	114100	21354158	954	954	954	954	0
484	20240807	114000	21354158	954	954	954	954	0
485	20240807	113900	21354158	954	954	954	954	0
486	20240807	113800	21354158	954	954	954	954	0
487	20240807	113700	21354158	954	954	954	954	0
488	20240807	113600	21354158	954	954	954	954	0
489	20240807	113500	21354158	954	954	954	954	0
490	20240807	113400	21354158	954	954	954	954	0
491	20240807	113300	21354158	954	954	954	954	0
492	20240807	113200	21354158	954	954	954	954	0
493	20240807	113100	21354158	954	954	954	954	39
494	20240807	113000	21316952	954	954	954	954	0
495	20240807	112900	21316952	954	954	954	954	0
496	20240807	112800	21316952	954	954	954	954	0
497	20240807	112700	21316952	954	954	954	954	0
498	20240807	112600	21316952	954	954	954	954	0
499	20240807	112500	21316952	954	954	954	954	1
500	20240807	112400	21315998	955	955	955	955	0
501	20240807	112300	21315998	955	955	955	955	0
502	20240807	112200	21315998	955	955	955	955	0
503	20240807	112100	21315998	955	955	955	955	0
504	20240807	112000	21315998	955	955	955	955	0
505	20240807	111900	21315998	955	955	955	955	0
506	20240807	111800	21315998	955	955	955	955	0
507	20240807	111700	21315998	955	955	955	955	0
508	20240807	111600	21315998	955	955	955	955	0
509	20240807	111500	21315998	955	955	955	955	0
510	20240807	111400	21315998	955	955	955	955	0
511	20240807	111300	21315998	955	955	955	955	0
512	20240807	111200	21315998	955	955	955	955	1
513	20240807	111100	21315043	939	939	939	939	0
514	20240807	111000	21315043	939	939	939	939	656
515	20240807	110900	20699059	940	940	940	940	0
516	20240807	110800	20699059	940	940	940	940	0
517	20240807	110700	20699059	940	940	940	940	75
518	20240807	110600	20628559	940	940	940	940	68
519	20240807	110500	20564639	940	940	940	940	69
520	20240807	110400	20499779	940	941	941	940	1032
521	20240807	110300	19529698	945	945	945	945	0
522	20240807	110200	19529698	945	945	945	945	0
523	20240807	110100	19529698	945	945	945	945	0
524	20240807	110000	19529698	945	945	945	945	0
525	20240807	105900	19529698	945	945	945	945	0
526	20240807	105800	19529698	945	945	945	945	0
527	20240807	105700	19529698	945	945	945	945	0
528	20240807	105600	19529698	945	945	945	945	0
529	20240807	105500	19529698	945	945	945	945	0
530	20240807	105400	19529698	945	945	945	945	0
531	20240807	105300	19529698	945	945	945	945	0
532	20240807	105200	19529698	945	945	945	945	0
533	20240807	105100	19529698	945	945	945	945	0
534	20240807	105000	19529698	945	945	945	945	4
535	20240807	104900	19525918	945	945	945	945	0
536	20240807	104800	19525918	945	945	945	945	0
537	20240807	104700	19525918	945	945	945	945	168
538	20240807	104600	19367158	945	945	945	945	97
539	20240807	104500	19275493	937	937	937	937	0
540	20240807	104400	19275493	937	942	942	937	2076
541	20240807	104300	17328334	963	963	963	963	0
542	20240807	104200	17328334	963	963	963	963	0
543	20240807	104100	17328334	963	963	963	963	0
544	20240807	104000	17328334	963	963	963	963	0
545	20240807	103900	17328334	963	963	963	963	0
546	20240807	103800	17328334	963	963	963	963	0
547	20240807	103700	17328334	963	963	963	963	0
548	20240807	103600	17328334	963	963	963	963	0
549	20240807	103500	17328334	963	963	963	963	0
550	20240807	103400	17328334	963	963	963	963	0
551	20240807	103300	17328334	963	963	963	963	0
552	20240807	103200	17328334	963	963	963	963	0
553	20240807	103100	17328334	963	963	963	963	0
554	20240807	103000	17328334	963	963	963	963	0
555	20240807	102900	17328334	963	963	963	963	0
556	20240807	102800	17328334	963	963	963	963	0
557	20240807	102700	17328334	963	963	963	963	0
558	20240807	102600	17328334	963	963	963	963	0
559	20240807	102500	17328334	963	963	963	963	0
560	20240807	102400	17328334	963	963	963	963	7
561	20240807	102300	17321593	963	963	963	963	0
562	20240807	102200	17321593	963	963	963	963	0
563	20240807	102100	17321593	963	963	963	963	0
564	20240807	102000	17321593	963	963	963	963	0
565	20240807	101900	17321593	963	963	963	963	0
566	20240807	101800	17321593	963	963	963	963	0
567	20240807	101700	17321593	963	963	963	963	0
568	20240807	101600	17321593	963	963	963	963	0
569	20240807	101500	17321593	963	963	963	963	0
570	20240807	101400	17321593	963	963	963	963	0
571	20240807	101300	17321593	963	963	963	963	0
572	20240807	101200	17321593	963	963	963	963	0
573	20240807	101100	17321593	963	963	963	963	0
574	20240807	101000	17321593	963	963	963	963	0
575	20240807	100900	17321593	963	963	963	963	0
576	20240807	100800	17321593	963	963	963	963	0
577	20240807	100700	17321593	963	958	963	958	2959
578	20240807	100600	14478003	958	958	958	958	0
579	20240807	100500	14478003	958	958	958	958	0
580	20240807	100400	14478003	958	958	958	958	0
581	20240807	100300	14478003	958	958	958	958	0
582	20240807	100200	14478003	958	958	958	958	0
583	20240807	100100	14478003	958	958	958	958	0
584	20240807	100000	14478003	958	958	958	958	0
585	20240807	095900	14478003	958	958	958	958	0
586	20240807	095800	14478003	958	958	958	958	0
587	20240807	095700	14478003	958	958	958	958	2
588	20240807	095600	14476087	960	960	960	960	0
589	20240807	095500	14476087	960	960	960	960	0
590	20240807	095400	14476087	960	960	960	960	0
591	20240807	095300	14476087	960	960	960	960	0
592	20240807	095200	14476087	960	960	960	960	0
593	20240807	095100	14476087	960	960	960	960	0
594	20240807	095000	14476087	960	960	960	960	0
595	20240807	094900	14476087	960	960	960	960	0
596	20240807	094800	14476087	960	960	960	960	0
597	20240807	094700	14476087	960	960	960	960	0
598	20240807	094600	14476087	960	960	960	960	0
599	20240807	094500	14476087	960	960	960	960	0
600	20240807	094400	14476087	960	960	960	960	0
601	20240807	094300	14476087	960	960	960	960	0
602	20240807	094200	14476087	960	960	960	960	0
603	20240807	094100	14476087	960	960	960	960	0
604	20240807	094000	14476087	960	960	960	960	0
605	20240807	093900	14476087	960	960	960	960	0
606	20240807	093800	14476087	960	960	960	960	0
607	20240807	093700	14476087	960	960	960	960	0
608	20240807	093600	14476087	960	960	960	960	0
609	20240807	093500	14476087	960	960	960	960	0
610	20240807	093400	14476087	960	960	960	960	1
611	20240807	093300	14475127	940	940	940	940	0
612	20240807	093200	14475127	940	940	940	940	0
613	20240807	093100	14475127	940	940	940	940	1
614	20240807	093000	14474187	940	940	940	940	0
615	20240807	092900	14474187	940	940	940	940	0
616	20240807	092800	14474187	940	940	940	940	0
617	20240807	092700	14474187	940	940	940	940	0
618	20240807	092600	14474187	940	940	940	940	0
619	20240807	092500	14474187	940	940	940	940	0
620	20240807	092400	14474187	940	940	940	940	0
621	20240807	092300	14474187	940	940	940	940	0
622	20240807	092200	14474187	940	940	940	940	79
623	20240807	092100	14399927	940	940	940	940	0
624	20240807	092000	14399927	940	941	941	940	1920
625	20240807	091900	12594803	949	952	952	949	5218
626	20240807	091800	7641551	952	952	952	952	0
627	20240807	091700	7641551	952	952	952	952	0
628	20240807	091600	7641551	952	953	953	952	600
629	20240807	091500	7069944	976	976	976	976	0
630	20240807	091400	7069944	976	976	976	976	0
631	20240807	091300	7069944	976	976	976	976	0
632	20240807	091200	7069944	976	976	976	976	0
633	20240807	091100	7069944	976	976	976	976	0
634	20240807	091000	7069944	976	976	976	976	0
635	20240807	090900	7069944	976	976	976	976	0
636	20240807	090800	7069944	976	976	976	976	0
637	20240807	090700	7069944	976	976	976	976	0
638	20240807	090600	7069944	976	976	976	976	0
639	20240807	090500	7069944	976	976	976	976	214
640	20240807	090400	6861080	976	976	976	976	0
641	20240807	090300	6861080	976	976	976	976	0
642	20240807	090200	6861080	976	976	976	976	0
643	20240807	090100	6861080	976	976	976	950	785
644	20240807	090000	6102720	936	936	936	936	6520