KissMeData/052900/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	193300	134369994	965	965	965	965	2001
3	20240807	193200	134369994	965	965	965	965	0
4	20240807	193100	134369994	965	965	965	965	0
5	20240807	193000	134369994	965	965	965	965	0
6	20240807	192900	134369994	965	965	965	965	0
7	20240807	192800	134369994	965	965	965	965	0
8	20240807	192700	134369994	965	965	965	965	0
9	20240807	192600	134369994	965	965	965	965	0
10	20240807	192500	134369994	965	965	965	965	0
11	20240807	192400	134369994	965	965	965	965	0
12	20240807	192300	134369994	965	965	965	965	0
13	20240807	192200	134369994	965	965	965	965	0
14	20240807	192100	134369994	965	965	965	965	0
15	20240807	192000	134369994	965	965	965	965	0
16	20240807	191900	134369994	965	965	965	965	0
17	20240807	191800	134369994	965	965	965	965	0
18	20240807	191700	134369994	965	965	965	965	0
19	20240807	191600	134369994	965	965	965	965	0
20	20240807	191500	134369994	965	965	965	965	0
21	20240807	191400	134369994	965	965	965	965	0
22	20240807	191300	134369994	965	965	965	965	0
23	20240807	191200	134369994	965	965	965	965	0
24	20240807	191100	134369994	965	965	965	965	0
25	20240807	191000	134369994	965	965	965	965	0
26	20240807	190900	134369994	965	965	965	965	0
27	20240807	190800	134369994	965	965	965	965	0
28	20240807	190700	134369994	965	965	965	965	0
29	20240807	190600	134369994	965	965	965	965	0
30	20240807	190500	134369994	965	965	965	965	0
31	20240807	190400	134369994	965	965	965	965	0
32	20240807	190300	134369994	965	965	965	965	2001
33	20240807	190200	134369994	965	965	965	965	0
34	20240807	190100	134369994	965	965	965	965	0
35	20240807	190000	134369994	965	965	965	965	0
36	20240807	185900	134369994	965	965	965	965	0
37	20240807	185800	134369994	965	965	965	965	0
38	20240807	185700	134369994	965	965	965	965	0
39	20240807	185600	134369994	965	965	965	965	0
40	20240807	185500	134369994	965	965	965	965	0
41	20240807	185400	134369994	965	965	965	965	0
42	20240807	185300	134369994	965	965	965	965	0
43	20240807	185200	134369994	965	965	965	965	0
44	20240807	185100	134369994	965	965	965	965	0
45	20240807	185000	134369994	965	965	965	965	0
46	20240807	184900	134369994	965	965	965	965	0
47	20240807	184800	134369994	965	965	965	965	0
48	20240807	184700	134369994	965	965	965	965	0
49	20240807	184600	134369994	965	965	965	965	0
50	20240807	184500	134369994	965	965	965	965	0
51	20240807	184400	134369994	965	965	965	965	0
52	20240807	184300	134369994	965	965	965	965	0
53	20240807	184200	134369994	965	965	965	965	0
54	20240807	184100	134369994	965	965	965	965	0
55	20240807	184000	134369994	965	965	965	965	0
56	20240807	183900	134369994	965	965	965	965	0
57	20240807	183800	134369994	965	965	965	965	0
58	20240807	183700	134369994	965	965	965	965	0
59	20240807	183600	134369994	965	965	965	965	0
60	20240807	183500	134369994	965	965	965	965	0
61	20240807	183400	134369994	965	965	965	965	0
62	20240807	183300	134369994	965	965	965	965	2001
63	20240807	183200	134369994	965	965	965	965	0
64	20240807	183100	134369994	965	965	965	965	0
65	20240807	183000	134369994	965	965	965	965	0
66	20240807	182900	134369994	965	965	965	965	0
67	20240807	182800	134369994	965	965	965	965	0
68	20240807	182700	134369994	965	965	965	965	0
69	20240807	182600	134369994	965	965	965	965	0
70	20240807	182500	134369994	965	965	965	965	0
71	20240807	182400	134369994	965	965	965	965	0
72	20240807	182300	134369994	965	965	965	965	0
73	20240807	182200	134369994	965	965	965	965	0
74	20240807	182100	134369994	965	965	965	965	0
75	20240807	182000	134369994	965	965	965	965	0
76	20240807	181900	134369994	965	965	965	965	0
77	20240807	181800	134369994	965	965	965	965	0
78	20240807	181700	134369994	965	965	965	965	0
79	20240807	181600	134369994	965	965	965	965	0
80	20240807	181500	134369994	965	965	965	965	0
81	20240807	181400	134369994	965	965	965	965	0
82	20240807	181300	134369994	965	965	965	965	0
83	20240807	181200	134369994	965	965	965	965	0
84	20240807	181100	134369994	965	965	965	965	0
85	20240807	181000	134369994	965	965	965	965	0
86	20240807	180900	134369994	965	965	965	965	0
87	20240807	180800	134369994	965	965	965	965	0
88	20240807	180700	134369994	965	965	965	965	0
89	20240807	180600	134369994	965	965	965	965	0
90	20240807	180500	134369994	965	965	965	965	0
91	20240807	180400	134369994	965	965	965	965	0
92	20240807	180300	134369994	965	965	965	965	2001
93	20240807	180200	134369994	965	965	965	965	0
94	20240807	180100	134369994	965	965	965	965	0
95	20240807	180000	134369994	965	965	965	965	0
96	20240807	175900	134369994	965	965	965	965	0
97	20240807	175800	134369994	965	965	965	965	0
98	20240807	175700	134369994	965	965	965	965	0
99	20240807	175600	134369994	965	965	965	965	0
100	20240807	175500	134369994	965	965	965	965	0
101	20240807	175400	134369994	965	965	965	965	0
102	20240807	175300	134369994	965	965	965	965	0
103	20240807	175200	134369994	965	965	965	965	0
104	20240807	175100	134369994	965	965	965	965	0
105	20240807	175000	134369994	965	965	965	965	0
106	20240807	174900	134369994	965	965	965	965	0
107	20240807	174800	134369994	965	965	965	965	0
108	20240807	174700	134369994	965	965	965	965	0
109	20240807	174600	134369994	965	965	965	965	0
110	20240807	174500	134369994	965	965	965	965	0
111	20240807	174400	134369994	965	965	965	965	0
112	20240807	174300	134369994	965	965	965	965	0
113	20240807	174200	134369994	965	965	965	965	0
114	20240807	174100	134369994	965	965	965	965	0
115	20240807	174000	134369994	965	965	965	965	0
116	20240807	173900	134369994	965	965	965	965	0
117	20240807	173800	134369994	965	965	965	965	0
118	20240807	173700	134369994	965	965	965	965	0
119	20240807	173600	134369994	965	965	965	965	0
120	20240807	173500	134369994	965	965	965	965	0
121	20240807	173400	134369994	965	965	965	965	0
122	20240807	173300	134369994	965	965	965	965	2001
123	20240807	173200	134369994	965	965	965	965	0
124	20240807	173100	134369994	965	965	965	965	0
125	20240807	173000	134369994	965	965	965	965	0
126	20240807	172900	134369994	965	965	965	965	0
127	20240807	172800	134369994	965	965	965	965	0
128	20240807	172700	134369994	965	965	965	965	0
129	20240807	172600	134369994	965	965	965	965	0
130	20240807	172500	134369994	965	965	965	965	0
131	20240807	172400	134369994	965	965	965	965	0
132	20240807	172300	134369994	965	965	965	965	0
133	20240807	172200	134369994	965	965	965	965	0
134	20240807	172100	134369994	965	965	965	965	0
135	20240807	172000	134369994	965	965	965	965	0
136	20240807	171900	134369994	965	965	965	965	0
137	20240807	171800	134369994	965	965	965	965	0
138	20240807	171700	134369994	965	965	965	965	0
139	20240807	171600	134369994	965	965	965	965	0
140	20240807	171500	134369994	965	965	965	965	0
141	20240807	171400	134369994	965	965	965	965	0
142	20240807	171300	134369994	965	965	965	965	0
143	20240807	171200	134369994	965	965	965	965	0
144	20240807	171100	134369994	965	965	965	965	0
145	20240807	171000	134369994	965	965	965	965	0
146	20240807	170900	134369994	965	965	965	965	0
147	20240807	170800	134369994	965	965	965	965	0
148	20240807	170700	134369994	965	965	965	965	0
149	20240807	170600	134369994	965	965	965	965	0
150	20240807	170500	134369994	965	965	965	965	0
151	20240807	170400	134369994	965	965	965	965	0
152	20240807	170300	134369994	965	965	965	965	2001
153	20240807	170200	134369994	965	965	965	965	0
154	20240807	170100	134369994	965	965	965	965	0
155	20240807	170000	134369994	965	965	965	965	0
156	20240807	165900	134369994	965	965	965	965	0
157	20240807	165800	134369994	965	965	965	965	0
158	20240807	165700	134369994	965	965	965	965	0
159	20240807	165600	134369994	965	965	965	965	0
160	20240807	165500	134369994	965	965	965	965	0
161	20240807	165400	134369994	965	965	965	965	0
162	20240807	165300	134369994	965	965	965	965	0
163	20240807	165200	134369994	965	965	965	965	0
164	20240807	165100	134369994	965	965	965	965	0
165	20240807	165000	134369994	965	965	965	965	0
166	20240807	164900	134369994	965	965	965	965	0
167	20240807	164800	134369994	965	965	965	965	0
168	20240807	164700	134369994	965	965	965	965	0
169	20240807	164600	134369994	965	965	965	965	0
170	20240807	164500	134369994	965	965	965	965	0
171	20240807	164400	134369994	965	965	965	965	0
172	20240807	164300	134369994	965	965	965	965	0
173	20240807	164200	134369994	965	965	965	965	0
174	20240807	164100	134369994	965	965	965	965	0
175	20240807	164000	134369994	965	965	965	965	0
176	20240807	163900	134369994	965	965	965	965	0
177	20240807	163800	134369994	965	965	965	965	0
178	20240807	163700	134369994	965	965	965	965	0
179	20240807	163600	134369994	965	965	965	965	0
180	20240807	163500	134369994	965	965	965	965	0
181	20240807	163400	134369994	965	965	965	965	0
182	20240807	163300	134369994	965	965	965	965	2001
183	20240807	163200	134369994	965	965	965	965	0
184	20240807	163100	134369994	965	965	965	965	0
185	20240807	163000	134369994	965	965	965	965	0
186	20240807	162900	134369994	965	965	965	965	0
187	20240807	162800	134369994	965	965	965	965	0
188	20240807	162700	134369994	965	965	965	965	0
189	20240807	162600	134369994	965	965	965	965	0
190	20240807	162500	134369994	965	965	965	965	0
191	20240807	162400	134369994	965	965	965	965	0
192	20240807	162300	134369994	965	965	965	965	0
193	20240807	162200	134369994	965	965	965	965	0
194	20240807	162100	134369994	965	965	965	965	0
195	20240807	162000	134369994	965	965	965	965	0
196	20240807	161900	134369994	965	965	965	965	0
197	20240807	161800	134369994	965	965	965	965	0
198	20240807	161700	134369994	965	965	965	965	0
199	20240807	161600	134369994	965	965	965	965	0
200	20240807	161500	134369994	965	965	965	965	0
201	20240807	161400	134369994	965	965	965	965	0
202	20240807	161300	134369994	965	965	965	965	0
203	20240807	161200	134369994	965	965	965	965	0
204	20240807	161100	134369994	965	965	965	965	0
205	20240807	161000	134369994	965	965	965	965	0
206	20240807	160900	134369994	965	965	965	965	0
207	20240807	160800	134369994	965	965	965	965	0
208	20240807	160700	134369994	965	965	965	965	0
209	20240807	160600	134369994	965	965	965	965	0
210	20240807	160500	134369994	965	965	965	965	0
211	20240807	160400	134369994	965	965	965	965	0
212	20240807	160300	134369994	965	965	965	965	2001
213	20240807	160200	134369994	965	965	965	965	0
214	20240807	160100	134369994	965	965	965	965	0
215	20240807	160000	134369994	965	965	965	965	0
216	20240807	155900	134369994	965	965	965	965	0
217	20240807	155800	134369994	965	965	965	965	0
218	20240807	155700	134369994	965	965	965	965	0
219	20240807	155600	134369994	965	965	965	965	0
220	20240807	155500	134369994	965	965	965	965	0
221	20240807	155400	134369994	965	965	965	965	0
222	20240807	155300	134369994	965	965	965	965	0
223	20240807	155200	134369994	965	965	965	965	0
224	20240807	155100	134369994	965	965	965	965	0
225	20240807	155000	134369994	965	965	965	965	0
226	20240807	154900	134369994	965	965	965	965	0
227	20240807	154800	134369994	965	965	965	965	0
228	20240807	154700	134369994	965	965	965	965	0
229	20240807	154600	134369994	965	965	965	965	0
230	20240807	154500	134369994	965	965	965	965	0
231	20240807	154400	134369994	965	965	965	965	0
232	20240807	154300	134369994	965	965	965	965	0
233	20240807	154200	134369994	965	965	965	965	0
234	20240807	154100	134369994	965	965	965	965	0
235	20240807	154000	134369994	965	965	965	965	0
236	20240807	153900	134369994	965	965	965	965	0
237	20240807	153800	134369994	965	965	965	965	0
238	20240807	153700	134369994	965	965	965	965	0
239	20240807	153600	134369994	965	965	965	965	0
240	20240807	153500	134369994	965	965	965	965	0
241	20240807	153400	134369994	965	965	965	965	0
242	20240807	153300	134369994	965	965	965	965	2001
243	20240807	153200	134369994	965	965	965	965	0
244	20240807	153100	134369994	965	965	965	965	0
245	20240807	153000	134369994	965	965	965	965	2001
246	20240807	152900	132439029	960	960	960	960	0
247	20240807	152800	132439029	960	960	960	960	0
248	20240807	152700	132439029	960	960	960	960	0
249	20240807	152600	132439029	960	960	960	960	0
250	20240807	152500	132439029	960	960	960	960	0
251	20240807	152400	132439029	960	960	960	960	0
252	20240807	152300	132439029	960	960	960	960	0
253	20240807	152200	132439029	960	960	960	960	0
254	20240807	152100	132439029	960	960	960	960	0
255	20240807	152000	132439029	960	960	960	960	0
256	20240807	151900	132439029	960	960	960	960	846
257	20240807	151800	131626869	960	960	960	960	11
258	20240807	151700	131616309	960	961	961	960	267
259	20240807	151600	131359950	961	961	961	961	11
260	20240807	151500	131349379	961	961	961	961	0
261	20240807	151400	131349379	961	961	961	961	11
262	20240807	151300	131338808	961	961	961	961	119
263	20240807	151200	131224449	961	961	961	961	590
264	20240807	151100	130657459	961	961	961	961	500
265	20240807	151000	130176959	962	962	962	962	0
266	20240807	150900	130176959	962	962	962	962	111
267	20240807	150800	130070177	961	961	961	961	0
268	20240807	150700	130070177	961	961	961	961	0
269	20240807	150600	130070177	961	961	961	961	0
270	20240807	150500	130070177	961	961	961	961	0
271	20240807	150400	130070177	961	961	961	961	0
272	20240807	150300	130070177	961	962	962	961	575
273	20240807	150200	129517134	962	962	962	962	250
274	20240807	150100	129276634	961	962	962	961	489
275	20240807	150000	128806423	962	962	962	962	0
276	20240807	145900	128806423	962	961	962	961	4880
277	20240807	145800	124112279	958	958	958	958	0
278	20240807	145700	124112279	958	958	958	958	0
279	20240807	145600	124112279	958	958	958	958	246
280	20240807	145500	123876611	958	961	961	958	5014
281	20240807	145400	119069997	959	959	959	959	0
282	20240807	145300	119069997	959	959	959	959	0
283	20240807	145200	119069997	959	959	959	959	0
284	20240807	145100	119069997	959	961	961	959	200
285	20240807	145000	118878119	961	961	961	961	0
286	20240807	144900	118878119	961	961	961	961	91
287	20240807	144800	118790668	962	962	962	962	0
288	20240807	144700	118790668	962	962	962	962	0
289	20240807	144600	118790668	962	962	962	962	0
290	20240807	144500	118790668	962	962	962	962	0
291	20240807	144400	118790668	962	962	962	962	0
292	20240807	144300	118790668	962	962	962	962	0
293	20240807	144200	118790668	962	962	962	962	0
294	20240807	144100	118790668	962	962	968	962	745
295	20240807	144000	118073972	962	962	962	962	128
296	20240807	143900	117950836	968	968	968	968	0
297	20240807	143800	117950836	968	968	968	968	0
298	20240807	143700	117950836	968	968	968	968	0
299	20240807	143600	117950836	968	968	968	968	50
300	20240807	143500	117902436	968	968	969	968	718
301	20240807	143400	117206852	965	965	965	965	20
302	20240807	143300	117187552	970	970	970	970	0
303	20240807	143200	117187552	970	970	970	970	0
304	20240807	143100	117187552	970	970	970	970	0
305	20240807	143000	117187552	970	970	970	970	0
306	20240807	142900	117187552	970	970	970	970	0
307	20240807	142800	117187552	970	968	970	968	101
308	20240807	142700	117089782	969	969	969	969	100
309	20240807	142600	116992882	969	969	969	969	0
310	20240807	142500	116992882	969	969	969	969	0
311	20240807	142400	116992882	969	969	969	969	0
312	20240807	142300	116992882	969	969	969	969	3498
313	20240807	142200	113603320	969	968	969	968	2
314	20240807	142100	113601383	967	964	967	964	2331
315	20240807	142000	111353902	964	964	964	964	1
316	20240807	141900	111352938	961	961	961	961	0
317	20240807	141800	111352938	961	961	961	961	0
318	20240807	141700	111352938	961	964	964	961	18
319	20240807	141600	111335637	964	964	964	964	0
320	20240807	141500	111335637	964	964	964	964	0
321	20240807	141400	111335637	964	964	964	964	124
322	20240807	141300	111216101	964	964	964	964	0
323	20240807	141200	111216101	964	964	964	964	0
324	20240807	141100	111216101	964	963	964	963	150
325	20240807	141000	111071511	963	963	963	963	0
326	20240807	140900	111071511	963	963	963	963	0
327	20240807	140800	111071511	963	963	963	963	0
328	20240807	140700	111071511	963	963	963	963	10
329	20240807	140600	111061881	964	964	964	964	0
330	20240807	140500	111061881	964	965	965	964	176
331	20240807	140400	110892141	965	965	965	965	0
332	20240807	140300	110892141	965	965	965	965	1
333	20240807	140200	110891176	968	968	968	968	751
334	20240807	140100	110164208	966	966	966	966	10
335	20240807	140000	110154548	967	967	967	967	334
336	20240807	135900	109831570	966	966	966	966	0
337	20240807	135800	109831570	966	966	966	966	0
338	20240807	135700	109831570	966	966	966	966	0
339	20240807	135600	109831570	966	966	966	966	0
340	20240807	135500	109831570	966	966	966	966	643
341	20240807	135400	109210432	965	966	966	965	208
342	20240807	135300	109009706	967	967	967	967	9
343	20240807	135200	109001003	967	967	967	967	0
344	20240807	135100	109001003	967	967	967	967	0
345	20240807	135000	109001003	967	967	967	967	0
346	20240807	134900	109001003	967	967	967	967	0
347	20240807	134800	109001003	967	967	967	967	1
348	20240807	134700	109000036	967	968	968	967	30
349	20240807	134600	108971017	968	968	968	968	0
350	20240807	134500	108971017	968	968	968	968	0
351	20240807	134400	108971017	968	968	968	968	7
352	20240807	134300	108964241	968	967	968	967	65
353	20240807	134200	108901366	968	968	968	968	0
354	20240807	134100	108901366	968	967	968	967	31
355	20240807	134000	108871380	968	968	968	968	0
356	20240807	133900	108871380	968	968	968	968	0
357	20240807	133800	108871380	968	968	968	968	21
358	20240807	133700	108851052	968	968	968	968	5
359	20240807	133600	108846212	967	967	967	967	226
360	20240807	133500	108627670	967	967	967	966	20
361	20240807	133400	108608333	966	966	966	966	0
362	20240807	133300	108608333	966	966	966	966	0
363	20240807	133200	108608333	966	966	966	966	91
364	20240807	133100	108520427	966	966	966	966	9
365	20240807	133000	108511733	966	966	966	966	5
366	20240807	132900	108506903	966	966	966	966	19
367	20240807	132800	108488549	966	966	966	966	19
368	20240807	132700	108470195	966	966	966	966	17
369	20240807	132600	108453773	968	968	968	968	0
370	20240807	132500	108453773	968	968	968	968	0
371	20240807	132400	108453773	968	968	968	968	0
372	20240807	132300	108453773	968	968	968	968	0
373	20240807	132200	108453773	968	968	968	968	0
374	20240807	132100	108453773	968	968	968	968	0
375	20240807	132000	108453773	968	968	968	968	1
376	20240807	131900	108452805	968	968	968	968	0
377	20240807	131800	108452805	968	968	968	968	1
378	20240807	131700	108451837	968	968	968	968	0
379	20240807	131600	108451837	968	968	968	968	2
380	20240807	131500	108449901	958	970	970	958	5008
381	20240807	131400	103650727	970	968	971	968	3271
382	20240807	131300	100478571	968	968	969	968	2901
383	20240807	131200	97670396	968	966	968	966	4277
384	20240807	131100	93531729	966	965	966	965	536
385	20240807	131000	93013966	965	963	965	963	871
386	20240807	130900	92175145	963	963	963	963	29
387	20240807	130800	92147218	963	962	963	962	1178
388	20240807	130700	91013464	962	962	962	962	318
389	20240807	130600	90707548	962	958	962	958	2174
390	20240807	130500	88617400	958	958	958	958	0
391	20240807	130400	88617400	958	957	958	957	117
392	20240807	130300	88505357	957	957	957	957	748
393	20240807	130200	87789521	957	957	957	957	0
394	20240807	130100	87789521	957	957	957	957	0
395	20240807	130000	87789521	957	957	957	957	0
396	20240807	125900	87789521	957	957	957	957	0
397	20240807	125800	87789521	957	957	957	957	0
398	20240807	125700	87789521	957	956	957	956	310
399	20240807	125600	87493006	956	956	956	956	0
400	20240807	125500	87493006	956	956	956	956	63
401	20240807	125400	87432778	957	957	957	957	0
402	20240807	125300	87432778	957	957	957	957	126
403	20240807	125200	87312196	957	957	957	957	0
404	20240807	125100	87312196	957	957	957	957	0
405	20240807	125000	87312196	957	957	957	957	0
406	20240807	124900	87312196	957	957	957	957	0
407	20240807	124800	87312196	957	957	957	957	0
408	20240807	124700	87312196	957	957	957	957	0
409	20240807	124600	87312196	957	957	957	957	0
410	20240807	124500	87312196	957	957	957	957	0
411	20240807	124400	87312196	957	957	957	957	0
412	20240807	124300	87312196	957	956	957	956	646
413	20240807	124200	86694189	956	956	956	956	0
414	20240807	124100	86694189	956	955	956	955	590
415	20240807	124000	86130730	956	956	956	956	0
416	20240807	123900	86130730	956	956	956	956	111
417	20240807	123800	86024614	956	956	956	955	60
418	20240807	123700	85967265	955	955	955	955	0
419	20240807	123600	85967265	955	955	955	955	62
420	20240807	123500	85908055	956	955	956	955	70
421	20240807	123400	85841195	957	957	957	957	0
422	20240807	123300	85841195	957	957	957	957	0
423	20240807	123200	85841195	957	957	957	957	0
424	20240807	123100	85841195	957	955	957	955	116
425	20240807	123000	85730291	957	957	957	957	0
426	20240807	122900	85730291	957	957	957	957	2
427	20240807	122800	85728377	957	957	957	957	0
428	20240807	122700	85728377	957	957	957	957	0
429	20240807	122600	85728377	957	957	957	957	0
430	20240807	122500	85728377	957	957	957	957	948
431	20240807	122400	84821141	957	957	957	957	97
432	20240807	122300	84728312	957	957	957	957	0
433	20240807	122200	84728312	957	957	957	957	0
434	20240807	122100	84728312	957	955	957	955	160
435	20240807	122000	84575295	959	959	959	959	6
436	20240807	121900	84569541	959	959	959	959	11
437	20240807	121800	84558992	959	959	959	959	1
438	20240807	121700	84558033	960	960	960	960	0
439	20240807	121600	84558033	960	960	960	960	0
440	20240807	121500	84558033	960	960	960	960	0
441	20240807	121400	84558033	960	960	960	960	0
442	20240807	121300	84558033	960	960	960	960	0
443	20240807	121200	84558033	960	960	960	960	10
444	20240807	121100	84548433	962	962	962	962	0
445	20240807	121000	84548433	962	962	962	962	7
446	20240807	120900	84541699	961	961	961	961	0
447	20240807	120800	84541699	961	961	961	961	680
448	20240807	120700	83888219	961	961	961	961	0
449	20240807	120600	83888219	961	960	961	960	52
450	20240807	120500	83838283	960	960	960	960	24
451	20240807	120400	83815243	959	959	959	959	0
452	20240807	120300	83815243	959	959	959	959	259
453	20240807	120200	83566862	959	959	959	959	60
454	20240807	120100	83509322	959	959	959	959	10
455	20240807	120000	83499732	959	959	959	959	10
456	20240807	115900	83490142	956	956	956	956	0
457	20240807	115800	83490142	956	955	956	955	1112
458	20240807	115700	82427119	954	954	954	951	266
459	20240807	115600	82173877	951	959	959	951	1826
460	20240807	115500	80429790	960	960	960	960	7
461	20240807	115400	80423070	961	961	961	961	0
462	20240807	115300	80423070	961	961	961	961	0
463	20240807	115200	80423070	961	961	961	961	0
464	20240807	115100	80423070	961	961	961	961	9
465	20240807	115000	80414421	960	960	960	960	0
466	20240807	114900	80414421	960	960	960	960	2
467	20240807	114800	80412501	961	961	961	961	311
468	20240807	114700	80113630	961	961	961	961	0
469	20240807	114600	80113630	961	961	961	961	9
470	20240807	114500	80104981	961	961	961	961	0
471	20240807	114400	80104981	961	961	961	961	0
472	20240807	114300	80104981	961	961	961	961	8
473	20240807	114200	80097293	961	961	961	961	0
474	20240807	114100	80097293	961	961	961	961	1
475	20240807	114000	80096332	962	962	962	962	100
476	20240807	113900	80000132	962	962	962	962	10
477	20240807	113800	79990512	962	961	962	961	2000
478	20240807	113700	78068460	962	962	962	962	0
479	20240807	113600	78068460	962	962	962	962	0
480	20240807	113500	78068460	962	962	962	962	3
481	20240807	113400	78065574	962	962	962	962	0
482	20240807	113300	78065574	962	962	962	962	0
483	20240807	113200	78065574	962	962	962	962	0
484	20240807	113100	78065574	962	962	962	962	0
485	20240807	113000	78065574	962	961	962	961	8
486	20240807	112900	78057882	962	961	962	961	85
487	20240807	112800	77976196	961	961	961	961	409
488	20240807	112700	77583147	960	960	960	960	0
489	20240807	112600	77583147	960	957	960	957	6641
490	20240807	112500	71214458	957	959	959	957	199
491	20240807	112400	71024005	959	957	959	954	13
492	20240807	112300	71011565	959	959	959	959	5
493	20240807	112200	71006770	958	958	958	958	0
494	20240807	112100	71006770	958	958	958	958	10
495	20240807	112000	70997190	959	959	959	959	0
496	20240807	111900	70997190	959	959	959	959	500
497	20240807	111800	70517690	959	959	959	959	100
498	20240807	111700	70421790	959	958	959	958	2
499	20240807	111600	70419873	959	956	960	956	102
500	20240807	111500	70322036	957	958	959	955	3069
501	20240807	111400	67389016	960	959	960	959	41
502	20240807	111300	67349691	960	960	960	959	185
503	20240807	111200	67172160	960	960	960	960	102
504	20240807	111100	67074240	960	962	962	960	26
505	20240807	111000	67049255	962	962	962	962	5
506	20240807	110900	67044445	962	962	962	962	41
507	20240807	110800	67005003	962	962	962	961	21
508	20240807	110700	66984802	962	962	962	961	64
509	20240807	110600	66923264	963	963	963	963	0
510	20240807	110500	66923264	963	963	963	963	0
511	20240807	110400	66923264	963	963	963	963	0
512	20240807	110300	66923264	963	961	963	961	130
513	20240807	110200	66798298	961	961	961	961	0
514	20240807	110100	66798298	961	961	961	961	230
515	20240807	110000	66577268	961	961	961	961	0
516	20240807	105900	66577268	961	961	961	961	453
517	20240807	105800	66141935	960	960	960	960	0
518	20240807	105700	66141935	960	960	961	959	185
519	20240807	105600	65964481	959	959	960	959	11
520	20240807	105500	65953927	960	959	961	959	14
521	20240807	105400	65940492	961	959	961	959	2152
522	20240807	105300	63874572	960	959	960	959	334
523	20240807	105200	63554265	959	960	960	959	1538
524	20240807	105100	62077874	959	951	959	951	4662
525	20240807	105000	57626671	950	950	950	950	0
526	20240807	104900	57626671	950	950	951	950	82
527	20240807	104800	57548767	951	951	951	951	10
528	20240807	104700	57539257	949	949	949	949	0
529	20240807	104600	57539257	949	953	953	949	2
530	20240807	104500	57537355	950	946	952	946	2646
531	20240807	104400	55026132	947	947	947	947	0
532	20240807	104300	55026132	947	947	947	947	3
533	20240807	104200	55023291	947	946	947	946	55
534	20240807	104100	54971256	945	945	945	945	41
535	20240807	104000	54932511	945	944	945	944	64
536	20240807	103900	54872052	944	944	944	944	0
537	20240807	103800	54872052	944	944	944	944	0
538	20240807	103700	54872052	944	944	944	944	0
539	20240807	103600	54872052	944	944	944	944	4
540	20240807	103500	54868276	946	944	946	944	102
541	20240807	103400	54771944	945	945	945	945	2
542	20240807	103300	54770054	946	945	946	945	33
543	20240807	103200	54738868	945	944	945	942	270
544	20240807	103100	54484361	945	945	945	945	9
545	20240807	103000	54475856	944	944	944	944	0
546	20240807	102900	54475856	944	944	944	944	1
547	20240807	102800	54474912	945	945	945	945	0
548	20240807	102700	54474912	945	945	945	945	0
549	20240807	102600	54474912	945	945	945	945	10
550	20240807	102500	54465462	945	945	945	945	0
551	20240807	102400	54465462	945	945	945	945	0
552	20240807	102300	54465462	945	945	945	945	15
553	20240807	102200	54451287	944	944	944	944	0
554	20240807	102100	54451287	944	944	945	944	40
555	20240807	102000	54413491	945	941	945	941	138
556	20240807	101900	54283336	944	944	944	944	2
557	20240807	101800	54281448	941	944	944	941	2613
558	20240807	101700	51820312	943	943	943	942	185
559	20240807	101600	51645888	944	944	944	944	10
560	20240807	101500	51636448	943	943	943	943	0
561	20240807	101400	51636448	943	943	943	943	0
562	20240807	101300	51636448	943	943	943	943	0
563	20240807	101200	51636448	943	943	943	943	31
564	20240807	101100	51607215	944	944	944	944	298
565	20240807	101000	51325903	944	944	944	944	62
566	20240807	100900	51267375	944	944	944	944	0
567	20240807	100800	51267375	944	944	944	944	50
568	20240807	100700	51220175	946	945	946	945	12
569	20240807	100600	51208834	946	946	946	946	10
570	20240807	100500	51199374	946	946	946	946	29
571	20240807	100400	51171940	945	946	946	945	88
572	20240807	100300	51088770	945	946	946	945	33
573	20240807	100200	51057553	944	944	945	944	104
574	20240807	100100	50959376	945	946	946	944	375
575	20240807	100000	50605094	949	949	949	949	0
576	20240807	095900	50605094	949	949	949	949	12
577	20240807	095800	50593706	949	949	949	949	2
578	20240807	095700	50591808	949	948	949	947	5811
579	20240807	095600	45088780	947	950	951	947	2010
580	20240807	095500	43185279	951	951	951	951	17
581	20240807	095400	43169112	951	951	951	951	15
582	20240807	095300	43154847	950	950	951	950	27
583	20240807	095200	43129191	951	951	954	951	33
584	20240807	095100	43097755	954	950	954	950	234
585	20240807	095000	42875124	947	947	947	947	0
586	20240807	094900	42875124	947	947	947	947	11
587	20240807	094800	42864707	954	947	954	947	3007
588	20240807	094700	40001051	945	945	945	945	85
589	20240807	094600	39920726	946	946	946	946	585
590	20240807	094500	39367316	946	949	949	946	4773
591	20240807	094400	34839151	949	948	949	948	6939
592	20240807	094300	28254050	949	948	949	945	5693
593	20240807	094200	22871645	949	947	949	945	600
594	20240807	094100	22303602	947	948	949	947	22
595	20240807	094000	22282740	946	948	948	946	41
596	20240807	093900	22243899	949	949	949	948	26
597	20240807	093800	22219236	949	949	949	948	62
598	20240807	093700	22160399	947	948	948	947	2
599	20240807	093600	22158504	949	949	949	949	9
600	20240807	093500	22149963	949	948	949	948	67
601	20240807	093400	22086425	948	948	948	948	44
602	20240807	093300	22044713	948	949	949	945	38
603	20240807	093200	22008677	948	948	948	948	100
604	20240807	093100	21913877	948	948	948	948	1055
605	20240807	093000	20913737	948	948	948	948	50
606	20240807	092900	20866337	948	948	948	948	148
607	20240807	092800	20726033	948	948	948	948	145
608	20240807	092700	20588573	949	943	949	943	566
609	20240807	092600	20052112	943	941	943	941	1793
610	20240807	092500	18363864	941	941	941	939	368
611	20240807	092400	18017656	941	940	941	940	300
612	20240807	092300	17735611	940	940	940	940	15
613	20240807	092200	17721511	940	941	941	940	199
614	20240807	092100	17534390	941	939	942	939	333
615	20240807	092000	17221233	940	927	940	926	5601
616	20240807	091900	12018801	932	929	933	929	11
617	20240807	091800	12008547	933	933	933	933	0
618	20240807	091700	12008547	933	929	933	929	3
619	20240807	091600	12005752	927	927	927	927	0
620	20240807	091500	12005752	927	927	927	927	990
621	20240807	091400	11088022	933	930	933	930	5
622	20240807	091300	11083360	933	931	933	929	1897
623	20240807	091200	9315465	931	929	931	929	9
624	20240807	091100	9307094	931	931	931	931	0
625	20240807	091000	9307094	931	928	932	928	3
626	20240807	090900	9304303	925	928	928	925	755
627	20240807	090800	8605922	931	931	931	931	0
628	20240807	090700	8605922	931	928	931	928	2
629	20240807	090600	8604063	932	932	932	932	112
630	20240807	090500	8499679	932	928	932	928	2056
631	20240807	090400	6587287	930	927	930	924	4345
632	20240807	090300	2551408	925	925	925	925	0
633	20240807	090200	2551408	925	927	927	925	514
634	20240807	090100	2075946	928	928	928	928	694
635	20240807	090000	1431914	929	928	929	928	1543