KissMeData/007120/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	184800	34600174	970	970	970	970	2485
3	20240809	184700	34600174	970	970	970	970	0
4	20240809	184600	34600174	970	970	970	970	0
5	20240809	184500	34600174	970	970	970	970	0
6	20240809	184400	34600174	970	970	970	970	0
7	20240809	184300	34600174	970	970	970	970	0
8	20240809	184200	34600174	970	970	970	970	0
9	20240809	184100	34600174	970	970	970	970	0
10	20240809	184000	34600174	970	970	970	970	0
11	20240809	183900	34600174	970	970	970	970	0
12	20240809	183800	34600174	970	970	970	970	0
13	20240809	183700	34600174	970	970	970	970	0
14	20240809	183600	34600174	970	970	970	970	0
15	20240809	183500	34600174	970	970	970	970	0
16	20240809	183400	34600174	970	970	970	970	0
17	20240809	183300	34600174	970	970	970	970	0
18	20240809	183200	34600174	970	970	970	970	0
19	20240809	183100	34600174	970	970	970	970	0
20	20240809	183000	34600174	970	970	970	970	0
21	20240809	182900	34600174	970	970	970	970	0
22	20240809	182800	34600174	970	970	970	970	0
23	20240809	182700	34600174	970	970	970	970	0
24	20240809	182600	34600174	970	970	970	970	0
25	20240809	182500	34600174	970	970	970	970	0
26	20240809	182400	34600174	970	970	970	970	0
27	20240809	182300	34600174	970	970	970	970	0
28	20240809	182200	34600174	970	970	970	970	0
29	20240809	182100	34600174	970	970	970	970	0
30	20240809	182000	34600174	970	970	970	970	0
31	20240809	181900	34600174	970	970	970	970	0
32	20240809	181800	34600174	970	970	970	970	2485
33	20240809	181700	34600174	970	970	970	970	0
34	20240809	181600	34600174	970	970	970	970	0
35	20240809	181500	34600174	970	970	970	970	0
36	20240809	181400	34600174	970	970	970	970	0
37	20240809	181300	34600174	970	970	970	970	0
38	20240809	181200	34600174	970	970	970	970	0
39	20240809	181100	34600174	970	970	970	970	0
40	20240809	181000	34600174	970	970	970	970	0
41	20240809	180900	34600174	970	970	970	970	0
42	20240809	180800	34600174	970	970	970	970	0
43	20240809	180700	34600174	970	970	970	970	0
44	20240809	180600	34600174	970	970	970	970	0
45	20240809	180500	34600174	970	970	970	970	0
46	20240809	180400	34600174	970	970	970	970	0
47	20240809	180300	34600174	970	970	970	970	0
48	20240809	180200	34600174	970	970	970	970	0
49	20240809	180100	34600174	970	970	970	970	0
50	20240809	180000	34600174	970	970	970	970	0
51	20240809	175900	34600174	970	970	970	970	0
52	20240809	175800	34600174	970	970	970	970	0
53	20240809	175700	34600174	970	970	970	970	0
54	20240809	175600	34600174	970	970	970	970	0
55	20240809	175500	34600174	970	970	970	970	0
56	20240809	175400	34600174	970	970	970	970	0
57	20240809	175300	34600174	970	970	970	970	0
58	20240809	175200	34600174	970	970	970	970	0
59	20240809	175100	34600174	970	970	970	970	0
60	20240809	175000	34600174	970	970	970	970	0
61	20240809	174900	34600174	970	970	970	970	0
62	20240809	174800	34600174	970	970	970	970	2485
63	20240809	174700	34600174	970	970	970	970	0
64	20240809	174600	34600174	970	970	970	970	0
65	20240809	174500	34600174	970	970	970	970	0
66	20240809	174400	34600174	970	970	970	970	0
67	20240809	174300	34600174	970	970	970	970	0
68	20240809	174200	34600174	970	970	970	970	0
69	20240809	174100	34600174	970	970	970	970	0
70	20240809	174000	34600174	970	970	970	970	0
71	20240809	173900	34600174	970	970	970	970	0
72	20240809	173800	34600174	970	970	970	970	0
73	20240809	173700	34600174	970	970	970	970	0
74	20240809	173600	34600174	970	970	970	970	0
75	20240809	173500	34600174	970	970	970	970	0
76	20240809	173400	34600174	970	970	970	970	0
77	20240809	173300	34600174	970	970	970	970	0
78	20240809	173200	34600174	970	970	970	970	0
79	20240809	173100	34600174	970	970	970	970	0
80	20240809	173000	34600174	970	970	970	970	0
81	20240809	172900	34600174	970	970	970	970	0
82	20240809	172800	34600174	970	970	970	970	0
83	20240809	172700	34600174	970	970	970	970	0
84	20240809	172600	34600174	970	970	970	970	0
85	20240809	172500	34600174	970	970	970	970	0
86	20240809	172400	34600174	970	970	970	970	0
87	20240809	172300	34600174	970	970	970	970	0
88	20240809	172200	34600174	970	970	970	970	0
89	20240809	172100	34600174	970	970	970	970	0
90	20240809	172000	34600174	970	970	970	970	0
91	20240809	171900	34600174	970	970	970	970	0
92	20240809	171800	34600174	970	970	970	970	2485
93	20240809	171700	34600174	970	970	970	970	0
94	20240809	171600	34600174	970	970	970	970	0
95	20240809	171500	34600174	970	970	970	970	0
96	20240809	171400	34600174	970	970	970	970	0
97	20240809	171300	34600174	970	970	970	970	0
98	20240809	171200	34600174	970	970	970	970	0
99	20240809	171100	34600174	970	970	970	970	0
100	20240809	171000	34600174	970	970	970	970	0
101	20240809	170900	34600174	970	970	970	970	0
102	20240809	170800	34600174	970	970	970	970	0
103	20240809	170700	34600174	970	970	970	970	0
104	20240809	170600	34600174	970	970	970	970	0
105	20240809	170500	34600174	970	970	970	970	0
106	20240809	170400	34600174	970	970	970	970	0
107	20240809	170300	34600174	970	970	970	970	0
108	20240809	170200	34600174	970	970	970	970	0
109	20240809	170100	34600174	970	970	970	970	0
110	20240809	170000	34600174	970	970	970	970	0
111	20240809	165900	34600174	970	970	970	970	0
112	20240809	165800	34600174	970	970	970	970	0
113	20240809	165700	34600174	970	970	970	970	0
114	20240809	165600	34600174	970	970	970	970	0
115	20240809	165500	34600174	970	970	970	970	0
116	20240809	165400	34600174	970	970	970	970	0
117	20240809	165300	34600174	970	970	970	970	0
118	20240809	165200	34600174	970	970	970	970	0
119	20240809	165100	34600174	970	970	970	970	0
120	20240809	165000	34600174	970	970	970	970	0
121	20240809	164900	34600174	970	970	970	970	0
122	20240809	164800	34600174	970	970	970	970	2485
123	20240809	164700	34600174	970	970	970	970	0
124	20240809	164600	34600174	970	970	970	970	0
125	20240809	164500	34600174	970	970	970	970	0
126	20240809	164400	34600174	970	970	970	970	0
127	20240809	164300	34600174	970	970	970	970	0
128	20240809	164200	34600174	970	970	970	970	0
129	20240809	164100	34600174	970	970	970	970	0
130	20240809	164000	34600174	970	970	970	970	0
131	20240809	163900	34600174	970	970	970	970	0
132	20240809	163800	34600174	970	970	970	970	0
133	20240809	163700	34600174	970	970	970	970	0
134	20240809	163600	34600174	970	970	970	970	0
135	20240809	163500	34600174	970	970	970	970	0
136	20240809	163400	34600174	970	970	970	970	0
137	20240809	163300	34600174	970	970	970	970	0
138	20240809	163200	34600174	970	970	970	970	0
139	20240809	163100	34600174	970	970	970	970	0
140	20240809	163000	34600174	970	970	970	970	0
141	20240809	162900	34600174	970	970	970	970	0
142	20240809	162800	34600174	970	970	970	970	0
143	20240809	162700	34600174	970	970	970	970	0
144	20240809	162600	34600174	970	970	970	970	0
145	20240809	162500	34600174	970	970	970	970	0
146	20240809	162400	34600174	970	970	970	970	0
147	20240809	162300	34600174	970	970	970	970	0
148	20240809	162200	34600174	970	970	970	970	0
149	20240809	162100	34600174	970	970	970	970	0
150	20240809	162000	34600174	970	970	970	970	0
151	20240809	161900	34600174	970	970	970	970	0
152	20240809	161800	34600174	970	970	970	970	2485
153	20240809	161700	34600174	970	970	970	970	0
154	20240809	161600	34600174	970	970	970	970	0
155	20240809	161500	34600174	970	970	970	970	0
156	20240809	161400	34600174	970	970	970	970	0
157	20240809	161300	34600174	970	970	970	970	0
158	20240809	161200	34600174	970	970	970	970	0
159	20240809	161100	34600174	970	970	970	970	0
160	20240809	161000	34600174	970	970	970	970	0
161	20240809	160900	34600174	970	970	970	970	0
162	20240809	160800	34600174	970	970	970	970	0
163	20240809	160700	34600174	970	970	970	970	0
164	20240809	160600	34600174	970	970	970	970	0
165	20240809	160500	34600174	970	970	970	970	0
166	20240809	160400	34600174	970	970	970	970	0
167	20240809	160300	34600174	970	970	970	970	0
168	20240809	160200	34600174	970	970	970	970	0
169	20240809	160100	34600174	970	970	970	970	0
170	20240809	160000	34600174	970	970	970	970	0
171	20240809	155900	34600174	970	970	970	970	0
172	20240809	155800	34600174	970	970	970	970	0
173	20240809	155700	34600174	970	970	970	970	0
174	20240809	155600	34600174	970	970	970	970	0
175	20240809	155500	34600174	970	970	970	970	0
176	20240809	155400	34600174	970	970	970	970	0
177	20240809	155300	34600174	970	970	970	970	0
178	20240809	155200	34600174	970	970	970	970	0
179	20240809	155100	34600174	970	970	970	970	0
180	20240809	155000	34600174	970	970	970	970	0
181	20240809	154900	34600174	970	970	970	970	0
182	20240809	154800	34600174	970	970	970	970	2485
183	20240809	154700	34600174	970	970	970	970	0
184	20240809	154600	34600174	970	970	970	970	0
185	20240809	154500	34600174	970	970	970	970	0
186	20240809	154400	34600174	970	970	970	970	0
187	20240809	154300	34600174	970	970	970	970	0
188	20240809	154200	34600174	970	970	970	970	0
189	20240809	154100	34600174	970	970	970	970	0
190	20240809	154000	34600174	970	970	970	970	0
191	20240809	153900	34600174	970	970	970	970	0
192	20240809	153800	34600174	970	970	970	970	0
193	20240809	153700	34600174	970	970	970	970	0
194	20240809	153600	34600174	970	970	970	970	0
195	20240809	153500	34600174	970	970	970	970	0
196	20240809	153400	34600174	970	970	970	970	0
197	20240809	153300	34600174	970	970	970	970	0
198	20240809	153200	34600174	970	970	970	970	0
199	20240809	153100	34600174	970	970	970	970	0
200	20240809	153000	34600174	970	970	970	970	2485
201	20240809	152900	32189724	978	978	978	978	0
202	20240809	152800	32189724	978	978	978	978	0
203	20240809	152700	32189724	978	978	978	978	0
204	20240809	152600	32189724	978	978	978	978	0
205	20240809	152500	32189724	978	978	978	978	0
206	20240809	152400	32189724	978	978	978	978	0
207	20240809	152300	32189724	978	978	978	978	0
208	20240809	152200	32189724	978	978	978	978	0
209	20240809	152100	32189724	978	978	978	978	0
210	20240809	152000	32189724	978	978	978	978	0
211	20240809	151900	32189724	978	978	978	978	1
212	20240809	151800	32188746	972	972	972	972	307
213	20240809	151700	31890342	972	972	972	972	0
214	20240809	151600	31890342	972	972	972	972	1
215	20240809	151500	31889370	978	978	978	978	1
216	20240809	151400	31888392	972	972	972	972	3
217	20240809	151300	31885476	972	972	972	972	0
218	20240809	151200	31885476	972	973	973	972	4
219	20240809	151100	31881585	972	972	972	972	1
220	20240809	151000	31880613	973	973	973	972	16
221	20240809	150900	31865046	973	972	973	972	2
222	20240809	150800	31863101	973	973	973	972	4
223	20240809	150700	31859210	979	979	979	979	30
224	20240809	150600	31829840	973	973	973	973	0
225	20240809	150500	31829840	973	973	973	973	0
226	20240809	150400	31829840	973	973	973	973	0
227	20240809	150300	31829840	973	973	973	973	1037
228	20240809	150200	30820839	973	973	973	973	10
229	20240809	150100	30811109	973	973	973	973	454
230	20240809	150000	30369367	979	979	979	979	2
231	20240809	145900	30367409	979	979	979	979	4
232	20240809	145800	30363493	979	979	979	979	24
233	20240809	145700	30339997	981	980	981	980	244
234	20240809	145600	30100753	979	979	979	979	2
235	20240809	145500	30098795	979	979	979	979	0
236	20240809	145400	30098795	979	979	979	979	0
237	20240809	145300	30098795	979	979	979	979	0
238	20240809	145200	30098795	979	979	979	979	0
239	20240809	145100	30098795	979	979	979	979	0
240	20240809	145000	30098795	979	979	979	979	0
241	20240809	144900	30098795	979	979	979	979	0
242	20240809	144800	30098795	979	979	979	979	0
243	20240809	144700	30098795	979	979	979	979	19
244	20240809	144600	30080194	979	979	979	979	0
245	20240809	144500	30080194	979	979	979	979	0
246	20240809	144400	30080194	979	979	979	979	0
247	20240809	144300	30080194	979	979	979	979	0
248	20240809	144200	30080194	979	979	979	979	500
249	20240809	144100	29590694	980	980	980	980	60
250	20240809	144000	29531894	980	980	980	980	0
251	20240809	143900	29531894	980	980	980	980	0
252	20240809	143800	29531894	980	980	980	980	10
253	20240809	143700	29522094	973	973	973	973	0
254	20240809	143600	29522094	973	973	973	973	0
255	20240809	143500	29522094	973	973	973	973	0
256	20240809	143400	29522094	973	974	974	973	2051
257	20240809	143300	27526151	972	975	975	972	2409
258	20240809	143200	25184427	982	982	982	982	0
259	20240809	143100	25184427	982	982	982	982	0
260	20240809	143000	25184427	982	982	982	982	150
261	20240809	142900	25037127	982	981	982	981	200
262	20240809	142800	24840728	981	981	981	981	0
263	20240809	142700	24840728	981	981	981	981	0
264	20240809	142600	24840728	981	981	981	981	0
265	20240809	142500	24840728	981	981	981	981	0
266	20240809	142400	24840728	981	981	981	981	0
267	20240809	142300	24840728	981	981	981	981	156
268	20240809	142200	24687692	981	981	981	981	1
269	20240809	142100	24686711	981	981	981	981	0
270	20240809	142000	24686711	981	981	981	981	0
271	20240809	141900	24686711	981	981	981	981	0
272	20240809	141800	24686711	981	981	981	981	10
273	20240809	141700	24676901	974	974	974	974	50
274	20240809	141600	24628201	981	981	981	981	0
275	20240809	141500	24628201	981	981	981	981	5
276	20240809	141400	24623296	981	981	981	981	0
277	20240809	141300	24623296	981	981	981	981	0
278	20240809	141200	24623296	981	981	981	981	0
279	20240809	141100	24623296	981	981	981	981	460
280	20240809	141000	24172036	981	981	981	981	100
281	20240809	140900	24073936	974	974	974	974	0
282	20240809	140800	24073936	974	974	974	974	615
283	20240809	140700	23474926	974	974	974	974	0
284	20240809	140600	23474926	974	976	976	974	656
285	20240809	140500	22835848	974	974	974	974	0
286	20240809	140400	22835848	974	982	982	974	2000
287	20240809	140300	20880113	983	983	983	983	0
288	20240809	140200	20880113	983	983	983	983	37
289	20240809	140100	20843742	983	983	983	983	0
290	20240809	140000	20843742	983	983	983	983	14
291	20240809	135900	20829980	983	983	983	983	0
292	20240809	135800	20829980	983	983	983	983	0
293	20240809	135700	20829980	983	983	983	983	1
294	20240809	135600	20828997	983	983	983	983	0
295	20240809	135500	20828997	983	983	983	983	40
296	20240809	135400	20789677	982	982	982	982	0
297	20240809	135300	20789677	982	982	982	982	0
298	20240809	135200	20789677	982	982	982	982	0
299	20240809	135100	20789677	982	982	982	982	0
300	20240809	135000	20789677	982	982	982	982	291
301	20240809	134900	20503915	983	983	983	983	0
302	20240809	134800	20503915	983	983	983	983	0
303	20240809	134700	20503915	983	983	983	983	1
304	20240809	134600	20502932	982	982	982	982	22
305	20240809	134500	20481328	983	983	983	983	0
306	20240809	134400	20481328	983	983	983	983	0
307	20240809	134300	20481328	983	983	983	983	10
308	20240809	134200	20471498	983	983	983	983	50
309	20240809	134100	20422348	983	983	983	983	0
310	20240809	134000	20422348	983	983	983	983	20
311	20240809	133900	20402688	983	983	983	983	0
312	20240809	133800	20402688	983	983	983	983	0
313	20240809	133700	20402688	983	983	983	983	0
314	20240809	133600	20402688	983	983	983	983	0
315	20240809	133500	20402688	983	983	983	983	0
316	20240809	133400	20402688	983	983	983	983	0
317	20240809	133300	20402688	983	984	984	983	700
318	20240809	133200	19714568	983	983	983	983	0
319	20240809	133100	19714568	983	983	983	983	20
320	20240809	133000	19694908	982	983	983	982	189
321	20240809	132900	19509250	983	983	983	983	0
322	20240809	132800	19509250	983	983	983	983	101
323	20240809	132700	19409967	983	983	983	983	0
324	20240809	132600	19409967	983	983	983	983	0
325	20240809	132500	19409967	983	983	983	983	250
326	20240809	132400	19164217	982	982	982	982	71
327	20240809	132300	19094495	982	982	982	982	200
328	20240809	132200	18898095	982	982	982	982	0
329	20240809	132100	18898095	982	982	982	982	0
330	20240809	132000	18898095	982	982	982	982	0
331	20240809	131900	18898095	982	982	982	982	29
332	20240809	131800	18869617	983	983	983	983	1
333	20240809	131700	18868634	983	983	983	983	0
334	20240809	131600	18868634	983	983	983	983	0
335	20240809	131500	18868634	983	983	983	983	0
336	20240809	131400	18868634	983	983	983	983	0
337	20240809	131300	18868634	983	983	983	983	0
338	20240809	131200	18868634	983	983	983	983	1500
339	20240809	131100	17394134	983	983	983	983	88
340	20240809	131000	17307630	982	982	982	982	132
341	20240809	130900	17178006	982	982	982	982	23
342	20240809	130800	17155420	982	982	982	982	0
343	20240809	130700	17155420	982	982	982	982	45
344	20240809	130600	17111230	982	982	982	982	0
345	20240809	130500	17111230	982	982	982	982	0
346	20240809	130400	17111230	982	982	982	982	0
347	20240809	130300	17111230	982	982	982	982	0
348	20240809	130200	17111230	982	982	982	982	0
349	20240809	130100	17111230	982	982	982	982	20
350	20240809	130000	17091590	982	982	982	982	0
351	20240809	125900	17091590	982	982	982	982	0
352	20240809	125800	17091590	982	982	982	982	4
353	20240809	125700	17087662	982	982	982	982	108
354	20240809	125600	16981606	982	982	982	982	20
355	20240809	125500	16961966	982	982	982	982	0
356	20240809	125400	16961966	982	982	982	982	20
357	20240809	125300	16942326	983	983	983	983	0
358	20240809	125200	16942326	983	983	983	983	0
359	20240809	125100	16942326	983	983	983	983	0
360	20240809	125000	16942326	983	983	983	983	0
361	20240809	124900	16942326	983	983	983	983	20
362	20240809	124800	16922666	981	982	982	981	18
363	20240809	124700	16904994	982	982	982	982	0
364	20240809	124600	16904994	982	982	982	982	0
365	20240809	124500	16904994	982	982	982	982	0
366	20240809	124400	16904994	982	981	982	981	175
367	20240809	124300	16733303	982	982	982	982	0
368	20240809	124200	16733303	982	982	982	982	2
369	20240809	124100	16731339	982	982	982	982	2
370	20240809	124000	16729375	982	982	982	982	0
371	20240809	123900	16729375	982	982	982	982	0
372	20240809	123800	16729375	982	982	982	982	20
373	20240809	123700	16709735	982	982	982	982	0
374	20240809	123600	16709735	982	982	982	982	64
375	20240809	123500	16646887	982	982	982	982	100
376	20240809	123400	16548687	982	982	982	982	0
377	20240809	123300	16548687	982	982	982	982	0
378	20240809	123200	16548687	982	982	982	982	20
379	20240809	123100	16529047	982	982	982	982	0
380	20240809	123000	16529047	982	982	982	982	0
381	20240809	122900	16529047	982	982	982	982	0
382	20240809	122800	16529047	982	982	982	982	100
383	20240809	122700	16430847	982	982	982	982	0
384	20240809	122600	16430847	982	982	982	982	52
385	20240809	122500	16379783	980	980	980	980	0
386	20240809	122400	16379783	980	980	980	980	0
387	20240809	122300	16379783	980	980	980	980	0
388	20240809	122200	16379783	980	980	980	980	0
389	20240809	122100	16379783	980	980	980	980	0
390	20240809	122000	16379783	980	980	980	980	0
391	20240809	121900	16379783	980	981	981	980	3001
392	20240809	121800	13435927	981	981	981	981	0
393	20240809	121700	13435927	981	981	981	981	12
394	20240809	121600	13424155	982	984	984	982	124
395	20240809	121500	13302327	982	982	982	982	0
396	20240809	121400	13302327	982	982	982	982	0
397	20240809	121300	13302327	982	982	982	982	0
398	20240809	121200	13302327	982	982	982	982	0
399	20240809	121100	13302327	982	982	982	982	0
400	20240809	121000	13302327	982	982	982	982	0
401	20240809	120900	13302327	982	982	982	982	0
402	20240809	120800	13302327	982	982	982	982	0
403	20240809	120700	13302327	982	982	982	982	0
404	20240809	120600	13302327	982	982	982	982	20
405	20240809	120500	13282687	981	981	981	981	0
406	20240809	120400	13282687	981	981	981	981	0
407	20240809	120300	13282687	981	981	981	981	0
408	20240809	120200	13282687	981	981	981	981	0
409	20240809	120100	13282687	981	981	981	981	0
410	20240809	120000	13282687	981	981	981	981	0
411	20240809	115900	13282687	981	981	981	981	0
412	20240809	115800	13282687	981	981	981	981	0
413	20240809	115700	13282687	981	986	986	981	4500
414	20240809	115600	8864450	987	987	987	987	20
415	20240809	115500	8844710	987	987	987	987	0
416	20240809	115400	8844710	987	987	987	987	5
417	20240809	115300	8839775	987	987	987	987	0
418	20240809	115200	8839775	987	987	987	987	0
419	20240809	115100	8839775	987	987	987	987	20
420	20240809	115000	8820035	987	987	987	987	0
421	20240809	114900	8820035	987	987	987	987	20
422	20240809	114800	8800295	987	987	987	987	5
423	20240809	114700	8795360	987	987	987	987	0
424	20240809	114600	8795360	987	987	987	987	0
425	20240809	114500	8795360	987	987	987	987	0
426	20240809	114400	8795360	987	987	987	987	0
427	20240809	114300	8795360	987	987	987	987	0
428	20240809	114200	8795360	987	987	987	987	0
429	20240809	114100	8795360	987	987	987	987	20
430	20240809	114000	8775620	987	987	987	987	20
431	20240809	113900	8755880	986	986	986	986	0
432	20240809	113800	8755880	986	986	986	986	0
433	20240809	113700	8755880	986	986	986	986	0
434	20240809	113600	8755880	986	986	986	986	10
435	20240809	113500	8746020	986	986	986	986	0
436	20240809	113400	8746020	986	986	986	986	0
437	20240809	113300	8746020	986	986	986	986	0
438	20240809	113200	8746020	986	986	986	986	0
439	20240809	113100	8746020	986	986	986	986	0
440	20240809	113000	8746020	986	986	986	986	0
441	20240809	112900	8746020	986	986	986	986	990
442	20240809	112800	7769880	986	986	986	986	0
443	20240809	112700	7769880	986	986	986	986	0
444	20240809	112600	7769880	986	986	986	986	0
445	20240809	112500	7769880	986	986	986	986	0
446	20240809	112400	7769880	986	986	986	986	0
447	20240809	112300	7769880	986	986	986	986	0
448	20240809	112200	7769880	986	986	986	986	1
449	20240809	112100	7768894	986	986	986	986	10
450	20240809	112000	7759034	986	986	986	986	49
451	20240809	111900	7710720	986	986	986	986	1
452	20240809	111800	7709734	986	986	986	986	0
453	20240809	111700	7709734	986	986	986	986	0
454	20240809	111600	7709734	986	986	986	986	0
455	20240809	111500	7709734	986	986	986	986	2
456	20240809	111400	7707762	986	986	986	986	50
457	20240809	111300	7658462	983	983	983	983	0
458	20240809	111200	7658462	983	983	983	983	0
459	20240809	111100	7658462	983	983	983	983	0
460	20240809	111000	7658462	983	983	983	983	0
461	20240809	110900	7658462	983	983	983	983	19
462	20240809	110800	7639785	983	983	983	983	41
463	20240809	110700	7599482	983	983	983	983	0
464	20240809	110600	7599482	983	983	983	983	0
465	20240809	110500	7599482	983	983	983	983	0
466	20240809	110400	7599482	983	983	983	983	0
467	20240809	110300	7599482	983	983	983	983	0
468	20240809	110200	7599482	983	983	983	983	1214
469	20240809	110100	6406120	983	983	983	983	1
470	20240809	110000	6405137	983	983	983	983	0
471	20240809	105900	6405137	983	983	983	983	0
472	20240809	105800	6405137	983	983	983	983	20
473	20240809	105700	6385477	983	983	983	983	0
474	20240809	105600	6385477	983	983	983	983	0
475	20240809	105500	6385477	983	983	983	983	0
476	20240809	105400	6385477	983	983	983	983	0
477	20240809	105300	6385477	983	983	983	983	0
478	20240809	105200	6385477	983	983	983	983	0
479	20240809	105100	6385477	983	983	983	983	20
480	20240809	105000	6365817	983	983	983	983	0
481	20240809	104900	6365817	983	983	983	983	0
482	20240809	104800	6365817	983	983	983	983	40
483	20240809	104700	6326497	982	982	982	982	0
484	20240809	104600	6326497	982	982	982	982	0
485	20240809	104500	6326497	982	982	982	982	20
486	20240809	104400	6306857	982	982	982	982	33
487	20240809	104300	6274451	983	983	983	983	0
488	20240809	104200	6274451	983	984	984	983	235
489	20240809	104100	6043426	983	983	983	983	0
490	20240809	104000	6043426	983	983	983	983	0
491	20240809	103900	6043426	983	983	983	983	0
492	20240809	103800	6043426	983	983	983	983	0
493	20240809	103700	6043426	983	983	983	983	0
494	20240809	103600	6043426	983	983	983	983	0
495	20240809	103500	6043426	983	983	983	983	0
496	20240809	103400	6043426	983	983	983	983	20
497	20240809	103300	6023766	986	986	986	986	1
498	20240809	103200	6022780	986	986	986	986	0
499	20240809	103100	6022780	986	986	986	986	0
500	20240809	103000	6022780	986	986	986	986	0
501	20240809	102900	6022780	986	985	986	982	1001
502	20240809	102800	5039701	986	986	986	986	0
503	20240809	102700	5039701	986	986	986	986	20
504	20240809	102600	5019981	986	986	986	986	20
505	20240809	102500	5000261	984	984	984	984	0
506	20240809	102400	5000261	984	984	984	984	0
507	20240809	102300	5000261	984	984	984	984	0
508	20240809	102200	5000261	984	984	984	984	0
509	20240809	102100	5000261	984	984	984	984	0
510	20240809	102000	5000261	984	984	984	984	0
511	20240809	101900	5000261	984	985	986	984	60
512	20240809	101800	4941141	986	986	986	986	0
513	20240809	101700	4941141	986	986	986	986	0
514	20240809	101600	4941141	986	986	986	986	0
515	20240809	101500	4941141	986	986	986	986	0
516	20240809	101400	4941141	986	986	986	986	0
517	20240809	101300	4941141	986	986	986	986	1
518	20240809	101200	4940155	984	984	984	984	51
519	20240809	101100	4889971	983	983	983	983	0
520	20240809	101000	4889971	983	983	983	983	0
521	20240809	100900	4889971	983	983	983	983	0
522	20240809	100800	4889971	983	983	983	983	0
523	20240809	100700	4889971	983	983	983	983	0
524	20240809	100600	4889971	983	983	983	983	0
525	20240809	100500	4889971	983	983	983	983	0
526	20240809	100400	4889971	983	983	983	983	0
527	20240809	100300	4889971	983	983	983	983	0
528	20240809	100200	4889971	983	983	983	983	0
529	20240809	100100	4889971	983	983	983	983	0
530	20240809	100000	4889971	983	983	983	983	10
531	20240809	095900	4880141	983	983	983	983	0
532	20240809	095800	4880141	983	983	983	983	0
533	20240809	095700	4880141	983	983	983	983	0
534	20240809	095600	4880141	983	983	983	983	0
535	20240809	095500	4880141	983	983	983	983	0
536	20240809	095400	4880141	983	983	983	983	38
537	20240809	095300	4842787	983	983	983	983	16
538	20240809	095200	4827059	983	983	983	983	25
539	20240809	095100	4802484	983	983	983	983	1
540	20240809	095000	4801501	982	982	982	982	0
541	20240809	094900	4801501	982	982	982	982	0
542	20240809	094800	4801501	982	982	982	982	0
543	20240809	094700	4801501	982	984	984	982	167
544	20240809	094600	4637369	983	983	983	983	1
545	20240809	094500	4636386	986	986	986	986	0
546	20240809	094400	4636386	986	986	986	986	2
547	20240809	094300	4634414	986	986	986	986	1
548	20240809	094200	4633428	983	983	983	983	1
549	20240809	094100	4632445	982	982	982	982	0
550	20240809	094000	4632445	982	982	982	982	0
551	20240809	093900	4632445	982	982	982	982	0
552	20240809	093800	4632445	982	982	982	982	0
553	20240809	093700	4632445	982	982	982	982	0
554	20240809	093600	4632445	982	987	987	982	3
555	20240809	093500	4629494	981	983	983	981	3102
556	20240809	093400	1582281	983	983	983	983	2
557	20240809	093300	1580315	983	983	983	983	0
558	20240809	093200	1580315	983	983	983	983	2
559	20240809	093100	1578349	983	983	983	983	2
560	20240809	093000	1576383	983	983	983	983	0
561	20240809	092900	1576383	983	983	983	983	2
562	20240809	092800	1574417	984	983	984	983	571
563	20240809	092700	1012555	983	983	983	983	2
564	20240809	092600	1010589	984	984	984	984	431
565	20240809	092500	586485	984	984	984	984	2
566	20240809	092400	584517	984	984	984	984	2
567	20240809	092300	582549	984	984	984	984	1
568	20240809	092200	581565	984	984	984	984	2
569	20240809	092100	579597	983	983	983	983	2
570	20240809	092000	577631	983	983	983	983	0
571	20240809	091900	577631	983	983	983	983	2
572	20240809	091800	575665	983	983	983	983	2
573	20240809	091700	573699	983	983	983	983	2
574	20240809	091600	571733	989	988	989	988	300
575	20240809	091500	275109	983	988	988	983	4
576	20240809	091400	271172	983	983	983	983	3
577	20240809	091300	268223	988	988	988	988	1
578	20240809	091200	267235	983	983	983	983	2
579	20240809	091100	265269	983	983	983	983	2
580	20240809	091000	263303	988	983	988	983	3
581	20240809	090900	260349	988	988	988	988	21
582	20240809	090800	239601	989	982	989	982	3
583	20240809	090700	236648	982	982	982	982	3
584	20240809	090600	233702	982	982	982	982	0
585	20240809	090500	233702	982	982	982	982	2
586	20240809	090400	231738	989	989	989	982	4
587	20240809	090300	227796	983	983	983	983	0
588	20240809	090200	227796	983	990	990	983	3
589	20240809	090100	224840	982	990	990	982	23
590	20240809	090000	202086	981	981	981	981	206