KissMeData/085310/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195300	193612733	890	890	890	890	5617
3	20240802	195200	193612733	890	890	890	890	0
4	20240802	195100	193612733	890	890	890	890	0
5	20240802	195000	193612733	890	890	890	890	0
6	20240802	194900	193612733	890	890	890	890	0
7	20240802	194800	193612733	890	890	890	890	0
8	20240802	194700	193612733	890	890	890	890	0
9	20240802	194600	193612733	890	890	890	890	0
10	20240802	194500	193612733	890	890	890	890	0
11	20240802	194400	193612733	890	890	890	890	0
12	20240802	194300	193612733	890	890	890	890	0
13	20240802	194200	193612733	890	890	890	890	0
14	20240802	194100	193612733	890	890	890	890	0
15	20240802	194000	193612733	890	890	890	890	0
16	20240802	193900	193612733	890	890	890	890	0
17	20240802	193800	193612733	890	890	890	890	0
18	20240802	193700	193612733	890	890	890	890	0
19	20240802	193600	193612733	890	890	890	890	0
20	20240802	193500	193612733	890	890	890	890	0
21	20240802	193400	193612733	890	890	890	890	0
22	20240802	193300	193612733	890	890	890	890	0
23	20240802	193200	193612733	890	890	890	890	0
24	20240802	193100	193612733	890	890	890	890	0
25	20240802	193000	193612733	890	890	890	890	0
26	20240802	192900	193612733	890	890	890	890	0
27	20240802	192800	193612733	890	890	890	890	0
28	20240802	192700	193612733	890	890	890	890	0
29	20240802	192600	193612733	890	890	890	890	0
30	20240802	192500	193612733	890	890	890	890	0
31	20240802	192400	193612733	890	890	890	890	0
32	20240802	192300	193612733	890	890	890	890	5617
33	20240802	192200	193612733	890	890	890	890	0
34	20240802	192100	193612733	890	890	890	890	0
35	20240802	192000	193612733	890	890	890	890	0
36	20240802	191900	193612733	890	890	890	890	0
37	20240802	191800	193612733	890	890	890	890	0
38	20240802	191700	193612733	890	890	890	890	0
39	20240802	191600	193612733	890	890	890	890	0
40	20240802	191500	193612733	890	890	890	890	0
41	20240802	191400	193612733	890	890	890	890	0
42	20240802	191300	193612733	890	890	890	890	0
43	20240802	191200	193612733	890	890	890	890	0
44	20240802	191100	193612733	890	890	890	890	0
45	20240802	191000	193612733	890	890	890	890	0
46	20240802	190900	193612733	890	890	890	890	0
47	20240802	190800	193612733	890	890	890	890	0
48	20240802	190700	193612733	890	890	890	890	0
49	20240802	190600	193612733	890	890	890	890	0
50	20240802	190500	193612733	890	890	890	890	0
51	20240802	190400	193612733	890	890	890	890	0
52	20240802	190300	193612733	890	890	890	890	0
53	20240802	190200	193612733	890	890	890	890	0
54	20240802	190100	193612733	890	890	890	890	0
55	20240802	190000	193612733	890	890	890	890	0
56	20240802	185900	193612733	890	890	890	890	0
57	20240802	185800	193612733	890	890	890	890	0
58	20240802	185700	193612733	890	890	890	890	0
59	20240802	185600	193612733	890	890	890	890	0
60	20240802	185500	193612733	890	890	890	890	0
61	20240802	185400	193612733	890	890	890	890	0
62	20240802	185300	193612733	890	890	890	890	5617
63	20240802	185200	193612733	890	890	890	890	0
64	20240802	185100	193612733	890	890	890	890	0
65	20240802	185000	193612733	890	890	890	890	0
66	20240802	184900	193612733	890	890	890	890	0
67	20240802	184800	193612733	890	890	890	890	0
68	20240802	184700	193612733	890	890	890	890	0
69	20240802	184600	193612733	890	890	890	890	0
70	20240802	184500	193612733	890	890	890	890	0
71	20240802	184400	193612733	890	890	890	890	0
72	20240802	184300	193612733	890	890	890	890	0
73	20240802	184200	193612733	890	890	890	890	0
74	20240802	184100	193612733	890	890	890	890	0
75	20240802	184000	193612733	890	890	890	890	0
76	20240802	183900	193612733	890	890	890	890	0
77	20240802	183800	193612733	890	890	890	890	0
78	20240802	183700	193612733	890	890	890	890	0
79	20240802	183600	193612733	890	890	890	890	0
80	20240802	183500	193612733	890	890	890	890	0
81	20240802	183400	193612733	890	890	890	890	0
82	20240802	183300	193612733	890	890	890	890	0
83	20240802	183200	193612733	890	890	890	890	0
84	20240802	183100	193612733	890	890	890	890	0
85	20240802	183000	193612733	890	890	890	890	0
86	20240802	182900	193612733	890	890	890	890	0
87	20240802	182800	193612733	890	890	890	890	0
88	20240802	182700	193612733	890	890	890	890	0
89	20240802	182600	193612733	890	890	890	890	0
90	20240802	182500	193612733	890	890	890	890	0
91	20240802	182400	193612733	890	890	890	890	0
92	20240802	182300	193612733	890	890	890	890	5617
93	20240802	182200	193612733	890	890	890	890	0
94	20240802	182100	193612733	890	890	890	890	0
95	20240802	182000	193612733	890	890	890	890	0
96	20240802	181900	193612733	890	890	890	890	0
97	20240802	181800	193612733	890	890	890	890	0
98	20240802	181700	193612733	890	890	890	890	0
99	20240802	181600	193612733	890	890	890	890	0
100	20240802	181500	193612733	890	890	890	890	0
101	20240802	181400	193612733	890	890	890	890	0
102	20240802	181300	193612733	890	890	890	890	0
103	20240802	181200	193612733	890	890	890	890	0
104	20240802	181100	193612733	890	890	890	890	0
105	20240802	181000	193612733	890	890	890	890	0
106	20240802	180900	193612733	890	890	890	890	0
107	20240802	180800	193612733	890	890	890	890	0
108	20240802	180700	193612733	890	890	890	890	0
109	20240802	180600	193612733	890	890	890	890	0
110	20240802	180500	193612733	890	890	890	890	0
111	20240802	180400	193612733	890	890	890	890	0
112	20240802	180300	193612733	890	890	890	890	0
113	20240802	180200	193612733	890	890	890	890	0
114	20240802	180100	193612733	890	890	890	890	0
115	20240802	180000	193612733	890	890	890	890	0
116	20240802	175900	193612733	890	890	890	890	0
117	20240802	175800	193612733	890	890	890	890	0
118	20240802	175700	193612733	890	890	890	890	0
119	20240802	175600	193612733	890	890	890	890	0
120	20240802	175500	193612733	890	890	890	890	0
121	20240802	175400	193612733	890	890	890	890	0
122	20240802	175300	193612733	890	890	890	890	5617
123	20240802	175200	193612733	890	890	890	890	0
124	20240802	175100	193612733	890	890	890	890	0
125	20240802	175000	193612733	890	890	890	890	0
126	20240802	174900	193612733	890	890	890	890	0
127	20240802	174800	193612733	890	890	890	890	0
128	20240802	174700	193612733	890	890	890	890	0
129	20240802	174600	193612733	890	890	890	890	0
130	20240802	174500	193612733	890	890	890	890	0
131	20240802	174400	193612733	890	890	890	890	0
132	20240802	174300	193612733	890	890	890	890	0
133	20240802	174200	193612733	890	890	890	890	0
134	20240802	174100	193612733	890	890	890	890	0
135	20240802	174000	193612733	890	890	890	890	0
136	20240802	173900	193612733	890	890	890	890	0
137	20240802	173800	193612733	890	890	890	890	0
138	20240802	173700	193612733	890	890	890	890	0
139	20240802	173600	193612733	890	890	890	890	0
140	20240802	173500	193612733	890	890	890	890	0
141	20240802	173400	193612733	890	890	890	890	0
142	20240802	173300	193612733	890	890	890	890	0
143	20240802	173200	193612733	890	890	890	890	0
144	20240802	173100	193612733	890	890	890	890	0
145	20240802	173000	193612733	890	890	890	890	0
146	20240802	172900	193612733	890	890	890	890	0
147	20240802	172800	193612733	890	890	890	890	0
148	20240802	172700	193612733	890	890	890	890	0
149	20240802	172600	193612733	890	890	890	890	0
150	20240802	172500	193612733	890	890	890	890	0
151	20240802	172400	193612733	890	890	890	890	0
152	20240802	172300	193612733	890	890	890	890	5617
153	20240802	172200	193612733	890	890	890	890	0
154	20240802	172100	193612733	890	890	890	890	0
155	20240802	172000	193612733	890	890	890	890	0
156	20240802	171900	193612733	890	890	890	890	0
157	20240802	171800	193612733	890	890	890	890	0
158	20240802	171700	193612733	890	890	890	890	0
159	20240802	171600	193612733	890	890	890	890	0
160	20240802	171500	193612733	890	890	890	890	0
161	20240802	171400	193612733	890	890	890	890	0
162	20240802	171300	193612733	890	890	890	890	0
163	20240802	171200	193612733	890	890	890	890	0
164	20240802	171100	193612733	890	890	890	890	0
165	20240802	171000	193612733	890	890	890	890	0
166	20240802	170900	193612733	890	890	890	890	0
167	20240802	170800	193612733	890	890	890	890	0
168	20240802	170700	193612733	890	890	890	890	0
169	20240802	170600	193612733	890	890	890	890	0
170	20240802	170500	193612733	890	890	890	890	0
171	20240802	170400	193612733	890	890	890	890	0
172	20240802	170300	193612733	890	890	890	890	0
173	20240802	170200	193612733	890	890	890	890	0
174	20240802	170100	193612733	890	890	890	890	0
175	20240802	170000	193612733	890	890	890	890	0
176	20240802	165900	193612733	890	890	890	890	0
177	20240802	165800	193612733	890	890	890	890	0
178	20240802	165700	193612733	890	890	890	890	0
179	20240802	165600	193612733	890	890	890	890	0
180	20240802	165500	193612733	890	890	890	890	0
181	20240802	165400	193612733	890	890	890	890	0
182	20240802	165300	193612733	890	890	890	890	5617
183	20240802	165200	193612733	890	890	890	890	0
184	20240802	165100	193612733	890	890	890	890	0
185	20240802	165000	193612733	890	890	890	890	0
186	20240802	164900	193612733	890	890	890	890	0
187	20240802	164800	193612733	890	890	890	890	0
188	20240802	164700	193612733	890	890	890	890	0
189	20240802	164600	193612733	890	890	890	890	0
190	20240802	164500	193612733	890	890	890	890	0
191	20240802	164400	193612733	890	890	890	890	0
192	20240802	164300	193612733	890	890	890	890	0
193	20240802	164200	193612733	890	890	890	890	0
194	20240802	164100	193612733	890	890	890	890	0
195	20240802	164000	193612733	890	890	890	890	0
196	20240802	163900	193612733	890	890	890	890	0
197	20240802	163800	193612733	890	890	890	890	0
198	20240802	163700	193612733	890	890	890	890	0
199	20240802	163600	193612733	890	890	890	890	0
200	20240802	163500	193612733	890	890	890	890	0
201	20240802	163400	193612733	890	890	890	890	0
202	20240802	163300	193612733	890	890	890	890	0
203	20240802	163200	193612733	890	890	890	890	0
204	20240802	163100	193612733	890	890	890	890	0
205	20240802	163000	193612733	890	890	890	890	0
206	20240802	162900	193612733	890	890	890	890	0
207	20240802	162800	193612733	890	890	890	890	0
208	20240802	162700	193612733	890	890	890	890	0
209	20240802	162600	193612733	890	890	890	890	0
210	20240802	162500	193612733	890	890	890	890	0
211	20240802	162400	193612733	890	890	890	890	0
212	20240802	162300	193612733	890	890	890	890	5617
213	20240802	162200	193612733	890	890	890	890	0
214	20240802	162100	193612733	890	890	890	890	0
215	20240802	162000	193612733	890	890	890	890	0
216	20240802	161900	193612733	890	890	890	890	0
217	20240802	161800	193612733	890	890	890	890	0
218	20240802	161700	193612733	890	890	890	890	0
219	20240802	161600	193612733	890	890	890	890	0
220	20240802	161500	193612733	890	890	890	890	0
221	20240802	161400	193612733	890	890	890	890	0
222	20240802	161300	193612733	890	890	890	890	0
223	20240802	161200	193612733	890	890	890	890	0
224	20240802	161100	193612733	890	890	890	890	0
225	20240802	161000	193612733	890	890	890	890	0
226	20240802	160900	193612733	890	890	890	890	0
227	20240802	160800	193612733	890	890	890	890	0
228	20240802	160700	193612733	890	890	890	890	0
229	20240802	160600	193612733	890	890	890	890	0
230	20240802	160500	193612733	890	890	890	890	0
231	20240802	160400	193612733	890	890	890	890	0
232	20240802	160300	193612733	890	890	890	890	0
233	20240802	160200	193612733	890	890	890	890	0
234	20240802	160100	193612733	890	890	890	890	0
235	20240802	160000	193612733	890	890	890	890	0
236	20240802	155900	193612733	890	890	890	890	0
237	20240802	155800	193612733	890	890	890	890	0
238	20240802	155700	193612733	890	890	890	890	0
239	20240802	155600	193612733	890	890	890	890	0
240	20240802	155500	193612733	890	890	890	890	0
241	20240802	155400	193612733	890	890	890	890	0
242	20240802	155300	193612733	890	890	890	890	5617
243	20240802	155200	193612733	890	890	890	890	0
244	20240802	155100	193612733	890	890	890	890	0
245	20240802	155000	193612733	890	890	890	890	0
246	20240802	154900	193612733	890	890	890	890	0
247	20240802	154800	193612733	890	890	890	890	0
248	20240802	154700	193612733	890	890	890	890	0
249	20240802	154600	193612733	890	890	890	890	0
250	20240802	154500	193612733	890	890	890	890	0
251	20240802	154400	193612733	890	890	890	890	0
252	20240802	154300	193612733	890	890	890	890	0
253	20240802	154200	193612733	890	890	890	890	0
254	20240802	154100	193612733	890	890	890	890	0
255	20240802	154000	193612733	890	890	890	890	0
256	20240802	153900	193612733	890	890	890	890	0
257	20240802	153800	193612733	890	890	890	890	0
258	20240802	153700	193612733	890	890	890	890	0
259	20240802	153600	193612733	890	890	890	890	0
260	20240802	153500	193612733	890	890	890	890	0
261	20240802	153400	193612733	890	890	890	890	0
262	20240802	153300	193612733	890	890	890	890	0
263	20240802	153200	193612733	890	890	890	890	0
264	20240802	153100	193612733	890	890	890	890	0
265	20240802	153000	193612733	890	890	890	890	5617
266	20240802	152900	188613603	890	890	890	890	0
267	20240802	152800	188613603	890	890	890	890	0
268	20240802	152700	188613603	890	890	890	890	0
269	20240802	152600	188613603	890	890	890	890	0
270	20240802	152500	188613603	890	890	890	890	0
271	20240802	152400	188613603	890	890	890	890	0
272	20240802	152300	188613603	890	890	890	890	0
273	20240802	152200	188613603	890	890	890	890	0
274	20240802	152100	188613603	890	890	890	890	0
275	20240802	152000	188613603	890	890	890	890	0
276	20240802	151900	188613603	890	888	890	888	100
277	20240802	151800	188524799	888	888	888	887	1807
278	20240802	151700	186921929	888	888	888	888	1025
279	20240802	151600	186011729	888	888	888	887	2003
280	20240802	151500	184235066	887	887	887	887	826
281	20240802	151400	183502404	887	887	887	887	0
282	20240802	151300	183502404	887	885	887	885	2
283	20240802	151200	183500632	886	886	886	886	0
284	20240802	151100	183500632	886	885	886	885	300
285	20240802	151000	183234931	886	884	886	884	259
286	20240802	150900	183005973	884	886	886	884	1965
287	20240802	150800	181267344	887	887	887	887	0
288	20240802	150700	181267344	887	887	887	887	4
289	20240802	150600	181263796	887	887	887	887	0
290	20240802	150500	181263796	887	887	887	887	0
291	20240802	150400	181263796	887	887	887	887	0
292	20240802	150300	181263796	887	887	887	887	10
293	20240802	150200	181254926	887	887	887	887	0
294	20240802	150100	181254926	887	887	887	887	0
295	20240802	150000	181254926	887	887	887	887	0
296	20240802	145900	181254926	887	887	887	887	0
297	20240802	145800	181254926	887	887	887	887	0
298	20240802	145700	181254926	887	888	888	885	85
299	20240802	145600	181179523	888	888	888	888	99
300	20240802	145500	181091611	888	885	888	885	103
301	20240802	145400	181000372	885	884	885	884	479
302	20240802	145300	180576458	885	885	885	885	110
303	20240802	145200	180479108	884	884	885	884	3306
304	20240802	145100	177553601	883	884	884	883	3660
305	20240802	145000	174318483	885	887	888	885	3317
306	20240802	144900	171382926	888	887	888	887	1519
307	20240802	144800	170034759	885	888	888	885	1809
308	20240802	144700	168431316	888	887	888	887	8
309	20240802	144600	168424219	887	887	887	887	22
310	20240802	144500	168404705	887	887	887	887	70
311	20240802	144400	168342615	887	887	887	887	17
312	20240802	144300	168327536	887	887	887	887	68
313	20240802	144200	168267220	886	886	886	886	236
314	20240802	144100	168058124	885	885	885	885	1
315	20240802	144000	168057239	885	885	885	885	1
316	20240802	143900	168056354	886	886	886	886	100
317	20240802	143800	167967754	887	887	887	887	22
318	20240802	143700	167948240	887	887	887	887	0
319	20240802	143600	167948240	887	887	887	887	3520
320	20240802	143500	164826000	887	887	887	887	0
321	20240802	143400	164826000	887	887	887	887	1
322	20240802	143300	164825113	885	887	888	885	2555
323	20240802	143200	162559640	886	887	887	886	17618
324	20240802	143100	146942181	888	888	888	888	0
325	20240802	143000	146942181	888	888	888	888	0
326	20240802	142900	146942181	888	888	888	888	10
327	20240802	142800	146933301	888	888	888	888	4
328	20240802	142700	146929749	888	888	888	888	66
329	20240802	142600	146871141	887	887	887	887	300
330	20240802	142500	146605041	887	888	888	887	584
331	20240802	142400	146086949	887	887	887	887	0
332	20240802	142300	146086949	887	887	887	887	500
333	20240802	142200	145643449	888	888	888	888	30
334	20240802	142100	145616809	888	888	888	888	221
335	20240802	142000	145420561	887	888	888	887	1010
336	20240802	141900	144523691	887	887	887	887	1001
337	20240802	141800	143635804	887	887	887	887	2000
338	20240802	141700	141861804	888	888	888	888	0
339	20240802	141600	141861804	888	888	888	888	200
340	20240802	141500	141684204	888	889	889	888	3058
341	20240802	141400	138968200	889	889	889	889	101
342	20240802	141300	138878411	889	889	889	889	0
343	20240802	141200	138878411	889	889	889	889	0
344	20240802	141100	138878411	889	889	889	889	0
345	20240802	141000	138878411	889	889	889	889	0
346	20240802	140900	138878411	889	889	889	889	0
347	20240802	140800	138878411	889	889	889	889	0
348	20240802	140700	138878411	889	889	889	889	98
349	20240802	140600	138791289	889	889	889	889	0
350	20240802	140500	138791289	889	889	889	889	0
351	20240802	140400	138791289	889	889	889	889	64
352	20240802	140300	138734393	888	888	888	888	88
353	20240802	140200	138656249	890	890	890	890	0
354	20240802	140100	138656249	890	890	890	890	0
355	20240802	140000	138656249	890	890	890	890	0
356	20240802	135900	138656249	890	890	890	890	0
357	20240802	135800	138656249	890	890	890	890	1
358	20240802	135700	138655359	892	892	892	892	0
359	20240802	135600	138655359	892	892	892	892	0
360	20240802	135500	138655359	892	889	892	889	23
361	20240802	135400	138634878	892	892	892	892	0
362	20240802	135300	138634878	892	889	892	889	23
363	20240802	135200	138614367	892	888	892	888	4
364	20240802	135100	138610809	888	888	888	888	0
365	20240802	135000	138610809	888	888	888	888	1
366	20240802	134900	138609921	892	889	892	887	3613
367	20240802	134800	135404982	889	889	889	889	0
368	20240802	134700	135404982	889	889	889	889	0
369	20240802	134600	135404982	889	889	889	889	28
370	20240802	134500	135380090	892	892	892	892	0
371	20240802	134400	135380090	892	892	892	892	0
372	20240802	134300	135380090	892	892	892	892	0
373	20240802	134200	135380090	892	892	892	892	0
374	20240802	134100	135380090	892	892	892	892	0
375	20240802	134000	135380090	892	890	892	890	3970
376	20240802	133900	131845731	891	891	891	891	0
377	20240802	133800	131845731	891	891	891	891	0
378	20240802	133700	131845731	891	891	891	891	0
379	20240802	133600	131845731	891	891	891	891	0
380	20240802	133500	131845731	891	891	891	891	0
381	20240802	133400	131845731	891	891	891	891	0
382	20240802	133300	131845731	891	890	892	890	113
383	20240802	133200	131744952	892	890	892	890	11
384	20240802	133100	131735144	892	892	892	892	0
385	20240802	133000	131735144	892	892	892	892	0
386	20240802	132900	131735144	892	892	892	892	0
387	20240802	132800	131735144	892	892	892	892	0
388	20240802	132700	131735144	892	892	892	892	0
389	20240802	132600	131735144	892	890	892	890	9
390	20240802	132500	131727125	892	890	892	890	4507
391	20240802	132400	127708271	890	890	890	890	1
392	20240802	132300	127707381	888	888	888	888	0
393	20240802	132200	127707381	888	888	888	888	371
394	20240802	132100	127377933	887	887	887	887	0
395	20240802	132000	127377933	887	887	887	887	0
396	20240802	131900	127377933	887	887	887	887	0
397	20240802	131800	127377933	887	887	887	887	0
398	20240802	131700	127377933	887	887	887	887	0
399	20240802	131600	127377933	887	887	887	887	0
400	20240802	131500	127377933	887	889	889	887	121
401	20240802	131400	127270406	890	890	890	890	0
402	20240802	131300	127270406	890	890	890	890	0
403	20240802	131200	127270406	890	890	890	890	0
404	20240802	131100	127270406	890	890	890	890	0
405	20240802	131000	127270406	890	890	890	890	0
406	20240802	130900	127270406	890	886	890	886	12
407	20240802	130800	127259753	886	889	889	886	13972
408	20240802	130700	114862816	889	889	889	889	2036
409	20240802	130600	113052812	888	888	888	888	0
410	20240802	130500	113052812	888	888	888	888	89
411	20240802	130400	112973780	889	889	889	889	3
412	20240802	130300	112971113	889	889	889	889	0
413	20240802	130200	112971113	889	889	889	889	1
414	20240802	130100	112970224	888	888	888	888	0
415	20240802	130000	112970224	888	888	888	888	0
416	20240802	125900	112970224	888	888	888	888	0
417	20240802	125800	112970224	888	888	888	888	0
418	20240802	125700	112970224	888	888	888	888	1842
419	20240802	125600	111334528	888	888	888	888	0
420	20240802	125500	111334528	888	888	888	888	0
421	20240802	125400	111334528	888	888	888	888	0
422	20240802	125300	111334528	888	888	888	888	0
423	20240802	125200	111334528	888	888	888	888	0
424	20240802	125100	111334528	888	888	888	888	0
425	20240802	125000	111334528	888	888	888	888	110
426	20240802	124900	111236848	888	888	888	888	0
427	20240802	124800	111236848	888	888	888	888	0
428	20240802	124700	111236848	888	888	888	888	0
429	20240802	124600	111236848	888	888	888	888	20
430	20240802	124500	111219088	888	888	888	888	106
431	20240802	124400	111124960	888	888	888	888	0
432	20240802	124300	111124960	888	888	888	888	0
433	20240802	124200	111124960	888	888	888	888	0
434	20240802	124100	111124960	888	887	888	887	66
435	20240802	124000	111066353	887	887	887	887	0
436	20240802	123900	111066353	887	887	887	887	0
437	20240802	123800	111066353	887	887	887	887	0
438	20240802	123700	111066353	887	887	887	887	0
439	20240802	123600	111066353	887	887	887	887	0
440	20240802	123500	111066353	887	887	887	887	0
441	20240802	123400	111066353	887	887	887	887	658
442	20240802	123300	110482707	888	888	888	888	0
443	20240802	123200	110482707	888	888	888	888	0
444	20240802	123100	110482707	888	888	888	888	13
445	20240802	123000	110471163	888	888	888	888	0
446	20240802	122900	110471163	888	888	888	888	0
447	20240802	122800	110471163	888	888	888	888	18
448	20240802	122700	110455179	888	888	888	888	0
449	20240802	122600	110455179	888	888	888	888	0
450	20240802	122500	110455179	888	888	888	888	0
451	20240802	122400	110455179	888	887	888	887	5100
452	20240802	122300	105931379	888	888	888	888	91
453	20240802	122200	105850571	887	888	888	887	1992
454	20240802	122100	104082215	888	888	888	888	600
455	20240802	122000	103549415	888	888	888	888	0
456	20240802	121900	103549415	888	888	888	888	0
457	20240802	121800	103549415	888	889	889	888	68
458	20240802	121700	103489021	887	887	887	887	0
459	20240802	121600	103489021	887	887	887	887	0
460	20240802	121500	103489021	887	887	887	887	0
461	20240802	121400	103489021	887	887	887	887	0
462	20240802	121300	103489021	887	888	888	887	100
463	20240802	121200	103400317	889	889	889	889	0
464	20240802	121100	103400317	889	889	889	889	0
465	20240802	121000	103400317	889	889	889	889	0
466	20240802	120900	103400317	889	889	889	889	0
467	20240802	120800	103400317	889	889	889	889	0
468	20240802	120700	103400317	889	889	889	889	0
469	20240802	120600	103400317	889	889	889	889	0
470	20240802	120500	103400317	889	889	889	889	0
471	20240802	120400	103400317	889	889	889	889	0
472	20240802	120300	103400317	889	889	889	889	0
473	20240802	120200	103400317	889	889	889	889	0
474	20240802	120100	103400317	889	889	889	889	0
475	20240802	120000	103400317	889	889	889	889	0
476	20240802	115900	103400317	889	889	889	889	0
477	20240802	115800	103400317	889	889	889	889	0
478	20240802	115700	103400317	889	889	889	889	0
479	20240802	115600	103400317	889	889	889	889	0
480	20240802	115500	103400317	889	889	889	889	32
481	20240802	115400	103371869	887	887	887	887	0
482	20240802	115300	103371869	887	887	887	887	0
483	20240802	115200	103371869	887	887	887	887	0
484	20240802	115100	103371869	887	887	887	887	0
485	20240802	115000	103371869	887	888	890	887	191
486	20240802	114900	103202409	887	887	887	887	0
487	20240802	114800	103202409	887	887	887	887	0
488	20240802	114700	103202409	887	887	887	887	0
489	20240802	114600	103202409	887	887	887	887	0
490	20240802	114500	103202409	887	887	887	887	71
491	20240802	114400	103139432	888	888	888	888	0
492	20240802	114300	103139432	888	888	888	888	500
493	20240802	114200	102695432	887	888	888	887	9741
494	20240802	114100	94050464	888	888	888	888	0
495	20240802	114000	94050464	888	888	888	888	0
496	20240802	113900	94050464	888	888	888	888	0
497	20240802	113800	94050464	888	888	888	888	0
498	20240802	113700	94050464	888	888	888	888	0
499	20240802	113600	94050464	888	888	888	888	1
500	20240802	113500	94049576	889	889	889	889	0
501	20240802	113400	94049576	889	889	889	889	0
502	20240802	113300	94049576	889	889	889	889	0
503	20240802	113200	94049576	889	889	889	889	0
504	20240802	113100	94049576	889	889	889	889	0
505	20240802	113000	94049576	889	889	889	889	100
506	20240802	112900	93960676	889	889	889	889	61
507	20240802	112800	93906447	889	889	889	889	20
508	20240802	112700	93888667	888	888	888	888	1
509	20240802	112600	93887779	888	888	888	888	0
510	20240802	112500	93887779	888	888	888	888	0
511	20240802	112400	93887779	888	888	888	888	0
512	20240802	112300	93887779	888	888	888	888	1000
513	20240802	112200	92999779	887	887	887	887	0
514	20240802	112100	92999779	887	887	887	887	0
515	20240802	112000	92999779	887	887	887	887	0
516	20240802	111900	92999779	887	887	887	887	5000
517	20240802	111800	88564779	886	886	886	886	0
518	20240802	111700	88564779	886	886	886	886	0
519	20240802	111600	88564779	886	886	886	886	0
520	20240802	111500	88564779	886	886	886	886	0
521	20240802	111400	88564779	886	886	886	886	0
522	20240802	111300	88564779	886	886	886	886	0
523	20240802	111200	88564779	886	886	886	886	0
524	20240802	111100	88564779	886	886	886	886	948
525	20240802	111000	87724851	887	887	887	887	981
526	20240802	110900	86854704	887	887	887	887	71
527	20240802	110800	86791727	887	887	887	887	1
528	20240802	110700	86790840	888	888	888	888	0
529	20240802	110600	86790840	888	888	888	887	10393
530	20240802	110500	77565145	889	889	889	889	0
531	20240802	110400	77565145	889	890	890	889	1735
532	20240802	110300	76022672	891	891	891	891	0
533	20240802	110200	76022672	891	891	891	891	0
534	20240802	110100	76022672	891	891	891	891	1
535	20240802	110000	76021781	890	890	890	890	0
536	20240802	105900	76021781	890	890	890	890	99
537	20240802	105800	75933671	892	892	892	892	0
538	20240802	105700	75933671	892	892	892	892	0
539	20240802	105600	75933671	892	892	892	892	0
540	20240802	105500	75933671	892	892	892	892	0
541	20240802	105400	75933671	892	890	892	890	3
542	20240802	105300	75930999	890	890	890	890	0
543	20240802	105200	75930999	890	890	890	890	0
544	20240802	105100	75930999	890	890	890	890	0
545	20240802	105000	75930999	890	890	891	890	2580
546	20240802	104900	73634798	890	890	890	890	1
547	20240802	104800	73633908	890	890	890	890	0
548	20240802	104700	73633908	890	891	891	890	22
549	20240802	104600	73614327	892	892	892	892	0
550	20240802	104500	73614327	892	892	892	892	0
551	20240802	104400	73614327	892	892	892	892	0
552	20240802	104300	73614327	892	892	892	892	0
553	20240802	104200	73614327	892	892	892	892	0
554	20240802	104100	73614327	892	892	892	892	0
555	20240802	104000	73614327	892	892	892	892	200
556	20240802	103900	73435927	892	892	892	892	0
557	20240802	103800	73435927	892	891	892	891	201
558	20240802	103700	73256835	891	891	891	891	400
559	20240802	103600	72900435	891	891	891	891	235
560	20240802	103500	72691050	891	891	891	891	0
561	20240802	103400	72691050	891	891	891	891	0
562	20240802	103300	72691050	891	893	893	891	751
563	20240802	103200	72021907	891	889	891	889	165
564	20240802	103100	71875220	888	888	888	888	0
565	20240802	103000	71875220	888	889	889	888	1052
566	20240802	102900	70940192	891	891	891	891	0
567	20240802	102800	70940192	891	891	891	891	0
568	20240802	102700	70940192	891	891	891	891	0
569	20240802	102600	70940192	891	891	891	891	0
570	20240802	102500	70940192	891	891	891	891	0
571	20240802	102400	70940192	891	891	891	891	0
572	20240802	102300	70940192	891	891	891	891	120
573	20240802	102200	70833272	891	891	891	891	0
574	20240802	102100	70833272	891	891	891	891	0
575	20240802	102000	70833272	891	890	891	889	904
576	20240802	101900	70028009	891	891	891	891	0
577	20240802	101800	70028009	891	891	891	891	100
578	20240802	101700	69938909	891	891	891	891	0
579	20240802	101600	69938909	891	890	891	890	9
580	20240802	101500	69930892	889	889	889	889	0
581	20240802	101400	69930892	889	889	889	889	2251
582	20240802	101300	67929753	889	889	889	889	0
583	20240802	101200	67929753	889	889	889	889	0
584	20240802	101100	67929753	889	889	889	889	1
585	20240802	101000	67928864	889	886	889	886	2616
586	20240802	100900	65604521	885	885	885	885	0
587	20240802	100800	65604521	885	885	885	885	0
588	20240802	100700	65604521	885	885	885	885	10
589	20240802	100600	65595671	886	886	886	886	0
590	20240802	100500	65595671	886	886	886	886	0
591	20240802	100400	65595671	886	886	886	886	1
592	20240802	100300	65594785	886	885	886	885	1135
593	20240802	100200	64589378	886	885	886	885	3287
594	20240802	100100	61680382	885	886	886	885	6311
595	20240802	100000	56093105	886	891	891	886	17997
596	20240802	095900	40114111	892	892	892	892	0
597	20240802	095800	40114111	892	892	892	892	0
598	20240802	095700	40114111	892	890	892	890	2
599	20240802	095600	40112329	892	890	892	890	2
600	20240802	095500	40110547	892	890	892	890	2
601	20240802	095400	40108765	892	890	892	890	2
602	20240802	095300	40106983	892	889	892	889	207
603	20240802	095200	39922753	889	889	889	889	1
604	20240802	095100	39921864	890	888	890	888	1298
605	20240802	095000	38769238	890	890	890	890	1973
606	20240802	094900	37013268	892	892	892	892	0
607	20240802	094800	37013268	892	892	892	892	0
608	20240802	094700	37013268	892	892	892	892	1
609	20240802	094600	37012376	892	891	892	890	246
610	20240802	094500	36793433	894	892	894	892	2
611	20240802	094400	36791647	895	892	895	892	27
612	20240802	094300	36767492	895	891	895	891	55
613	20240802	094200	36718274	890	890	890	890	0
614	20240802	094100	36718274	890	890	890	890	0
615	20240802	094000	36718274	890	890	890	890	0
616	20240802	093900	36718274	890	890	890	890	1
617	20240802	093800	36717384	895	888	895	888	1493
618	20240802	093700	35391580	890	893	895	890	4734
619	20240802	093600	31168181	895	891	895	891	1460
620	20240802	093500	29865853	892	892	892	892	0
621	20240802	093400	29865853	892	891	892	891	1100
622	20240802	093300	28884758	890	890	890	890	535
623	20240802	093200	28408608	890	890	890	890	200
624	20240802	093100	28230608	890	890	890	890	0
625	20240802	093000	28230608	890	890	890	890	1
626	20240802	092900	28229718	891	891	891	891	555
627	20240802	092800	27735213	891	891	891	891	0
628	20240802	092700	27735213	891	891	891	891	1
629	20240802	092600	27734322	891	889	891	889	1162
630	20240802	092500	26701302	891	891	891	890	12372
631	20240802	092400	15683069	891	891	891	891	0
632	20240802	092300	15683069	891	891	891	891	0
633	20240802	092200	15683069	891	891	891	891	0
634	20240802	092100	15683069	891	891	891	891	1502
635	20240802	092000	14344787	891	891	891	891	1981
636	20240802	091900	12579716	892	892	892	892	1005
637	20240802	091800	11683256	892	892	892	891	2514
638	20240802	091700	9442614	893	893	893	893	0
639	20240802	091600	9442614	893	893	893	893	0
640	20240802	091500	9442614	893	895	895	893	192
641	20240802	091400	9271036	895	897	898	895	1632
642	20240802	091300	7807344	897	897	897	897	357
643	20240802	091200	7487115	898	899	899	898	2974
644	20240802	091100	4816301	900	900	900	900	2145
645	20240802	091000	2885801	900	900	900	900	100
646	20240802	090900	2795801	901	901	901	901	106
647	20240802	090800	2700295	901	901	901	901	0
648	20240802	090700	2700295	901	901	901	901	0
649	20240802	090600	2700295	901	901	901	901	0
650	20240802	090500	2700295	901	901	901	901	1
651	20240802	090400	2699394	902	902	902	902	0
652	20240802	090300	2699394	902	902	902	902	2302
653	20240802	090200	622990	902	902	902	902	0
654	20240802	090100	622990	902	902	902	902	95
655	20240802	090000	537300	900	900	900	900	597