KissMeData/097780/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	200400	120117604	973	973	973	973	2314
3	20240806	200300	120117604	973	973	973	973	0
4	20240806	200200	120117604	973	973	973	973	0
5	20240806	200100	120117604	973	973	973	973	0
6	20240806	200000	120117604	973	973	973	973	0
7	20240806	195900	120117604	973	973	973	973	0
8	20240806	195800	120117604	973	973	973	973	0
9	20240806	195700	120117604	973	973	973	973	0
10	20240806	195600	120117604	973	973	973	973	0
11	20240806	195500	120117604	973	973	973	973	0
12	20240806	195400	120117604	973	973	973	973	0
13	20240806	195300	120117604	973	973	973	973	0
14	20240806	195200	120117604	973	973	973	973	0
15	20240806	195100	120117604	973	973	973	973	0
16	20240806	195000	120117604	973	973	973	973	0
17	20240806	194900	120117604	973	973	973	973	0
18	20240806	194800	120117604	973	973	973	973	0
19	20240806	194700	120117604	973	973	973	973	0
20	20240806	194600	120117604	973	973	973	973	0
21	20240806	194500	120117604	973	973	973	973	0
22	20240806	194400	120117604	973	973	973	973	0
23	20240806	194300	120117604	973	973	973	973	0
24	20240806	194200	120117604	973	973	973	973	0
25	20240806	194100	120117604	973	973	973	973	0
26	20240806	194000	120117604	973	973	973	973	0
27	20240806	193900	120117604	973	973	973	973	0
28	20240806	193800	120117604	973	973	973	973	0
29	20240806	193700	120117604	973	973	973	973	0
30	20240806	193600	120117604	973	973	973	973	0
31	20240806	193500	120117604	973	973	973	973	0
32	20240806	193400	120117604	973	973	973	973	2314
33	20240806	193300	120117604	973	973	973	973	0
34	20240806	193200	120117604	973	973	973	973	0
35	20240806	193100	120117604	973	973	973	973	0
36	20240806	193000	120117604	973	973	973	973	0
37	20240806	192900	120117604	973	973	973	973	0
38	20240806	192800	120117604	973	973	973	973	0
39	20240806	192700	120117604	973	973	973	973	0
40	20240806	192600	120117604	973	973	973	973	0
41	20240806	192500	120117604	973	973	973	973	0
42	20240806	192400	120117604	973	973	973	973	0
43	20240806	192300	120117604	973	973	973	973	0
44	20240806	192200	120117604	973	973	973	973	0
45	20240806	192100	120117604	973	973	973	973	0
46	20240806	192000	120117604	973	973	973	973	0
47	20240806	191900	120117604	973	973	973	973	0
48	20240806	191800	120117604	973	973	973	973	0
49	20240806	191700	120117604	973	973	973	973	0
50	20240806	191600	120117604	973	973	973	973	0
51	20240806	191500	120117604	973	973	973	973	0
52	20240806	191400	120117604	973	973	973	973	0
53	20240806	191300	120117604	973	973	973	973	0
54	20240806	191200	120117604	973	973	973	973	0
55	20240806	191100	120117604	973	973	973	973	0
56	20240806	191000	120117604	973	973	973	973	0
57	20240806	190900	120117604	973	973	973	973	0
58	20240806	190800	120117604	973	973	973	973	0
59	20240806	190700	120117604	973	973	973	973	0
60	20240806	190600	120117604	973	973	973	973	0
61	20240806	190500	120117604	973	973	973	973	0
62	20240806	190400	120117604	973	973	973	973	2314
63	20240806	190300	120117604	973	973	973	973	0
64	20240806	190200	120117604	973	973	973	973	0
65	20240806	190100	120117604	973	973	973	973	0
66	20240806	190000	120117604	973	973	973	973	0
67	20240806	185900	120117604	973	973	973	973	0
68	20240806	185800	120117604	973	973	973	973	0
69	20240806	185700	120117604	973	973	973	973	0
70	20240806	185600	120117604	973	973	973	973	0
71	20240806	185500	120117604	973	973	973	973	0
72	20240806	185400	120117604	973	973	973	973	0
73	20240806	185300	120117604	973	973	973	973	0
74	20240806	185200	120117604	973	973	973	973	0
75	20240806	185100	120117604	973	973	973	973	0
76	20240806	185000	120117604	973	973	973	973	0
77	20240806	184900	120117604	973	973	973	973	0
78	20240806	184800	120117604	973	973	973	973	0
79	20240806	184700	120117604	973	973	973	973	0
80	20240806	184600	120117604	973	973	973	973	0
81	20240806	184500	120117604	973	973	973	973	0
82	20240806	184400	120117604	973	973	973	973	0
83	20240806	184300	120117604	973	973	973	973	0
84	20240806	184200	120117604	973	973	973	973	0
85	20240806	184100	120117604	973	973	973	973	0
86	20240806	184000	120117604	973	973	973	973	0
87	20240806	183900	120117604	973	973	973	973	0
88	20240806	183800	120117604	973	973	973	973	0
89	20240806	183700	120117604	973	973	973	973	0
90	20240806	183600	120117604	973	973	973	973	0
91	20240806	183500	120117604	973	973	973	973	0
92	20240806	183400	120117604	973	973	973	973	2314
93	20240806	183300	120117604	973	973	973	973	0
94	20240806	183200	120117604	973	973	973	973	0
95	20240806	183100	120117604	973	973	973	973	0
96	20240806	183000	120117604	973	973	973	973	0
97	20240806	182900	120117604	973	973	973	973	0
98	20240806	182800	120117604	973	973	973	973	0
99	20240806	182700	120117604	973	973	973	973	0
100	20240806	182600	120117604	973	973	973	973	0
101	20240806	182500	120117604	973	973	973	973	0
102	20240806	182400	120117604	973	973	973	973	0
103	20240806	182300	120117604	973	973	973	973	0
104	20240806	182200	120117604	973	973	973	973	0
105	20240806	182100	120117604	973	973	973	973	0
106	20240806	182000	120117604	973	973	973	973	0
107	20240806	181900	120117604	973	973	973	973	0
108	20240806	181800	120117604	973	973	973	973	0
109	20240806	181700	120117604	973	973	973	973	0
110	20240806	181600	120117604	973	973	973	973	0
111	20240806	181500	120117604	973	973	973	973	0
112	20240806	181400	120117604	973	973	973	973	0
113	20240806	181300	120117604	973	973	973	973	0
114	20240806	181200	120117604	973	973	973	973	0
115	20240806	181100	120117604	973	973	973	973	0
116	20240806	181000	120117604	973	973	973	973	0
117	20240806	180900	120117604	973	973	973	973	0
118	20240806	180800	120117604	973	973	973	973	0
119	20240806	180700	120117604	973	973	973	973	0
120	20240806	180600	120117604	973	973	973	973	0
121	20240806	180500	120117604	973	973	973	973	0
122	20240806	180400	120117604	973	973	973	973	2314
123	20240806	180300	120117604	973	973	973	973	0
124	20240806	180200	120117604	973	973	973	973	0
125	20240806	180100	120117604	973	973	973	973	0
126	20240806	180000	120117604	973	973	973	973	0
127	20240806	175900	120117604	973	973	973	973	0
128	20240806	175800	120117604	973	973	973	973	0
129	20240806	175700	120117604	973	973	973	973	0
130	20240806	175600	120117604	973	973	973	973	0
131	20240806	175500	120117604	973	973	973	973	0
132	20240806	175400	120117604	973	973	973	973	0
133	20240806	175300	120117604	973	973	973	973	0
134	20240806	175200	120117604	973	973	973	973	0
135	20240806	175100	120117604	973	973	973	973	0
136	20240806	175000	120117604	973	973	973	973	0
137	20240806	174900	120117604	973	973	973	973	0
138	20240806	174800	120117604	973	973	973	973	0
139	20240806	174700	120117604	973	973	973	973	0
140	20240806	174600	120117604	973	973	973	973	0
141	20240806	174500	120117604	973	973	973	973	0
142	20240806	174400	120117604	973	973	973	973	0
143	20240806	174300	120117604	973	973	973	973	0
144	20240806	174200	120117604	973	973	973	973	0
145	20240806	174100	120117604	973	973	973	973	0
146	20240806	174000	120117604	973	973	973	973	0
147	20240806	173900	120117604	973	973	973	973	0
148	20240806	173800	120117604	973	973	973	973	0
149	20240806	173700	120117604	973	973	973	973	0
150	20240806	173600	120117604	973	973	973	973	0
151	20240806	173500	120117604	973	973	973	973	0
152	20240806	173400	120117604	973	973	973	973	2314
153	20240806	173300	120117604	973	973	973	973	0
154	20240806	173200	120117604	973	973	973	973	0
155	20240806	173100	120117604	973	973	973	973	0
156	20240806	173000	120117604	973	973	973	973	0
157	20240806	172900	120117604	973	973	973	973	0
158	20240806	172800	120117604	973	973	973	973	0
159	20240806	172700	120117604	973	973	973	973	0
160	20240806	172600	120117604	973	973	973	973	0
161	20240806	172500	120117604	973	973	973	973	0
162	20240806	172400	120117604	973	973	973	973	0
163	20240806	172300	120117604	973	973	973	973	0
164	20240806	172200	120117604	973	973	973	973	0
165	20240806	172100	120117604	973	973	973	973	0
166	20240806	172000	120117604	973	973	973	973	0
167	20240806	171900	120117604	973	973	973	973	0
168	20240806	171800	120117604	973	973	973	973	0
169	20240806	171700	120117604	973	973	973	973	0
170	20240806	171600	120117604	973	973	973	973	0
171	20240806	171500	120117604	973	973	973	973	0
172	20240806	171400	120117604	973	973	973	973	0
173	20240806	171300	120117604	973	973	973	973	0
174	20240806	171200	120117604	973	973	973	973	0
175	20240806	171100	120117604	973	973	973	973	0
176	20240806	171000	120117604	973	973	973	973	0
177	20240806	170900	120117604	973	973	973	973	0
178	20240806	170800	120117604	973	973	973	973	0
179	20240806	170700	120117604	973	973	973	973	0
180	20240806	170600	120117604	973	973	973	973	0
181	20240806	170500	120117604	973	973	973	973	0
182	20240806	170400	120117604	973	973	973	973	2314
183	20240806	170300	120117604	973	973	973	973	0
184	20240806	170200	120117604	973	973	973	973	0
185	20240806	170100	120117604	973	973	973	973	0
186	20240806	170000	120117604	973	973	973	973	0
187	20240806	165900	120117604	973	973	973	973	0
188	20240806	165800	120117604	973	973	973	973	0
189	20240806	165700	120117604	973	973	973	973	0
190	20240806	165600	120117604	973	973	973	973	0
191	20240806	165500	120117604	973	973	973	973	0
192	20240806	165400	120117604	973	973	973	973	0
193	20240806	165300	120117604	973	973	973	973	0
194	20240806	165200	120117604	973	973	973	973	0
195	20240806	165100	120117604	973	973	973	973	0
196	20240806	165000	120117604	973	973	973	973	0
197	20240806	164900	120117604	973	973	973	973	0
198	20240806	164800	120117604	973	973	973	973	0
199	20240806	164700	120117604	973	973	973	973	0
200	20240806	164600	120117604	973	973	973	973	0
201	20240806	164500	120117604	973	973	973	973	0
202	20240806	164400	120117604	973	973	973	973	0
203	20240806	164300	120117604	973	973	973	973	0
204	20240806	164200	120117604	973	973	973	973	0
205	20240806	164100	120117604	973	973	973	973	0
206	20240806	164000	120117604	973	973	973	973	0
207	20240806	163900	120117604	973	973	973	973	0
208	20240806	163800	120117604	973	973	973	973	0
209	20240806	163700	120117604	973	973	973	973	0
210	20240806	163600	120117604	973	973	973	973	0
211	20240806	163500	120117604	973	973	973	973	0
212	20240806	163400	120117604	973	973	973	973	2314
213	20240806	163300	120117604	973	973	973	973	0
214	20240806	163200	120117604	973	973	973	973	0
215	20240806	163100	120117604	973	973	973	973	0
216	20240806	163000	120117604	973	973	973	973	0
217	20240806	162900	120117604	973	973	973	973	0
218	20240806	162800	120117604	973	973	973	973	0
219	20240806	162700	120117604	973	973	973	973	0
220	20240806	162600	120117604	973	973	973	973	0
221	20240806	162500	120117604	973	973	973	973	0
222	20240806	162400	120117604	973	973	973	973	0
223	20240806	162300	120117604	973	973	973	973	0
224	20240806	162200	120117604	973	973	973	973	0
225	20240806	162100	120117604	973	973	973	973	0
226	20240806	162000	120117604	973	973	973	973	0
227	20240806	161900	120117604	973	973	973	973	0
228	20240806	161800	120117604	973	973	973	973	0
229	20240806	161700	120117604	973	973	973	973	0
230	20240806	161600	120117604	973	973	973	973	0
231	20240806	161500	120117604	973	973	973	973	0
232	20240806	161400	120117604	973	973	973	973	0
233	20240806	161300	120117604	973	973	973	973	0
234	20240806	161200	120117604	973	973	973	973	0
235	20240806	161100	120117604	973	973	973	973	0
236	20240806	161000	120117604	973	973	973	973	0
237	20240806	160900	120117604	973	973	973	973	0
238	20240806	160800	120117604	973	973	973	973	0
239	20240806	160700	120117604	973	973	973	973	0
240	20240806	160600	120117604	973	973	973	973	0
241	20240806	160500	120117604	973	973	973	973	0
242	20240806	160400	120117604	973	973	973	973	2314
243	20240806	160300	120117604	973	973	973	973	0
244	20240806	160200	120117604	973	973	973	973	0
245	20240806	160100	120117604	973	973	973	973	0
246	20240806	160000	120117604	973	973	973	973	0
247	20240806	155900	120117604	973	973	973	973	0
248	20240806	155800	120117604	973	973	973	973	0
249	20240806	155700	120117604	973	973	973	973	0
250	20240806	155600	120117604	973	973	973	973	0
251	20240806	155500	120117604	973	973	973	973	0
252	20240806	155400	120117604	973	973	973	973	0
253	20240806	155300	120117604	973	973	973	973	0
254	20240806	155200	120117604	973	973	973	973	0
255	20240806	155100	120117604	973	973	973	973	0
256	20240806	155000	120117604	973	973	973	973	0
257	20240806	154900	120117604	973	973	973	973	0
258	20240806	154800	120117604	973	973	973	973	0
259	20240806	154700	120117604	973	973	973	973	0
260	20240806	154600	120117604	973	973	973	973	0
261	20240806	154500	120117604	973	973	973	973	0
262	20240806	154400	120117604	973	973	973	973	0
263	20240806	154300	120117604	973	973	973	973	0
264	20240806	154200	120117604	973	973	973	973	0
265	20240806	154100	120117604	973	973	973	973	0
266	20240806	154000	120117604	973	973	973	973	0
267	20240806	153900	120117604	973	973	973	973	0
268	20240806	153800	120117604	973	973	973	973	0
269	20240806	153700	120117604	973	973	973	973	0
270	20240806	153600	120117604	973	973	973	973	0
271	20240806	153500	120117604	973	973	973	973	0
272	20240806	153400	120117604	973	973	973	973	2314
273	20240806	153300	120117604	973	973	973	973	0
274	20240806	153200	120117604	973	973	973	973	0
275	20240806	153100	120117604	973	973	973	973	0
276	20240806	153000	120117604	973	973	973	973	2314
277	20240806	152900	117866082	971	971	971	971	0
278	20240806	152800	117866082	971	971	971	971	0
279	20240806	152700	117866082	971	971	971	971	0
280	20240806	152600	117866082	971	971	971	971	0
281	20240806	152500	117866082	971	971	971	971	0
282	20240806	152400	117866082	971	971	971	971	0
283	20240806	152300	117866082	971	971	971	971	0
284	20240806	152200	117866082	971	971	971	971	0
285	20240806	152100	117866082	971	971	971	971	0
286	20240806	152000	117866082	971	971	971	971	0
287	20240806	151900	117866082	971	968	971	964	144
288	20240806	151800	117727161	969	969	969	969	200
289	20240806	151700	117533361	971	968	971	967	1303
290	20240806	151600	116272294	969	969	971	969	400
291	20240806	151500	115884690	972	972	972	969	242
292	20240806	151400	115649883	971	970	972	970	251
293	20240806	151300	115406219	970	969	970	969	14
294	20240806	151200	115392651	969	969	972	969	64
295	20240806	151100	115330629	969	969	969	969	30
296	20240806	151000	115301559	969	971	971	969	44
297	20240806	150900	115258893	971	971	971	971	5
298	20240806	150800	115254038	971	971	971	971	10
299	20240806	150700	115244328	972	972	972	972	0
300	20240806	150600	115244328	972	972	972	972	0
301	20240806	150500	115244328	972	971	972	971	35
302	20240806	150400	115210317	973	971	973	971	49
303	20240806	150300	115162684	973	970	973	970	80
304	20240806	150200	115084959	970	970	970	970	18
305	20240806	150100	115067499	970	970	970	970	4
306	20240806	150000	115063619	970	970	970	970	0
307	20240806	145900	115063619	970	970	970	970	1
308	20240806	145800	115062649	973	973	973	969	4708
309	20240806	145700	110497163	973	973	973	973	100
310	20240806	145600	110399863	975	975	975	975	0
311	20240806	145500	110399863	975	975	975	975	0
312	20240806	145400	110399863	975	975	975	975	0
313	20240806	145300	110399863	975	975	975	975	0
314	20240806	145200	110399863	975	975	975	975	0
315	20240806	145100	110399863	975	972	975	971	83
316	20240806	145000	110319135	972	972	972	972	20
317	20240806	144900	110299695	975	972	975	972	5
318	20240806	144800	110294823	975	972	975	972	22
319	20240806	144700	110273376	971	971	971	970	332
320	20240806	144600	109951305	971	971	972	971	32
321	20240806	144500	109920231	971	970	975	970	142
322	20240806	144400	109782382	971	971	971	971	1
323	20240806	144300	109781411	976	971	976	971	22
324	20240806	144200	109759944	971	971	976	971	25
325	20240806	144100	109735619	971	971	971	971	13
326	20240806	144000	109722996	971	971	974	971	10
327	20240806	143900	109713280	971	971	971	971	0
328	20240806	143800	109713280	971	971	971	971	2
329	20240806	143700	109711338	971	971	971	970	10
330	20240806	143600	109701629	971	971	971	971	6
331	20240806	143500	109695803	971	971	971	971	0
332	20240806	143400	109695803	971	970	973	970	2779
333	20240806	143300	107000159	971	971	975	971	12
334	20240806	143200	106988499	971	975	975	971	3090
335	20240806	143100	103984471	976	976	976	976	5
336	20240806	143000	103979591	976	976	976	976	0
337	20240806	142900	103979591	976	976	976	976	0
338	20240806	142800	103979591	976	976	976	976	0
339	20240806	142700	103979591	976	976	976	976	2
340	20240806	142600	103977639	975	975	975	975	0
341	20240806	142500	103977639	975	973	975	973	89
342	20240806	142400	103890866	975	973	975	973	997
343	20240806	142300	102918793	975	972	975	972	7
344	20240806	142200	102911983	972	972	972	972	12
345	20240806	142100	102900319	972	972	972	972	2
346	20240806	142000	102898375	972	972	975	972	1720
347	20240806	141900	101223757	972	972	972	972	2
348	20240806	141800	101221813	973	972	973	972	951
349	20240806	141700	100297431	971	971	971	971	2171
350	20240806	141600	98189390	972	972	972	972	0
351	20240806	141500	98189390	972	972	972	972	0
352	20240806	141400	98189390	972	972	972	972	0
353	20240806	141300	98189390	972	972	972	972	0
354	20240806	141200	98189390	972	972	972	972	0
355	20240806	141100	98189390	972	972	972	972	126
356	20240806	141000	98066918	972	972	972	972	1
357	20240806	140900	98065946	972	972	972	972	8
358	20240806	140800	98058170	972	972	972	972	7
359	20240806	140700	98051366	972	972	972	972	12
360	20240806	140600	98039702	975	975	975	975	0
361	20240806	140500	98039702	975	975	975	975	0
362	20240806	140400	98039702	975	975	975	975	0
363	20240806	140300	98039702	975	972	975	972	100
364	20240806	140200	97942331	972	972	972	972	0
365	20240806	140100	97942331	972	972	972	972	4
366	20240806	140000	97938443	972	973	973	972	365
367	20240806	135900	97583644	973	973	973	973	11
368	20240806	135800	97572941	973	973	973	973	12
369	20240806	135700	97561265	973	974	975	973	491
370	20240806	135600	97083338	973	973	973	973	11
371	20240806	135500	97072635	973	973	973	973	0
372	20240806	135400	97072635	973	973	973	973	6
373	20240806	135300	97066797	973	973	973	972	24
374	20240806	135200	97043465	973	973	973	973	27
375	20240806	135100	97017194	973	973	973	973	6
376	20240806	135000	97011356	973	975	975	973	34
377	20240806	134900	96978247	975	975	975	975	9
378	20240806	134800	96969472	975	975	975	975	10
379	20240806	134700	96959722	975	975	975	975	0
380	20240806	134600	96959722	975	975	975	975	3
381	20240806	134500	96956797	974	974	974	974	18
382	20240806	134400	96939265	974	976	980	973	1030
383	20240806	134300	95935527	975	979	980	975	1158
384	20240806	134200	94804469	979	979	979	979	4
385	20240806	134100	94800553	978	978	978	978	11
386	20240806	134000	94789795	980	978	980	977	356
387	20240806	133900	94441839	979	978	979	978	63
388	20240806	133800	94380223	978	977	978	977	18
389	20240806	133700	94362636	976	978	978	976	1009
390	20240806	133600	93377813	978	978	978	978	6
391	20240806	133500	93371945	978	979	979	978	549
392	20240806	133400	92834511	980	981	981	980	7792
393	20240806	133300	85198335	981	981	981	981	6
394	20240806	133200	85192449	981	981	981	981	0
395	20240806	133100	85192449	981	981	981	981	16
396	20240806	133000	85176753	981	981	981	981	25
397	20240806	132900	85152228	981	981	981	981	95
398	20240806	132800	85059033	983	983	983	983	0
399	20240806	132700	85059033	983	983	983	983	315
400	20240806	132600	84749388	983	983	983	983	340
401	20240806	132500	84415168	985	981	985	981	531
402	20240806	132400	83893216	981	981	983	981	8
403	20240806	132300	83885364	980	985	985	980	2510
404	20240806	132200	81421230	985	985	985	985	824
405	20240806	132100	80609590	985	985	985	985	212
406	20240806	132000	80400770	985	985	985	985	1
407	20240806	131900	80399785	985	985	985	985	0
408	20240806	131800	80399785	985	985	985	985	0
409	20240806	131700	80399785	985	985	985	985	15
410	20240806	131600	80385010	985	985	985	985	127
411	20240806	131500	80259915	985	983	985	980	5002
412	20240806	131400	75355260	985	985	985	985	0
413	20240806	131300	75355260	985	985	985	985	0
414	20240806	131200	75355260	985	985	985	985	0
415	20240806	131100	75355260	985	985	985	985	0
416	20240806	131000	75355260	985	985	985	985	0
417	20240806	130900	75355260	985	985	985	985	9
418	20240806	130800	75346395	985	985	985	985	0
419	20240806	130700	75346395	985	985	985	985	8
420	20240806	130600	75338515	985	985	985	985	0
421	20240806	130500	75338515	985	985	985	985	13
422	20240806	130400	75325710	985	985	985	985	17
423	20240806	130300	75308965	985	985	985	985	1
424	20240806	130200	75307980	985	985	985	985	0
425	20240806	130100	75307980	985	985	985	985	0
426	20240806	130000	75307980	985	985	985	985	2
427	20240806	125900	75306010	983	983	983	983	1
428	20240806	125800	75305027	985	985	985	985	1
429	20240806	125700	75304042	985	985	985	985	0
430	20240806	125600	75304042	985	985	985	985	1
431	20240806	125500	75303057	985	985	985	985	0
432	20240806	125400	75303057	985	985	985	985	0
433	20240806	125300	75303057	985	985	985	985	0
434	20240806	125200	75303057	985	985	985	985	0
435	20240806	125100	75303057	985	985	985	985	0
436	20240806	125000	75303057	985	985	985	985	0
437	20240806	124900	75303057	985	985	985	985	0
438	20240806	124800	75303057	985	985	985	985	0
439	20240806	124700	75303057	985	985	985	985	5
440	20240806	124600	75298132	985	985	985	985	12
441	20240806	124500	75286312	985	985	985	985	0
442	20240806	124400	75286312	985	985	985	985	0
443	20240806	124300	75286312	985	985	985	985	52
444	20240806	124200	75235092	985	985	985	985	0
445	20240806	124100	75235092	985	985	985	985	0
446	20240806	124000	75235092	985	985	985	985	0
447	20240806	123900	75235092	985	985	985	985	0
448	20240806	123800	75235092	985	985	985	985	0
449	20240806	123700	75235092	985	985	985	985	0
450	20240806	123600	75235092	985	985	985	985	0
451	20240806	123500	75235092	985	984	985	984	862
452	20240806	123400	74386882	986	986	986	986	0
453	20240806	123300	74386882	986	985	986	984	154
454	20240806	123200	74235292	986	986	986	986	0
455	20240806	123100	74235292	986	986	986	986	0
456	20240806	123000	74235292	986	986	986	986	550
457	20240806	122900	73692992	986	986	986	986	0
458	20240806	122800	73692992	986	986	986	986	0
459	20240806	122700	73692992	986	986	986	986	5195
460	20240806	122600	68570722	986	986	986	986	0
461	20240806	122500	68570722	986	986	986	986	0
462	20240806	122400	68570722	986	986	986	986	155
463	20240806	122300	68417892	986	986	986	986	0
464	20240806	122200	68417892	986	986	986	986	1
465	20240806	122100	68416906	986	986	986	986	0
466	20240806	122000	68416906	986	986	986	986	0
467	20240806	121900	68416906	986	986	986	986	1
468	20240806	121800	68415920	986	986	986	986	0
469	20240806	121700	68415920	986	986	986	986	0
470	20240806	121600	68415920	986	986	986	986	0
471	20240806	121500	68415920	986	986	986	986	0
472	20240806	121400	68415920	986	986	986	986	3
473	20240806	121300	68412962	986	986	986	986	0
474	20240806	121200	68412962	986	986	986	986	2
475	20240806	121100	68410990	985	985	985	985	72
476	20240806	121000	68340070	986	986	986	986	0
477	20240806	120900	68340070	986	986	986	986	302
478	20240806	120800	68042298	986	986	986	986	0
479	20240806	120700	68042298	986	986	986	986	50
480	20240806	120600	67992998	989	989	989	989	0
481	20240806	120500	67992998	989	989	989	989	0
482	20240806	120400	67992998	989	989	989	989	0
483	20240806	120300	67992998	989	989	989	989	150
484	20240806	120200	67844648	985	984	985	984	153
485	20240806	120100	67693996	985	985	985	985	1447
486	20240806	120000	66268701	985	985	985	985	0
487	20240806	115900	66268701	985	986	986	985	111
488	20240806	115800	66159365	985	985	985	985	0
489	20240806	115700	66159365	985	985	985	985	0
490	20240806	115600	66159365	985	985	985	985	0
491	20240806	115500	66159365	985	985	985	985	0
492	20240806	115400	66159365	985	985	985	985	0
493	20240806	115300	66159365	985	985	985	985	0
494	20240806	115200	66159365	985	985	985	985	0
495	20240806	115100	66159365	985	985	985	985	0
496	20240806	115000	66159365	985	985	985	985	32
497	20240806	114900	66127845	988	988	988	988	42
498	20240806	114800	66086349	988	988	988	988	0
499	20240806	114700	66086349	988	988	988	988	88
500	20240806	114600	65999405	988	988	988	988	0
501	20240806	114500	65999405	988	988	988	988	0
502	20240806	114400	65999405	988	988	988	988	0
503	20240806	114300	65999405	988	988	988	988	0
504	20240806	114200	65999405	988	988	988	988	0
505	20240806	114100	65999405	988	986	988	986	61
506	20240806	114000	65939180	987	987	987	987	0
507	20240806	113900	65939180	987	987	987	987	0
508	20240806	113800	65939180	987	987	987	987	0
509	20240806	113700	65939180	987	987	987	987	19
510	20240806	113600	65920427	988	988	988	988	0
511	20240806	113500	65920427	988	988	988	988	0
512	20240806	113400	65920427	988	988	988	988	0
513	20240806	113300	65920427	988	989	989	988	4
514	20240806	113200	65916474	989	989	989	989	102
515	20240806	113100	65815596	989	989	989	989	0
516	20240806	113000	65815596	989	989	989	989	0
517	20240806	112900	65815596	989	989	989	989	0
518	20240806	112800	65815596	989	989	989	989	178
519	20240806	112700	65639554	989	989	989	989	0
520	20240806	112600	65639554	989	989	989	989	0
521	20240806	112500	65639554	989	989	989	989	57
522	20240806	112400	65583181	989	988	989	988	1227
523	20240806	112300	64369681	987	987	987	987	0
524	20240806	112200	64369681	987	987	987	987	0
525	20240806	112100	64369681	987	987	987	987	0
526	20240806	112000	64369681	987	987	987	987	0
527	20240806	111900	64369681	987	987	987	987	1
528	20240806	111800	64368694	987	987	987	987	0
529	20240806	111700	64368694	987	987	987	987	2
530	20240806	111600	64366720	989	990	990	989	23
531	20240806	111500	64343961	991	991	991	991	1
532	20240806	111400	64342970	991	991	991	991	102
533	20240806	111300	64241888	991	990	991	990	80
534	20240806	111200	64162629	991	991	991	991	0
535	20240806	111100	64162629	991	986	991	986	29
536	20240806	111000	64133900	986	990	990	986	32
537	20240806	110900	64102248	991	991	991	991	0
538	20240806	110800	64102248	991	983	991	982	32
539	20240806	110700	64070795	982	982	982	982	0
540	20240806	110600	64070795	982	982	982	982	0
541	20240806	110500	64070795	982	982	982	982	0
542	20240806	110400	64070795	982	982	982	982	0
543	20240806	110300	64070795	982	982	982	982	1
544	20240806	110200	64069813	991	991	991	991	2
545	20240806	110100	64067831	990	990	990	990	6
546	20240806	110000	64061891	990	990	990	990	25
547	20240806	105900	64037141	991	991	991	991	0
548	20240806	105800	64037141	991	991	991	991	0
549	20240806	105700	64037141	991	991	991	991	0
550	20240806	105600	64037141	991	991	991	991	0
551	20240806	105500	64037141	991	991	991	991	0
552	20240806	105400	64037141	991	991	991	991	0
553	20240806	105300	64037141	991	991	991	991	0
554	20240806	105200	64037141	991	991	991	991	2
555	20240806	105100	64035159	981	981	981	981	0
556	20240806	105000	64035159	981	981	981	981	0
557	20240806	104900	64035159	981	981	981	981	0
558	20240806	104800	64035159	981	981	981	981	7
559	20240806	104700	64028292	981	981	981	981	27
560	20240806	104600	64001805	981	981	981	981	3
561	20240806	104500	63998862	981	981	981	980	5
562	20240806	104400	63993958	981	981	981	981	6
563	20240806	104300	63988072	981	982	982	981	20
564	20240806	104200	63968451	981	981	994	981	23
565	20240806	104100	63945862	981	984	985	981	400
566	20240806	104000	63552604	985	987	987	985	921
567	20240806	103900	62644714	987	987	987	987	11
568	20240806	103800	62633857	987	987	987	987	13
569	20240806	103700	62621026	987	987	987	987	8
570	20240806	103600	62613130	987	987	987	987	4
571	20240806	103500	62609182	986	987	987	986	461
572	20240806	103400	62154625	987	987	994	987	6
573	20240806	103300	62148696	986	986	986	986	1
574	20240806	103200	62147710	986	987	987	986	124
575	20240806	103100	62025438	987	988	988	987	33
576	20240806	103000	61992866	988	989	989	988	89
577	20240806	102900	61904930	988	989	995	988	61
578	20240806	102800	61844580	989	990	990	989	43
579	20240806	102700	61802041	990	990	990	990	20
580	20240806	102600	61782241	996	996	996	996	0
581	20240806	102500	61782241	996	996	996	996	0
582	20240806	102400	61782241	996	996	996	996	0
583	20240806	102300	61782241	996	989	996	989	10
584	20240806	102200	61772322	989	989	989	989	5
585	20240806	102100	61767377	989	995	995	989	11458
586	20240806	102000	50378853	996	995	996	995	12
587	20240806	101900	50366911	995	996	996	995	2916
588	20240806	101800	47464237	996	996	996	996	2156
589	20240806	101700	45316861	995	995	995	995	100
590	20240806	101600	45217361	996	995	996	995	302
591	20240806	101500	44916869	998	996	998	996	202
592	20240806	101400	44715280	997	996	997	996	200
593	20240806	101300	44515881	997	996	997	996	155
594	20240806	101200	44361500	996	996	996	996	100
595	20240806	101100	44261900	996	997	997	996	16
596	20240806	101000	44245962	996	996	997	996	143
597	20240806	100900	44103532	996	997	997	996	101
598	20240806	100800	44002934	996	995	997	995	5408
599	20240806	100700	38617468	994	994	994	993	2195
600	20240806	100600	36435688	994	992	994	992	2417
601	20240806	100500	34035607	991	991	991	991	337
602	20240806	100400	33701640	994	991	994	991	25
603	20240806	100300	33676826	993	990	993	990	852
604	20240806	100200	32830827	993	989	993	989	2509
605	20240806	100100	30339807	989	989	989	989	14
606	20240806	100000	30325961	988	988	992	987	1970
607	20240806	095900	28381551	988	988	988	988	1
608	20240806	095800	28380563	988	988	988	988	7
609	20240806	095700	28373647	988	988	992	988	14
610	20240806	095600	28359803	988	988	988	988	13
611	20240806	095500	28346959	988	988	988	988	17
612	20240806	095400	28330163	988	988	992	987	281
613	20240806	095300	28052559	988	988	988	988	8
614	20240806	095200	28044655	992	988	992	988	10
615	20240806	095100	28034739	988	992	992	988	732
616	20240806	095000	27311515	988	988	988	988	9
617	20240806	094900	27302623	988	988	988	988	5
618	20240806	094800	27297683	988	989	989	988	710
619	20240806	094700	26595509	993	990	993	990	1393
620	20240806	094600	25212263	992	992	992	992	16
621	20240806	094500	25196391	992	992	993	991	138
622	20240806	094400	25059502	992	991	993	991	535
623	20240806	094300	24528787	992	991	992	991	3804
624	20240806	094200	20757240	989	987	990	987	1996
625	20240806	094100	18782578	987	986	987	986	2086
626	20240806	094000	16725761	987	987	987	987	7
627	20240806	093900	16718852	987	987	987	987	2
628	20240806	093800	16716878	988	987	988	987	3
629	20240806	093700	16713915	986	986	987	986	201
630	20240806	093600	16515719	988	988	988	988	0
631	20240806	093500	16515719	988	986	988	986	5
632	20240806	093400	16510787	988	987	988	986	73
633	20240806	093300	16438712	986	986	986	986	0
634	20240806	093200	16438712	986	986	986	986	57
635	20240806	093100	16382510	986	986	986	986	2
636	20240806	093000	16380538	986	988	988	986	499
637	20240806	092900	15887605	989	988	989	987	163
638	20240806	092800	15726610	987	987	987	987	11
639	20240806	092700	15715753	990	987	990	987	1002
640	20240806	092600	14723779	986	986	986	986	31
641	20240806	092500	14693213	986	986	990	985	9
642	20240806	092400	14684334	986	986	986	986	1
643	20240806	092300	14683348	989	985	990	985	134
644	20240806	092200	14550878	990	990	990	990	0
645	20240806	092100	14550878	990	985	990	985	996
646	20240806	092000	13566431	984	977	984	977	970
647	20240806	091900	12612574	977	975	977	975	78
648	20240806	091800	12536458	975	975	975	974	7
649	20240806	091700	12529634	974	974	974	974	1208
650	20240806	091600	11353042	974	973	981	973	15
651	20240806	091500	11338428	973	972	973	972	20
652	20240806	091400	11318982	972	971	972	971	18
653	20240806	091300	11301501	971	970	971	970	15
654	20240806	091200	11286947	970	970	984	969	645
655	20240806	091100	10661088	970	973	988	970	750
656	20240806	091000	9932921	973	969	991	968	1232
657	20240806	090900	8738671	970	990	990	970	4
658	20240806	090800	8734751	992	992	992	992	0
659	20240806	090700	8734751	992	992	992	992	419
660	20240806	090600	8319103	993	993	993	993	408
661	20240806	090500	7913959	993	993	993	993	619
662	20240806	090400	7299292	994	993	994	993	117
663	20240806	090300	7183011	996	958	997	958	102
664	20240806	090200	7082086	954	954	954	954	0
665	20240806	090100	7082086	954	954	954	954	0
666	20240806	090000	7082086	954	952	986	952	7439