KissMeData/066360/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	194300	61421623	920	920	920	920	3304
3	20240807	194200	61421623	920	920	920	920	0
4	20240807	194100	61421623	920	920	920	920	0
5	20240807	194000	61421623	920	920	920	920	0
6	20240807	193900	61421623	920	920	920	920	0
7	20240807	193800	61421623	920	920	920	920	0
8	20240807	193700	61421623	920	920	920	920	0
9	20240807	193600	61421623	920	920	920	920	0
10	20240807	193500	61421623	920	920	920	920	0
11	20240807	193400	61421623	920	920	920	920	0
12	20240807	193300	61421623	920	920	920	920	0
13	20240807	193200	61421623	920	920	920	920	0
14	20240807	193100	61421623	920	920	920	920	0
15	20240807	193000	61421623	920	920	920	920	0
16	20240807	192900	61421623	920	920	920	920	0
17	20240807	192800	61421623	920	920	920	920	0
18	20240807	192700	61421623	920	920	920	920	0
19	20240807	192600	61421623	920	920	920	920	0
20	20240807	192500	61421623	920	920	920	920	0
21	20240807	192400	61421623	920	920	920	920	0
22	20240807	192300	61421623	920	920	920	920	0
23	20240807	192200	61421623	920	920	920	920	0
24	20240807	192100	61421623	920	920	920	920	0
25	20240807	192000	61421623	920	920	920	920	0
26	20240807	191900	61421623	920	920	920	920	0
27	20240807	191800	61421623	920	920	920	920	0
28	20240807	191700	61421623	920	920	920	920	0
29	20240807	191600	61421623	920	920	920	920	0
30	20240807	191500	61421623	920	920	920	920	0
31	20240807	191400	61421623	920	920	920	920	0
32	20240807	191300	61421623	920	920	920	920	3304
33	20240807	191200	61421623	920	920	920	920	0
34	20240807	191100	61421623	920	920	920	920	0
35	20240807	191000	61421623	920	920	920	920	0
36	20240807	190900	61421623	920	920	920	920	0
37	20240807	190800	61421623	920	920	920	920	0
38	20240807	190700	61421623	920	920	920	920	0
39	20240807	190600	61421623	920	920	920	920	0
40	20240807	190500	61421623	920	920	920	920	0
41	20240807	190400	61421623	920	920	920	920	0
42	20240807	190300	61421623	920	920	920	920	0
43	20240807	190200	61421623	920	920	920	920	0
44	20240807	190100	61421623	920	920	920	920	0
45	20240807	190000	61421623	920	920	920	920	0
46	20240807	185900	61421623	920	920	920	920	0
47	20240807	185800	61421623	920	920	920	920	0
48	20240807	185700	61421623	920	920	920	920	0
49	20240807	185600	61421623	920	920	920	920	0
50	20240807	185500	61421623	920	920	920	920	0
51	20240807	185400	61421623	920	920	920	920	0
52	20240807	185300	61421623	920	920	920	920	0
53	20240807	185200	61421623	920	920	920	920	0
54	20240807	185100	61421623	920	920	920	920	0
55	20240807	185000	61421623	920	920	920	920	0
56	20240807	184900	61421623	920	920	920	920	0
57	20240807	184800	61421623	920	920	920	920	0
58	20240807	184700	61421623	920	920	920	920	0
59	20240807	184600	61421623	920	920	920	920	0
60	20240807	184500	61421623	920	920	920	920	0
61	20240807	184400	61421623	920	920	920	920	0
62	20240807	184300	61421623	920	920	920	920	3304
63	20240807	184200	61421623	920	920	920	920	0
64	20240807	184100	61421623	920	920	920	920	0
65	20240807	184000	61421623	920	920	920	920	0
66	20240807	183900	61421623	920	920	920	920	0
67	20240807	183800	61421623	920	920	920	920	0
68	20240807	183700	61421623	920	920	920	920	0
69	20240807	183600	61421623	920	920	920	920	0
70	20240807	183500	61421623	920	920	920	920	0
71	20240807	183400	61421623	920	920	920	920	0
72	20240807	183300	61421623	920	920	920	920	0
73	20240807	183200	61421623	920	920	920	920	0
74	20240807	183100	61421623	920	920	920	920	0
75	20240807	183000	61421623	920	920	920	920	0
76	20240807	182900	61421623	920	920	920	920	0
77	20240807	182800	61421623	920	920	920	920	0
78	20240807	182700	61421623	920	920	920	920	0
79	20240807	182600	61421623	920	920	920	920	0
80	20240807	182500	61421623	920	920	920	920	0
81	20240807	182400	61421623	920	920	920	920	0
82	20240807	182300	61421623	920	920	920	920	0
83	20240807	182200	61421623	920	920	920	920	0
84	20240807	182100	61421623	920	920	920	920	0
85	20240807	182000	61421623	920	920	920	920	0
86	20240807	181900	61421623	920	920	920	920	0
87	20240807	181800	61421623	920	920	920	920	0
88	20240807	181700	61421623	920	920	920	920	0
89	20240807	181600	61421623	920	920	920	920	0
90	20240807	181500	61421623	920	920	920	920	0
91	20240807	181400	61421623	920	920	920	920	0
92	20240807	181300	61421623	920	920	920	920	3304
93	20240807	181200	61421623	920	920	920	920	0
94	20240807	181100	61421623	920	920	920	920	0
95	20240807	181000	61421623	920	920	920	920	0
96	20240807	180900	61421623	920	920	920	920	0
97	20240807	180800	61421623	920	920	920	920	0
98	20240807	180700	61421623	920	920	920	920	0
99	20240807	180600	61421623	920	920	920	920	0
100	20240807	180500	61421623	920	920	920	920	0
101	20240807	180400	61421623	920	920	920	920	0
102	20240807	180300	61421623	920	920	920	920	0
103	20240807	180200	61421623	920	920	920	920	0
104	20240807	180100	61421623	920	920	920	920	0
105	20240807	180000	61421623	920	920	920	920	0
106	20240807	175900	61421623	920	920	920	920	0
107	20240807	175800	61421623	920	920	920	920	0
108	20240807	175700	61421623	920	920	920	920	0
109	20240807	175600	61421623	920	920	920	920	0
110	20240807	175500	61421623	920	920	920	920	0
111	20240807	175400	61421623	920	920	920	920	0
112	20240807	175300	61421623	920	920	920	920	0
113	20240807	175200	61421623	920	920	920	920	0
114	20240807	175100	61421623	920	920	920	920	0
115	20240807	175000	61421623	920	920	920	920	0
116	20240807	174900	61421623	920	920	920	920	0
117	20240807	174800	61421623	920	920	920	920	0
118	20240807	174700	61421623	920	920	920	920	0
119	20240807	174600	61421623	920	920	920	920	0
120	20240807	174500	61421623	920	920	920	920	0
121	20240807	174400	61421623	920	920	920	920	0
122	20240807	174300	61421623	920	920	920	920	3304
123	20240807	174200	61421623	920	920	920	920	0
124	20240807	174100	61421623	920	920	920	920	0
125	20240807	174000	61421623	920	920	920	920	0
126	20240807	173900	61421623	920	920	920	920	0
127	20240807	173800	61421623	920	920	920	920	0
128	20240807	173700	61421623	920	920	920	920	0
129	20240807	173600	61421623	920	920	920	920	0
130	20240807	173500	61421623	920	920	920	920	0
131	20240807	173400	61421623	920	920	920	920	0
132	20240807	173300	61421623	920	920	920	920	0
133	20240807	173200	61421623	920	920	920	920	0
134	20240807	173100	61421623	920	920	920	920	0
135	20240807	173000	61421623	920	920	920	920	0
136	20240807	172900	61421623	920	920	920	920	0
137	20240807	172800	61421623	920	920	920	920	0
138	20240807	172700	61421623	920	920	920	920	0
139	20240807	172600	61421623	920	920	920	920	0
140	20240807	172500	61421623	920	920	920	920	0
141	20240807	172400	61421623	920	920	920	920	0
142	20240807	172300	61421623	920	920	920	920	0
143	20240807	172200	61421623	920	920	920	920	0
144	20240807	172100	61421623	920	920	920	920	0
145	20240807	172000	61421623	920	920	920	920	0
146	20240807	171900	61421623	920	920	920	920	0
147	20240807	171800	61421623	920	920	920	920	0
148	20240807	171700	61421623	920	920	920	920	0
149	20240807	171600	61421623	920	920	920	920	0
150	20240807	171500	61421623	920	920	920	920	0
151	20240807	171400	61421623	920	920	920	920	0
152	20240807	171300	61421623	920	920	920	920	3304
153	20240807	171200	61421623	920	920	920	920	0
154	20240807	171100	61421623	920	920	920	920	0
155	20240807	171000	61421623	920	920	920	920	0
156	20240807	170900	61421623	920	920	920	920	0
157	20240807	170800	61421623	920	920	920	920	0
158	20240807	170700	61421623	920	920	920	920	0
159	20240807	170600	61421623	920	920	920	920	0
160	20240807	170500	61421623	920	920	920	920	0
161	20240807	170400	61421623	920	920	920	920	0
162	20240807	170300	61421623	920	920	920	920	0
163	20240807	170200	61421623	920	920	920	920	0
164	20240807	170100	61421623	920	920	920	920	0
165	20240807	170000	61421623	920	920	920	920	0
166	20240807	165900	61421623	920	920	920	920	0
167	20240807	165800	61421623	920	920	920	920	0
168	20240807	165700	61421623	920	920	920	920	0
169	20240807	165600	61421623	920	920	920	920	0
170	20240807	165500	61421623	920	920	920	920	0
171	20240807	165400	61421623	920	920	920	920	0
172	20240807	165300	61421623	920	920	920	920	0
173	20240807	165200	61421623	920	920	920	920	0
174	20240807	165100	61421623	920	920	920	920	0
175	20240807	165000	61421623	920	920	920	920	0
176	20240807	164900	61421623	920	920	920	920	0
177	20240807	164800	61421623	920	920	920	920	0
178	20240807	164700	61421623	920	920	920	920	0
179	20240807	164600	61421623	920	920	920	920	0
180	20240807	164500	61421623	920	920	920	920	0
181	20240807	164400	61421623	920	920	920	920	0
182	20240807	164300	61421623	920	920	920	920	3304
183	20240807	164200	61421623	920	920	920	920	0
184	20240807	164100	61421623	920	920	920	920	0
185	20240807	164000	61421623	920	920	920	920	0
186	20240807	163900	61421623	920	920	920	920	0
187	20240807	163800	61421623	920	920	920	920	0
188	20240807	163700	61421623	920	920	920	920	0
189	20240807	163600	61421623	920	920	920	920	0
190	20240807	163500	61421623	920	920	920	920	0
191	20240807	163400	61421623	920	920	920	920	0
192	20240807	163300	61421623	920	920	920	920	0
193	20240807	163200	61421623	920	920	920	920	0
194	20240807	163100	61421623	920	920	920	920	0
195	20240807	163000	61421623	920	920	920	920	0
196	20240807	162900	61421623	920	920	920	920	0
197	20240807	162800	61421623	920	920	920	920	0
198	20240807	162700	61421623	920	920	920	920	0
199	20240807	162600	61421623	920	920	920	920	0
200	20240807	162500	61421623	920	920	920	920	0
201	20240807	162400	61421623	920	920	920	920	0
202	20240807	162300	61421623	920	920	920	920	0
203	20240807	162200	61421623	920	920	920	920	0
204	20240807	162100	61421623	920	920	920	920	0
205	20240807	162000	61421623	920	920	920	920	0
206	20240807	161900	61421623	920	920	920	920	0
207	20240807	161800	61421623	920	920	920	920	0
208	20240807	161700	61421623	920	920	920	920	0
209	20240807	161600	61421623	920	920	920	920	0
210	20240807	161500	61421623	920	920	920	920	0
211	20240807	161400	61421623	920	920	920	920	0
212	20240807	161300	61421623	920	920	920	920	3304
213	20240807	161200	61421623	920	920	920	920	0
214	20240807	161100	61421623	920	920	920	920	0
215	20240807	161000	61421623	920	920	920	920	0
216	20240807	160900	61421623	920	920	920	920	0
217	20240807	160800	61421623	920	920	920	920	0
218	20240807	160700	61421623	920	920	920	920	0
219	20240807	160600	61421623	920	920	920	920	0
220	20240807	160500	61421623	920	920	920	920	0
221	20240807	160400	61421623	920	920	920	920	0
222	20240807	160300	61421623	920	920	920	920	0
223	20240807	160200	61421623	920	920	920	920	0
224	20240807	160100	61421623	920	920	920	920	0
225	20240807	160000	61421623	920	920	920	920	0
226	20240807	155900	61421623	920	920	920	920	0
227	20240807	155800	61421623	920	920	920	920	0
228	20240807	155700	61421623	920	920	920	920	0
229	20240807	155600	61421623	920	920	920	920	0
230	20240807	155500	61421623	920	920	920	920	0
231	20240807	155400	61421623	920	920	920	920	0
232	20240807	155300	61421623	920	920	920	920	0
233	20240807	155200	61421623	920	920	920	920	0
234	20240807	155100	61421623	920	920	920	920	0
235	20240807	155000	61421623	920	920	920	920	0
236	20240807	154900	61421623	920	920	920	920	0
237	20240807	154800	61421623	920	920	920	920	0
238	20240807	154700	61421623	920	920	920	920	0
239	20240807	154600	61421623	920	920	920	920	0
240	20240807	154500	61421623	920	920	920	920	0
241	20240807	154400	61421623	920	920	920	920	0
242	20240807	154300	61421623	920	920	920	920	3304
243	20240807	154200	61421623	920	920	920	920	0
244	20240807	154100	61421623	920	920	920	920	0
245	20240807	154000	61421623	920	920	920	920	0
246	20240807	153900	61421623	920	920	920	920	0
247	20240807	153800	61421623	920	920	920	920	0
248	20240807	153700	61421623	920	920	920	920	0
249	20240807	153600	61421623	920	920	920	920	0
250	20240807	153500	61421623	920	920	920	920	0
251	20240807	153400	61421623	920	920	920	920	0
252	20240807	153300	61421623	920	920	920	920	0
253	20240807	153200	61421623	920	920	920	920	0
254	20240807	153100	61421623	920	920	920	920	0
255	20240807	153000	61421623	920	920	920	920	3304
256	20240807	152900	58381943	903	903	903	903	0
257	20240807	152800	58381943	903	903	903	903	0
258	20240807	152700	58381943	903	903	903	903	0
259	20240807	152600	58381943	903	903	903	903	0
260	20240807	152500	58381943	903	903	903	903	0
261	20240807	152400	58381943	903	903	903	903	0
262	20240807	152300	58381943	903	903	903	903	0
263	20240807	152200	58381943	903	903	903	903	0
264	20240807	152100	58381943	903	903	903	903	0
265	20240807	152000	58381943	903	903	903	903	0
266	20240807	151900	58381943	903	903	903	903	668
267	20240807	151800	57778739	902	902	902	902	119
268	20240807	151700	57671401	902	902	902	902	414
269	20240807	151600	57297973	902	902	902	902	0
270	20240807	151500	57297973	902	907	907	902	122
271	20240807	151400	57187858	908	908	908	908	0
272	20240807	151300	57187858	908	908	908	908	0
273	20240807	151200	57187858	908	908	908	908	0
274	20240807	151100	57187858	908	908	908	908	100
275	20240807	151000	57097058	908	908	908	908	5
276	20240807	150900	57092518	908	910	910	908	424
277	20240807	150800	56707150	911	911	911	911	200
278	20240807	150700	56524950	911	911	911	911	0
279	20240807	150600	56524950	911	911	911	911	0
280	20240807	150500	56524950	911	911	911	911	0
281	20240807	150400	56524950	911	911	911	911	0
282	20240807	150300	56524950	911	911	911	911	1
283	20240807	150200	56524039	909	909	909	909	0
284	20240807	150100	56524039	909	909	909	909	0
285	20240807	150000	56524039	909	917	917	909	58
286	20240807	145900	56471309	909	914	914	909	2904
287	20240807	145800	53824183	914	915	915	914	1084
288	20240807	145700	52833353	915	915	915	915	0
289	20240807	145600	52833353	915	915	915	915	0
290	20240807	145500	52833353	915	915	915	915	0
291	20240807	145400	52833353	915	915	915	915	0
292	20240807	145300	52833353	915	915	915	915	0
293	20240807	145200	52833353	915	915	915	915	2
294	20240807	145100	52831523	919	919	919	919	0
295	20240807	145000	52831523	919	919	919	919	0
296	20240807	144900	52831523	919	919	919	919	1
297	20240807	144800	52830604	914	914	914	914	0
298	20240807	144700	52830604	914	914	914	914	0
299	20240807	144600	52830604	914	914	914	914	0
300	20240807	144500	52830604	914	914	914	914	0
301	20240807	144400	52830604	914	914	914	914	745
302	20240807	144300	52149674	914	915	915	914	1283
303	20240807	144200	50976961	916	916	916	916	0
304	20240807	144100	50976961	916	916	916	916	1
305	20240807	144000	50976045	916	916	916	916	100
306	20240807	143900	50884445	916	916	916	916	250
307	20240807	143800	50655445	916	916	916	916	0
308	20240807	143700	50655445	916	917	917	916	590
309	20240807	143600	50114905	917	917	917	917	1
310	20240807	143500	50113988	918	918	918	918	1
311	20240807	143400	50113070	921	921	921	921	0
312	20240807	143300	50113070	921	921	921	921	0
313	20240807	143200	50113070	921	921	921	921	0
314	20240807	143100	50113070	921	921	921	921	0
315	20240807	143000	50113070	921	921	921	921	0
316	20240807	142900	50113070	921	921	921	921	0
317	20240807	142800	50113070	921	921	921	921	0
318	20240807	142700	50113070	921	921	921	921	0
319	20240807	142600	50113070	921	921	921	921	0
320	20240807	142500	50113070	921	921	921	921	0
321	20240807	142400	50113070	921	921	921	921	0
322	20240807	142300	50113070	921	921	921	921	0
323	20240807	142200	50113070	921	921	921	921	0
324	20240807	142100	50113070	921	921	921	921	0
325	20240807	142000	50113070	921	921	921	921	0
326	20240807	141900	50113070	921	921	921	921	0
327	20240807	141800	50113070	921	921	921	921	0
328	20240807	141700	50113070	921	921	921	921	0
329	20240807	141600	50113070	921	921	921	921	0
330	20240807	141500	50113070	921	921	921	921	0
331	20240807	141400	50113070	921	921	921	921	0
332	20240807	141300	50113070	921	921	921	921	0
333	20240807	141200	50113070	921	921	921	921	0
334	20240807	141100	50113070	921	921	921	921	0
335	20240807	141000	50113070	921	921	921	921	0
336	20240807	140900	50113070	921	921	921	921	0
337	20240807	140800	50113070	921	921	921	921	0
338	20240807	140700	50113070	921	921	921	921	100
339	20240807	140600	50020970	921	920	921	920	20
340	20240807	140500	50002565	921	918	921	918	559
341	20240807	140400	49488803	918	918	918	918	0
342	20240807	140300	49488803	918	918	918	918	0
343	20240807	140200	49488803	918	918	918	918	100
344	20240807	140100	49397003	918	918	918	918	0
345	20240807	140000	49397003	918	918	918	918	100
346	20240807	135900	49305203	918	918	918	918	108
347	20240807	135800	49206059	914	915	915	914	329
348	20240807	135700	48905351	915	914	915	914	544
349	20240807	135600	48407637	914	914	914	914	1
350	20240807	135500	48406723	915	915	915	915	0
351	20240807	135400	48406723	915	916	916	915	2502
352	20240807	135300	46117172	918	918	918	918	0
353	20240807	135200	46117172	918	918	918	918	0
354	20240807	135100	46117172	918	918	918	918	0
355	20240807	135000	46117172	918	919	919	917	1279
356	20240807	134900	44943073	922	922	922	922	0
357	20240807	134800	44943073	922	922	922	922	0
358	20240807	134700	44943073	922	922	922	922	0
359	20240807	134600	44943073	922	922	922	922	0
360	20240807	134500	44943073	922	922	922	922	0
361	20240807	134400	44943073	922	922	922	922	0
362	20240807	134300	44943073	922	922	922	922	0
363	20240807	134200	44943073	922	922	922	922	0
364	20240807	134100	44943073	922	922	922	922	0
365	20240807	134000	44943073	922	922	922	922	100
366	20240807	133900	44850873	920	920	920	920	0
367	20240807	133800	44850873	920	920	920	920	0
368	20240807	133700	44850873	920	920	920	920	200
369	20240807	133600	44666873	922	922	922	922	0
370	20240807	133500	44666873	922	922	922	922	0
371	20240807	133400	44666873	922	922	922	922	100
372	20240807	133300	44574673	921	921	921	921	0
373	20240807	133200	44574673	921	922	922	921	72
374	20240807	133100	44508359	922	921	922	921	23
375	20240807	133000	44487173	922	922	922	922	0
376	20240807	132900	44487173	922	922	922	922	0
377	20240807	132800	44487173	922	922	922	922	178
378	20240807	132700	44323057	922	922	922	922	40
379	20240807	132600	44286177	923	923	923	923	0
380	20240807	132500	44286177	923	923	923	923	0
381	20240807	132400	44286177	923	923	923	923	0
382	20240807	132300	44286177	923	923	923	923	0
383	20240807	132200	44286177	923	923	923	923	1
384	20240807	132100	44285254	923	923	923	923	1
385	20240807	132000	44284331	919	919	919	919	0
386	20240807	131900	44284331	919	919	919	919	0
387	20240807	131800	44284331	919	919	919	919	198
388	20240807	131700	44102369	919	919	919	919	0
389	20240807	131600	44102369	919	919	919	919	0
390	20240807	131500	44102369	919	919	919	919	0
391	20240807	131400	44102369	919	919	919	919	0
392	20240807	131300	44102369	919	922	922	919	151
393	20240807	131200	43963594	923	923	923	923	0
394	20240807	131100	43963594	923	923	923	923	0
395	20240807	131000	43963594	923	923	923	923	0
396	20240807	130900	43963594	923	923	923	923	100
397	20240807	130800	43871294	923	923	923	923	29
398	20240807	130700	43844527	923	923	923	923	100
399	20240807	130600	43752227	921	921	921	921	0
400	20240807	130500	43752227	921	921	921	921	0
401	20240807	130400	43752227	921	921	921	921	0
402	20240807	130300	43752227	921	921	921	921	0
403	20240807	130200	43752227	921	921	921	921	1245
404	20240807	130100	42605582	919	919	919	919	0
405	20240807	130000	42605582	919	919	919	919	0
406	20240807	125900	42605582	919	919	919	919	0
407	20240807	125800	42605582	919	919	919	919	100
408	20240807	125700	42513682	919	919	919	919	1
409	20240807	125600	42512763	919	919	919	919	0
410	20240807	125500	42512763	919	919	919	919	0
411	20240807	125400	42512763	919	919	919	919	0
412	20240807	125300	42512763	919	919	919	919	0
413	20240807	125200	42512763	919	919	919	919	110
414	20240807	125100	42411673	920	920	920	920	0
415	20240807	125000	42411673	920	920	920	920	222
416	20240807	124900	42207433	921	921	921	921	0
417	20240807	124800	42207433	921	921	921	921	1000
418	20240807	124700	41286433	920	920	920	920	0
419	20240807	124600	41286433	920	920	920	920	0
420	20240807	124500	41286433	920	920	920	920	0
421	20240807	124400	41286433	920	920	920	920	0
422	20240807	124300	41286433	920	920	920	920	0
423	20240807	124200	41286433	920	920	920	920	0
424	20240807	124100	41286433	920	920	920	920	0
425	20240807	124000	41286433	920	920	920	920	1442
426	20240807	123900	39959793	923	923	923	923	0
427	20240807	123800	39959793	923	923	923	923	0
428	20240807	123700	39959793	923	923	923	923	0
429	20240807	123600	39959793	923	923	923	923	2
430	20240807	123500	39957947	923	923	923	923	0
431	20240807	123400	39957947	923	923	923	923	108
432	20240807	123300	39858263	920	920	920	920	1600
433	20240807	123200	38386263	920	920	920	920	0
434	20240807	123100	38386263	920	920	920	920	0
435	20240807	123000	38386263	920	920	920	920	0
436	20240807	122900	38386263	920	920	920	920	0
437	20240807	122800	38386263	920	920	920	920	0
438	20240807	122700	38386263	920	920	920	920	142
439	20240807	122600	38255623	919	919	919	919	0
440	20240807	122500	38255623	919	919	919	919	0
441	20240807	122400	38255623	919	919	919	919	0
442	20240807	122300	38255623	919	920	920	919	1100
443	20240807	122200	37244523	920	920	920	920	1500
444	20240807	122100	35864523	923	923	923	923	100
445	20240807	122000	35772223	923	923	923	923	0
446	20240807	121900	35772223	923	923	923	923	0
447	20240807	121800	35772223	923	923	923	923	0
448	20240807	121700	35772223	923	923	923	923	0
449	20240807	121600	35772223	923	923	923	923	0
450	20240807	121500	35772223	923	923	923	923	0
451	20240807	121400	35772223	923	923	923	923	0
452	20240807	121300	35772223	923	923	923	923	0
453	20240807	121200	35772223	923	923	923	923	0
454	20240807	121100	35772223	923	923	923	923	1
455	20240807	121000	35771300	919	919	919	919	0
456	20240807	120900	35771300	919	919	919	919	0
457	20240807	120800	35771300	919	919	919	919	1157
458	20240807	120700	34708017	918	918	918	918	0
459	20240807	120600	34708017	918	918	918	918	0
460	20240807	120500	34708017	918	918	918	918	0
461	20240807	120400	34708017	918	918	918	918	0
462	20240807	120300	34708017	918	918	918	918	0
463	20240807	120200	34708017	918	918	918	918	0
464	20240807	120100	34708017	918	918	918	918	0
465	20240807	120000	34708017	918	918	918	918	0
466	20240807	115900	34708017	918	918	918	918	0
467	20240807	115800	34708017	918	918	918	918	0
468	20240807	115700	34708017	918	918	918	918	0
469	20240807	115600	34708017	918	918	918	918	0
470	20240807	115500	34708017	918	918	918	918	3
471	20240807	115400	34705263	919	919	919	919	0
472	20240807	115300	34705263	919	919	919	919	0
473	20240807	115200	34705263	919	919	919	919	0
474	20240807	115100	34705263	919	919	919	919	0
475	20240807	115000	34705263	919	919	919	919	0
476	20240807	114900	34705263	919	920	920	919	1623
477	20240807	114800	33212275	920	920	920	920	0
478	20240807	114700	33212275	920	920	920	920	0
479	20240807	114600	33212275	920	920	920	920	0
480	20240807	114500	33212275	920	920	920	920	0
481	20240807	114400	33212275	920	920	920	920	0
482	20240807	114300	33212275	920	920	920	920	3
483	20240807	114200	33209515	920	920	920	920	0
484	20240807	114100	33209515	920	920	920	920	0
485	20240807	114000	33209515	920	920	920	920	710
486	20240807	113900	32556315	920	920	920	920	0
487	20240807	113800	32556315	920	920	920	920	0
488	20240807	113700	32556315	920	921	921	920	23
489	20240807	113600	32535135	920	920	920	920	0
490	20240807	113500	32535135	920	920	920	920	0
491	20240807	113400	32535135	920	920	920	920	0
492	20240807	113300	32535135	920	920	920	920	0
493	20240807	113200	32535135	920	920	920	920	0
494	20240807	113100	32535135	920	920	920	920	3
495	20240807	113000	32532375	920	920	920	920	0
496	20240807	112900	32532375	920	920	920	920	0
497	20240807	112800	32532375	920	921	921	920	961
498	20240807	112700	31647656	921	921	921	921	0
499	20240807	112600	31647656	921	921	921	921	3
500	20240807	112500	31644893	927	927	927	927	104
501	20240807	112400	31548485	927	927	927	927	5
502	20240807	112300	31543850	921	921	921	921	0
503	20240807	112200	31543850	921	921	921	921	0
504	20240807	112100	31543850	921	921	921	921	0
505	20240807	112000	31543850	921	927	927	921	103
506	20240807	111900	31448387	927	927	927	927	7
507	20240807	111800	31441898	927	927	927	927	1
508	20240807	111700	31440971	920	920	920	920	0
509	20240807	111600	31440971	920	920	920	920	0
510	20240807	111500	31440971	920	920	920	920	3
511	20240807	111400	31438211	920	920	920	920	0
512	20240807	111300	31438211	920	922	922	920	5000
513	20240807	111200	26833197	920	920	920	920	0
514	20240807	111100	26833197	920	940	940	920	1063
515	20240807	111000	25853925	942	942	942	926	1244
516	20240807	110900	24701661	924	924	924	924	303
517	20240807	110800	24421689	943	933	943	932	13
518	20240807	110700	24409461	933	933	933	933	0
519	20240807	110600	24409461	933	933	933	933	0
520	20240807	110500	24409461	933	934	934	933	549
521	20240807	110400	23897193	934	934	934	934	0
522	20240807	110300	23897193	934	934	934	934	3
523	20240807	110200	23894391	945	945	945	945	0
524	20240807	110100	23894391	945	932	945	932	749
525	20240807	110000	23191002	938	931	938	931	510
526	20240807	105900	22716122	933	945	945	933	524
527	20240807	105800	22227075	946	932	946	932	5
528	20240807	105700	22222387	932	942	947	932	487
529	20240807	105600	21761606	942	939	943	931	276
530	20240807	105500	21502460	939	936	943	927	596
531	20240807	105400	20944174	935	933	935	933	171
532	20240807	105300	20784329	933	933	933	933	211
533	20240807	105200	20587466	927	927	927	927	3
534	20240807	105100	20584685	932	932	932	932	0
535	20240807	105000	20584685	932	932	932	932	500
536	20240807	104900	20118685	927	927	927	927	0
537	20240807	104800	20118685	927	927	927	927	0
538	20240807	104700	20118685	927	927	927	927	10
539	20240807	104600	20109415	925	930	930	925	517
540	20240807	104500	19628620	923	923	923	923	0
541	20240807	104400	19628620	923	923	923	923	0
542	20240807	104300	19628620	923	923	923	923	0
543	20240807	104200	19628620	923	930	930	923	2105
544	20240807	104100	17671705	923	923	923	923	0
545	20240807	104000	17671705	923	923	923	923	3
546	20240807	103900	17668936	921	925	930	921	252
547	20240807	103800	17434958	920	920	920	920	0
548	20240807	103700	17434958	920	920	920	920	0
549	20240807	103600	17434958	920	920	920	920	0
550	20240807	103500	17434958	920	924	924	920	328
551	20240807	103400	17131898	920	920	920	920	0
552	20240807	103300	17131898	920	920	920	920	0
553	20240807	103200	17131898	920	920	920	920	0
554	20240807	103100	17131898	920	920	920	920	0
555	20240807	103000	17131898	920	920	920	920	0
556	20240807	102900	17131898	920	920	920	920	3
557	20240807	102800	17129138	920	920	920	920	0
558	20240807	102700	17129138	920	920	920	920	0
559	20240807	102600	17129138	920	920	920	920	0
560	20240807	102500	17129138	920	920	920	920	0
561	20240807	102400	17129138	920	920	920	920	422
562	20240807	102300	16740898	922	920	922	920	65
563	20240807	102200	16680974	922	922	922	922	0
564	20240807	102100	16680974	922	922	922	922	0
565	20240807	102000	16680974	922	921	922	921	151
566	20240807	101900	16541830	921	921	921	921	8
567	20240807	101800	16534462	919	919	919	919	3
568	20240807	101700	16531705	923	923	923	923	158
569	20240807	101600	16385871	924	923	924	923	8000
570	20240807	101500	8994861	923	924	924	918	2402
571	20240807	101400	6776003	925	924	925	924	12
572	20240807	101300	6764910	924	922	924	922	8
573	20240807	101200	6757524	923	923	923	923	0
574	20240807	101100	6757524	923	923	923	923	0
575	20240807	101000	6757524	923	923	923	923	0
576	20240807	100900	6757524	923	923	923	923	0
577	20240807	100800	6757524	923	923	923	923	0
578	20240807	100700	6757524	923	926	926	923	523
579	20240807	100600	6273268	921	921	921	921	0
580	20240807	100500	6273268	921	921	921	921	0
581	20240807	100400	6273268	921	921	921	921	0
582	20240807	100300	6273268	921	921	921	921	0
583	20240807	100200	6273268	921	921	921	921	0
584	20240807	100100	6273268	921	928	928	921	8
585	20240807	100000	6265863	928	928	928	928	5
586	20240807	095900	6261223	929	929	930	929	497
587	20240807	095800	5799039	930	924	930	924	729
588	20240807	095700	5123167	922	924	924	922	320
589	20240807	095600	4828107	924	924	924	924	19
590	20240807	095500	4810551	924	924	924	923	9
591	20240807	095400	4802238	923	923	923	923	0
592	20240807	095300	4802238	923	923	923	923	20
593	20240807	095200	4783778	922	923	923	922	204
594	20240807	095100	4595488	921	921	921	921	0
595	20240807	095000	4595488	921	921	921	921	0
596	20240807	094900	4595488	921	921	921	921	40
597	20240807	094800	4558648	920	920	920	920	0
598	20240807	094700	4558648	920	920	920	920	0
599	20240807	094600	4558648	920	920	920	920	0
600	20240807	094500	4558648	920	920	920	920	0
601	20240807	094400	4558648	920	917	920	917	698
602	20240807	094300	3916500	920	920	920	920	0
603	20240807	094200	3916500	920	922	922	920	110
604	20240807	094100	3815125	922	922	922	922	0
605	20240807	094000	3815125	922	922	922	922	0
606	20240807	093900	3815125	922	922	922	922	0
607	20240807	093800	3815125	922	922	922	922	4
608	20240807	093700	3811437	923	923	923	923	5
609	20240807	093600	3806822	923	921	923	921	35
610	20240807	093500	3774581	920	923	923	920	322
611	20240807	093400	3477416	924	923	924	922	112
612	20240807	093300	3374038	923	922	923	921	16
613	20240807	093200	3359275	922	922	922	922	2
614	20240807	093100	3357431	920	920	920	920	0
615	20240807	093000	3357431	920	920	920	920	0
616	20240807	092900	3357431	920	920	920	920	0
617	20240807	092800	3357431	920	920	920	920	0
618	20240807	092700	3357431	920	920	920	920	6
619	20240807	092600	3351911	924	924	924	924	0
620	20240807	092500	3351911	924	924	924	924	170
621	20240807	092400	3194831	924	924	924	924	0
622	20240807	092300	3194831	924	921	924	921	299
623	20240807	092200	2919247	921	921	921	921	11
624	20240807	092100	2909116	921	921	921	921	4
625	20240807	092000	2905432	923	923	923	923	0
626	20240807	091900	2905432	923	923	923	923	27
627	20240807	091800	2880511	915	923	923	915	18
628	20240807	091700	2863905	923	923	923	923	0
629	20240807	091600	2863905	923	915	923	915	5
630	20240807	091500	2859322	914	914	914	914	0
631	20240807	091400	2859322	914	914	914	914	0
632	20240807	091300	2859322	914	914	914	914	0
633	20240807	091200	2859322	914	914	914	914	0
634	20240807	091100	2859322	914	914	914	914	0
635	20240807	091000	2859322	914	914	914	914	4
636	20240807	090900	2855666	925	925	925	925	0
637	20240807	090800	2855666	925	925	925	925	0
638	20240807	090700	2855666	925	925	925	925	0
639	20240807	090600	2855666	925	925	925	925	1
640	20240807	090500	2854741	912	914	914	912	470
641	20240807	090400	2425578	935	935	935	935	0
642	20240807	090300	2425578	935	925	935	911	1829
643	20240807	090200	730430	920	920	920	920	100
644	20240807	090100	638430	925	912	925	911	106
645	20240807	090000	540541	911	910	911	910	594