KissMeData/066360/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	194100	82502291	992	992	992	992	2554
3	20240802	194000	82502291	992	992	992	992	0
4	20240802	193900	82502291	992	992	992	992	0
5	20240802	193800	82502291	992	992	992	992	0
6	20240802	193700	82502291	992	992	992	992	0
7	20240802	193600	82502291	992	992	992	992	0
8	20240802	193500	82502291	992	992	992	992	0
9	20240802	193400	82502291	992	992	992	992	0
10	20240802	193300	82502291	992	992	992	992	0
11	20240802	193200	82502291	992	992	992	992	0
12	20240802	193100	82502291	992	992	992	992	0
13	20240802	193000	82502291	992	992	992	992	0
14	20240802	192900	82502291	992	992	992	992	0
15	20240802	192800	82502291	992	992	992	992	0
16	20240802	192700	82502291	992	992	992	992	0
17	20240802	192600	82502291	992	992	992	992	0
18	20240802	192500	82502291	992	992	992	992	0
19	20240802	192400	82502291	992	992	992	992	0
20	20240802	192300	82502291	992	992	992	992	0
21	20240802	192200	82502291	992	992	992	992	0
22	20240802	192100	82502291	992	992	992	992	0
23	20240802	192000	82502291	992	992	992	992	0
24	20240802	191900	82502291	992	992	992	992	0
25	20240802	191800	82502291	992	992	992	992	0
26	20240802	191700	82502291	992	992	992	992	0
27	20240802	191600	82502291	992	992	992	992	0
28	20240802	191500	82502291	992	992	992	992	0
29	20240802	191400	82502291	992	992	992	992	0
30	20240802	191300	82502291	992	992	992	992	0
31	20240802	191200	82502291	992	992	992	992	0
32	20240802	191100	82502291	992	992	992	992	2554
33	20240802	191000	82502291	992	992	992	992	0
34	20240802	190900	82502291	992	992	992	992	0
35	20240802	190800	82502291	992	992	992	992	0
36	20240802	190700	82502291	992	992	992	992	0
37	20240802	190600	82502291	992	992	992	992	0
38	20240802	190500	82502291	992	992	992	992	0
39	20240802	190400	82502291	992	992	992	992	0
40	20240802	190300	82502291	992	992	992	992	0
41	20240802	190200	82502291	992	992	992	992	0
42	20240802	190100	82502291	992	992	992	992	0
43	20240802	190000	82502291	992	992	992	992	0
44	20240802	185900	82502291	992	992	992	992	0
45	20240802	185800	82502291	992	992	992	992	0
46	20240802	185700	82502291	992	992	992	992	0
47	20240802	185600	82502291	992	992	992	992	0
48	20240802	185500	82502291	992	992	992	992	0
49	20240802	185400	82502291	992	992	992	992	0
50	20240802	185300	82502291	992	992	992	992	0
51	20240802	185200	82502291	992	992	992	992	0
52	20240802	185100	82502291	992	992	992	992	0
53	20240802	185000	82502291	992	992	992	992	0
54	20240802	184900	82502291	992	992	992	992	0
55	20240802	184800	82502291	992	992	992	992	0
56	20240802	184700	82502291	992	992	992	992	0
57	20240802	184600	82502291	992	992	992	992	0
58	20240802	184500	82502291	992	992	992	992	0
59	20240802	184400	82502291	992	992	992	992	0
60	20240802	184300	82502291	992	992	992	992	0
61	20240802	184200	82502291	992	992	992	992	0
62	20240802	184100	82502291	992	992	992	992	2554
63	20240802	184000	82502291	992	992	992	992	0
64	20240802	183900	82502291	992	992	992	992	0
65	20240802	183800	82502291	992	992	992	992	0
66	20240802	183700	82502291	992	992	992	992	0
67	20240802	183600	82502291	992	992	992	992	0
68	20240802	183500	82502291	992	992	992	992	0
69	20240802	183400	82502291	992	992	992	992	0
70	20240802	183300	82502291	992	992	992	992	0
71	20240802	183200	82502291	992	992	992	992	0
72	20240802	183100	82502291	992	992	992	992	0
73	20240802	183000	82502291	992	992	992	992	0
74	20240802	182900	82502291	992	992	992	992	0
75	20240802	182800	82502291	992	992	992	992	0
76	20240802	182700	82502291	992	992	992	992	0
77	20240802	182600	82502291	992	992	992	992	0
78	20240802	182500	82502291	992	992	992	992	0
79	20240802	182400	82502291	992	992	992	992	0
80	20240802	182300	82502291	992	992	992	992	0
81	20240802	182200	82502291	992	992	992	992	0
82	20240802	182100	82502291	992	992	992	992	0
83	20240802	182000	82502291	992	992	992	992	0
84	20240802	181900	82502291	992	992	992	992	0
85	20240802	181800	82502291	992	992	992	992	0
86	20240802	181700	82502291	992	992	992	992	0
87	20240802	181600	82502291	992	992	992	992	0
88	20240802	181500	82502291	992	992	992	992	0
89	20240802	181400	82502291	992	992	992	992	0
90	20240802	181300	82502291	992	992	992	992	0
91	20240802	181200	82502291	992	992	992	992	0
92	20240802	181100	82502291	992	992	992	992	2554
93	20240802	181000	82502291	992	992	992	992	0
94	20240802	180900	82502291	992	992	992	992	0
95	20240802	180800	82502291	992	992	992	992	0
96	20240802	180700	82502291	992	992	992	992	0
97	20240802	180600	82502291	992	992	992	992	0
98	20240802	180500	82502291	992	992	992	992	0
99	20240802	180400	82502291	992	992	992	992	0
100	20240802	180300	82502291	992	992	992	992	0
101	20240802	180200	82502291	992	992	992	992	0
102	20240802	180100	82502291	992	992	992	992	0
103	20240802	180000	82502291	992	992	992	992	0
104	20240802	175900	82502291	992	992	992	992	0
105	20240802	175800	82502291	992	992	992	992	0
106	20240802	175700	82502291	992	992	992	992	0
107	20240802	175600	82502291	992	992	992	992	0
108	20240802	175500	82502291	992	992	992	992	0
109	20240802	175400	82502291	992	992	992	992	0
110	20240802	175300	82502291	992	992	992	992	0
111	20240802	175200	82502291	992	992	992	992	0
112	20240802	175100	82502291	992	992	992	992	0
113	20240802	175000	82502291	992	992	992	992	0
114	20240802	174900	82502291	992	992	992	992	0
115	20240802	174800	82502291	992	992	992	992	0
116	20240802	174700	82502291	992	992	992	992	0
117	20240802	174600	82502291	992	992	992	992	0
118	20240802	174500	82502291	992	992	992	992	0
119	20240802	174400	82502291	992	992	992	992	0
120	20240802	174300	82502291	992	992	992	992	0
121	20240802	174200	82502291	992	992	992	992	0
122	20240802	174100	82502291	992	992	992	992	2554
123	20240802	174000	82502291	992	992	992	992	0
124	20240802	173900	82502291	992	992	992	992	0
125	20240802	173800	82502291	992	992	992	992	0
126	20240802	173700	82502291	992	992	992	992	0
127	20240802	173600	82502291	992	992	992	992	0
128	20240802	173500	82502291	992	992	992	992	0
129	20240802	173400	82502291	992	992	992	992	0
130	20240802	173300	82502291	992	992	992	992	0
131	20240802	173200	82502291	992	992	992	992	0
132	20240802	173100	82502291	992	992	992	992	0
133	20240802	173000	82502291	992	992	992	992	0
134	20240802	172900	82502291	992	992	992	992	0
135	20240802	172800	82502291	992	992	992	992	0
136	20240802	172700	82502291	992	992	992	992	0
137	20240802	172600	82502291	992	992	992	992	0
138	20240802	172500	82502291	992	992	992	992	0
139	20240802	172400	82502291	992	992	992	992	0
140	20240802	172300	82502291	992	992	992	992	0
141	20240802	172200	82502291	992	992	992	992	0
142	20240802	172100	82502291	992	992	992	992	0
143	20240802	172000	82502291	992	992	992	992	0
144	20240802	171900	82502291	992	992	992	992	0
145	20240802	171800	82502291	992	992	992	992	0
146	20240802	171700	82502291	992	992	992	992	0
147	20240802	171600	82502291	992	992	992	992	0
148	20240802	171500	82502291	992	992	992	992	0
149	20240802	171400	82502291	992	992	992	992	0
150	20240802	171300	82502291	992	992	992	992	0
151	20240802	171200	82502291	992	992	992	992	0
152	20240802	171100	82502291	992	992	992	992	2554
153	20240802	171000	82502291	992	992	992	992	0
154	20240802	170900	82502291	992	992	992	992	0
155	20240802	170800	82502291	992	992	992	992	0
156	20240802	170700	82502291	992	992	992	992	0
157	20240802	170600	82502291	992	992	992	992	0
158	20240802	170500	82502291	992	992	992	992	0
159	20240802	170400	82502291	992	992	992	992	0
160	20240802	170300	82502291	992	992	992	992	0
161	20240802	170200	82502291	992	992	992	992	0
162	20240802	170100	82502291	992	992	992	992	0
163	20240802	170000	82502291	992	992	992	992	0
164	20240802	165900	82502291	992	992	992	992	0
165	20240802	165800	82502291	992	992	992	992	0
166	20240802	165700	82502291	992	992	992	992	0
167	20240802	165600	82502291	992	992	992	992	0
168	20240802	165500	82502291	992	992	992	992	0
169	20240802	165400	82502291	992	992	992	992	0
170	20240802	165300	82502291	992	992	992	992	0
171	20240802	165200	82502291	992	992	992	992	0
172	20240802	165100	82502291	992	992	992	992	0
173	20240802	165000	82502291	992	992	992	992	0
174	20240802	164900	82502291	992	992	992	992	0
175	20240802	164800	82502291	992	992	992	992	0
176	20240802	164700	82502291	992	992	992	992	0
177	20240802	164600	82502291	992	992	992	992	0
178	20240802	164500	82502291	992	992	992	992	0
179	20240802	164400	82502291	992	992	992	992	0
180	20240802	164300	82502291	992	992	992	992	0
181	20240802	164200	82502291	992	992	992	992	0
182	20240802	164100	82502291	992	992	992	992	2554
183	20240802	164000	82502291	992	992	992	992	0
184	20240802	163900	82502291	992	992	992	992	0
185	20240802	163800	82502291	992	992	992	992	0
186	20240802	163700	82502291	992	992	992	992	0
187	20240802	163600	82502291	992	992	992	992	0
188	20240802	163500	82502291	992	992	992	992	0
189	20240802	163400	82502291	992	992	992	992	0
190	20240802	163300	82502291	992	992	992	992	0
191	20240802	163200	82502291	992	992	992	992	0
192	20240802	163100	82502291	992	992	992	992	0
193	20240802	163000	82502291	992	992	992	992	0
194	20240802	162900	82502291	992	992	992	992	0
195	20240802	162800	82502291	992	992	992	992	0
196	20240802	162700	82502291	992	992	992	992	0
197	20240802	162600	82502291	992	992	992	992	0
198	20240802	162500	82502291	992	992	992	992	0
199	20240802	162400	82502291	992	992	992	992	0
200	20240802	162300	82502291	992	992	992	992	0
201	20240802	162200	82502291	992	992	992	992	0
202	20240802	162100	82502291	992	992	992	992	0
203	20240802	162000	82502291	992	992	992	992	0
204	20240802	161900	82502291	992	992	992	992	0
205	20240802	161800	82502291	992	992	992	992	0
206	20240802	161700	82502291	992	992	992	992	0
207	20240802	161600	82502291	992	992	992	992	0
208	20240802	161500	82502291	992	992	992	992	0
209	20240802	161400	82502291	992	992	992	992	0
210	20240802	161300	82502291	992	992	992	992	0
211	20240802	161200	82502291	992	992	992	992	0
212	20240802	161100	82502291	992	992	992	992	2554
213	20240802	161000	82502291	992	992	992	992	0
214	20240802	160900	82502291	992	992	992	992	0
215	20240802	160800	82502291	992	992	992	992	0
216	20240802	160700	82502291	992	992	992	992	0
217	20240802	160600	82502291	992	992	992	992	0
218	20240802	160500	82502291	992	992	992	992	0
219	20240802	160400	82502291	992	992	992	992	0
220	20240802	160300	82502291	992	992	992	992	0
221	20240802	160200	82502291	992	992	992	992	0
222	20240802	160100	82502291	992	992	992	992	0
223	20240802	160000	82502291	992	992	992	992	0
224	20240802	155900	82502291	992	992	992	992	0
225	20240802	155800	82502291	992	992	992	992	0
226	20240802	155700	82502291	992	992	992	992	0
227	20240802	155600	82502291	992	992	992	992	0
228	20240802	155500	82502291	992	992	992	992	0
229	20240802	155400	82502291	992	992	992	992	0
230	20240802	155300	82502291	992	992	992	992	0
231	20240802	155200	82502291	992	992	992	992	0
232	20240802	155100	82502291	992	992	992	992	0
233	20240802	155000	82502291	992	992	992	992	0
234	20240802	154900	82502291	992	992	992	992	0
235	20240802	154800	82502291	992	992	992	992	0
236	20240802	154700	82502291	992	992	992	992	0
237	20240802	154600	82502291	992	992	992	992	0
238	20240802	154500	82502291	992	992	992	992	0
239	20240802	154400	82502291	992	992	992	992	0
240	20240802	154300	82502291	992	992	992	992	0
241	20240802	154200	82502291	992	992	992	992	0
242	20240802	154100	82502291	992	992	992	992	2554
243	20240802	154000	82502291	992	992	992	992	0
244	20240802	153900	82502291	992	992	992	992	0
245	20240802	153800	82502291	992	992	992	992	0
246	20240802	153700	82502291	992	992	992	992	0
247	20240802	153600	82502291	992	992	992	992	0
248	20240802	153500	82502291	992	992	992	992	0
249	20240802	153400	82502291	992	992	992	992	0
250	20240802	153300	82502291	992	992	992	992	0
251	20240802	153200	82502291	992	992	992	992	0
252	20240802	153100	82502291	992	992	992	992	0
253	20240802	153000	82502291	992	992	992	992	2554
254	20240802	152900	79968723	989	989	989	989	0
255	20240802	152800	79968723	989	989	989	989	0
256	20240802	152700	79968723	989	989	989	989	0
257	20240802	152600	79968723	989	989	989	989	0
258	20240802	152500	79968723	989	989	989	989	0
259	20240802	152400	79968723	989	989	989	989	0
260	20240802	152300	79968723	989	989	989	989	0
261	20240802	152200	79968723	989	989	989	989	0
262	20240802	152100	79968723	989	989	989	989	0
263	20240802	152000	79968723	989	989	989	989	0
264	20240802	151900	79968723	989	985	989	985	1033
265	20240802	151800	78947630	989	989	989	989	0
266	20240802	151700	78947630	989	989	989	989	0
267	20240802	151600	78947630	989	989	989	989	0
268	20240802	151500	78947630	989	989	989	989	1
269	20240802	151400	78946641	981	981	981	981	865
270	20240802	151300	78098076	981	982	982	981	1984
271	20240802	151200	76150170	989	989	989	989	0
272	20240802	151100	76150170	989	989	989	989	0
273	20240802	151000	76150170	989	989	989	989	1
274	20240802	150900	76149181	982	983	983	982	1764
275	20240802	150800	74415188	983	986	986	983	6437
276	20240802	150700	68070918	986	988	988	986	558
277	20240802	150600	67520330	986	990	990	986	182
278	20240802	150500	67340478	986	986	986	986	0
279	20240802	150400	67340478	986	990	990	986	1133
280	20240802	150300	66219290	990	990	990	990	0
281	20240802	150200	66219290	990	990	990	990	0
282	20240802	150100	66219290	990	990	990	990	0
283	20240802	150000	66219290	990	990	990	990	0
284	20240802	145900	66219290	990	988	990	988	191
285	20240802	145800	66030382	990	990	990	990	0
286	20240802	145700	66030382	990	990	990	990	0
287	20240802	145600	66030382	990	990	990	990	0
288	20240802	145500	66030382	990	990	990	990	0
289	20240802	145400	66030382	990	990	990	990	0
290	20240802	145300	66030382	990	990	990	990	0
291	20240802	145200	66030382	990	990	990	990	100
292	20240802	145100	65931382	990	990	990	990	0
293	20240802	145000	65931382	990	990	990	990	0
294	20240802	144900	65931382	990	990	990	990	0
295	20240802	144800	65931382	990	990	990	990	195
296	20240802	144700	65738332	990	990	990	990	0
297	20240802	144600	65738332	990	990	990	990	0
298	20240802	144500	65738332	990	990	990	990	100
299	20240802	144400	65639332	992	992	992	992	0
300	20240802	144300	65639332	992	992	992	992	0
301	20240802	144200	65639332	992	992	992	992	0
302	20240802	144100	65639332	992	992	992	992	0
303	20240802	144000	65639332	992	992	992	992	0
304	20240802	143900	65639332	992	992	992	992	0
305	20240802	143800	65639332	992	991	992	991	100
306	20240802	143700	65540136	992	992	992	992	0
307	20240802	143600	65540136	992	992	992	992	0
308	20240802	143500	65540136	992	992	992	992	0
309	20240802	143400	65540136	992	992	992	992	0
310	20240802	143300	65540136	992	992	992	992	0
311	20240802	143200	65540136	992	992	992	992	0
312	20240802	143100	65540136	992	992	992	992	100
313	20240802	143000	65440936	988	988	988	988	0
314	20240802	142900	65440936	988	988	988	988	2
315	20240802	142800	65438960	992	992	992	992	0
316	20240802	142700	65438960	992	992	992	992	40
317	20240802	142600	65399280	992	992	992	992	2
318	20240802	142500	65397296	993	993	993	993	0
319	20240802	142400	65397296	993	993	993	993	100
320	20240802	142300	65297996	988	988	988	988	0
321	20240802	142200	65297996	988	988	988	988	0
322	20240802	142100	65297996	988	988	988	988	0
323	20240802	142000	65297996	988	986	988	986	131
324	20240802	141900	65168768	989	989	989	989	0
325	20240802	141800	65168768	989	989	989	989	0
326	20240802	141700	65168768	989	989	989	989	100
327	20240802	141600	65069868	989	989	989	989	0
328	20240802	141500	65069868	989	989	989	989	188
329	20240802	141400	64883936	993	993	993	993	0
330	20240802	141300	64883936	993	993	993	993	0
331	20240802	141200	64883936	993	993	993	993	0
332	20240802	141100	64883936	993	993	993	993	0
333	20240802	141000	64883936	993	993	993	993	100
334	20240802	140900	64784636	993	993	993	993	0
335	20240802	140800	64784636	993	993	993	993	0
336	20240802	140700	64784636	993	993	993	993	0
337	20240802	140600	64784636	993	993	993	993	0
338	20240802	140500	64784636	993	993	993	993	0
339	20240802	140400	64784636	993	993	993	993	0
340	20240802	140300	64784636	993	993	993	993	100
341	20240802	140200	64685336	993	993	993	993	0
342	20240802	140100	64685336	993	993	993	993	0
343	20240802	140000	64685336	993	993	993	993	0
344	20240802	135900	64685336	993	993	993	993	0
345	20240802	135800	64685336	993	993	993	993	0
346	20240802	135700	64685336	993	993	993	993	0
347	20240802	135600	64685336	993	993	993	993	102
348	20240802	135500	64584050	993	993	993	993	0
349	20240802	135400	64584050	993	993	993	993	0
350	20240802	135300	64584050	993	993	993	993	140
351	20240802	135200	64445030	993	993	993	993	0
352	20240802	135100	64445030	993	993	993	993	0
353	20240802	135000	64445030	993	993	993	993	0
354	20240802	134900	64445030	993	993	993	993	100
355	20240802	134800	64345730	993	993	993	993	0
356	20240802	134700	64345730	993	993	993	993	0
357	20240802	134600	64345730	993	993	993	993	0
358	20240802	134500	64345730	993	993	993	993	0
359	20240802	134400	64345730	993	993	993	993	0
360	20240802	134300	64345730	993	993	993	993	0
361	20240802	134200	64345730	993	993	993	993	100
362	20240802	134100	64246430	993	993	993	993	0
363	20240802	134000	64246430	993	993	993	993	0
364	20240802	133900	64246430	993	993	993	993	0
365	20240802	133800	64246430	993	993	993	993	0
366	20240802	133700	64246430	993	993	993	993	0
367	20240802	133600	64246430	993	993	993	993	0
368	20240802	133500	64246430	993	993	993	993	100
369	20240802	133400	64147130	993	993	993	993	0
370	20240802	133300	64147130	993	993	993	993	0
371	20240802	133200	64147130	993	993	993	993	0
372	20240802	133100	64147130	993	993	993	993	0
373	20240802	133000	64147130	993	993	993	993	0
374	20240802	132900	64147130	993	993	993	993	0
375	20240802	132800	64147130	993	993	993	993	101
376	20240802	132700	64046837	990	990	990	990	0
377	20240802	132600	64046837	990	990	990	990	0
378	20240802	132500	64046837	990	990	990	990	0
379	20240802	132400	64046837	990	990	990	990	0
380	20240802	132300	64046837	990	990	990	990	0
381	20240802	132200	64046837	990	990	990	990	0
382	20240802	132100	64046837	990	990	990	990	201
383	20240802	132000	63847847	990	990	990	990	0
384	20240802	131900	63847847	990	990	990	990	0
385	20240802	131800	63847847	990	990	990	990	0
386	20240802	131700	63847847	990	990	990	990	0
387	20240802	131600	63847847	990	990	990	990	0
388	20240802	131500	63847847	990	990	990	990	0
389	20240802	131400	63847847	990	990	990	990	101
390	20240802	131300	63747857	990	989	990	989	500
391	20240802	131200	63253235	989	989	989	989	0
392	20240802	131100	63253235	989	989	989	989	0
393	20240802	131000	63253235	989	989	989	989	0
394	20240802	130900	63253235	989	989	989	989	100
395	20240802	130800	63154335	990	990	990	990	0
396	20240802	130700	63154335	990	989	990	989	109
397	20240802	130600	63046433	985	987	987	985	4159
398	20240802	130500	58946726	986	986	986	986	0
399	20240802	130400	58946726	986	986	986	986	0
400	20240802	130300	58946726	986	986	986	986	10
401	20240802	130200	58936866	989	989	989	989	85
402	20240802	130100	58852801	989	989	989	989	0
403	20240802	130000	58852801	989	989	989	989	101
404	20240802	125900	58752912	985	985	985	985	0
405	20240802	125800	58752912	985	987	987	985	2000
406	20240802	125700	56781739	988	988	988	988	0
407	20240802	125600	56781739	988	988	988	988	81
408	20240802	125500	56701711	989	989	989	989	0
409	20240802	125400	56701711	989	989	989	989	102
410	20240802	125300	56600833	990	990	990	990	101
411	20240802	125200	56500843	990	990	990	990	70
412	20240802	125100	56431543	994	994	994	994	1
413	20240802	125000	56430549	990	990	990	990	503
414	20240802	124900	55932579	993	993	993	993	0
415	20240802	124800	55932579	993	993	993	993	0
416	20240802	124700	55932579	993	993	993	993	10
417	20240802	124600	55922649	993	993	993	993	1140
418	20240802	124500	54790629	994	994	994	994	0
419	20240802	124400	54790629	994	994	994	994	0
420	20240802	124300	54790629	994	994	994	994	0
421	20240802	124200	54790629	994	994	994	994	0
422	20240802	124100	54790629	994	994	994	994	0
423	20240802	124000	54790629	994	994	994	994	0
424	20240802	123900	54790629	994	994	994	994	0
425	20240802	123800	54790629	994	994	994	994	30
426	20240802	123700	54760809	990	990	990	990	1669
427	20240802	123600	53108499	990	990	990	990	200
428	20240802	123500	52910499	990	990	990	990	54
429	20240802	123400	52857039	992	992	992	992	0
430	20240802	123300	52857039	992	991	992	991	503
431	20240802	123200	52358103	992	992	992	992	0
432	20240802	123100	52358103	992	992	992	992	0
433	20240802	123000	52358103	992	992	992	992	0
434	20240802	122900	52358103	992	992	992	992	0
435	20240802	122800	52358103	992	992	992	992	0
436	20240802	122700	52358103	992	992	992	992	0
437	20240802	122600	52358103	992	992	992	992	0
438	20240802	122500	52358103	992	992	992	992	0
439	20240802	122400	52358103	992	992	992	992	0
440	20240802	122300	52358103	992	994	994	992	10
441	20240802	122200	52348173	995	995	995	995	0
442	20240802	122100	52348173	995	995	995	995	0
443	20240802	122000	52348173	995	995	995	995	0
444	20240802	121900	52348173	995	995	995	995	0
445	20240802	121800	52348173	995	995	995	995	100
446	20240802	121700	52248673	995	995	995	995	0
447	20240802	121600	52248673	995	995	995	995	100
448	20240802	121500	52149173	990	989	991	989	13383
449	20240802	121400	38901152	987	987	987	987	100
450	20240802	121300	38802452	987	987	987	987	0
451	20240802	121200	38802452	987	987	987	987	0
452	20240802	121100	38802452	987	987	987	987	0
453	20240802	121000	38802452	987	987	987	987	1
454	20240802	120900	38801465	987	987	987	987	0
455	20240802	120800	38801465	987	987	987	987	0
456	20240802	120700	38801465	987	987	987	987	0
457	20240802	120600	38801465	987	987	987	987	0
458	20240802	120500	38801465	987	987	987	987	309
459	20240802	120400	38496482	988	988	988	988	0
460	20240802	120300	38496482	988	988	988	988	2973
461	20240802	120200	35559158	989	989	989	989	0
462	20240802	120100	35559158	989	989	989	989	30
463	20240802	120000	35529488	989	989	989	989	103
464	20240802	115900	35427621	989	989	989	989	60
465	20240802	115800	35368281	989	989	989	989	10
466	20240802	115700	35358391	989	989	989	989	0
467	20240802	115600	35358391	989	989	989	989	0
468	20240802	115500	35358391	989	988	989	988	4
469	20240802	115400	35354438	989	989	989	989	0
470	20240802	115300	35354438	989	989	989	989	80
471	20240802	115200	35275318	989	989	989	989	1
472	20240802	115100	35274329	989	989	989	989	0
473	20240802	115000	35274329	989	989	989	989	3
474	20240802	114900	35271362	988	988	988	988	3
475	20240802	114800	35268398	989	989	989	989	127
476	20240802	114700	35142795	989	989	989	989	0
477	20240802	114600	35142795	989	989	989	989	0
478	20240802	114500	35142795	989	989	989	989	0
479	20240802	114400	35142795	989	989	989	989	0
480	20240802	114300	35142795	989	989	989	989	3
481	20240802	114200	35139828	988	988	988	988	0
482	20240802	114100	35139828	988	988	988	988	0
483	20240802	114000	35139828	988	988	988	988	0
484	20240802	113900	35139828	988	988	988	988	0
485	20240802	113800	35139828	988	988	988	988	0
486	20240802	113700	35139828	988	988	988	988	3
487	20240802	113600	35136864	988	988	988	988	0
488	20240802	113500	35136864	988	988	988	988	0
489	20240802	113400	35136864	988	988	988	988	0
490	20240802	113300	35136864	988	988	988	988	0
491	20240802	113200	35136864	988	988	988	988	0
492	20240802	113100	35136864	988	988	988	988	3
493	20240802	113000	35133900	987	987	987	987	0
494	20240802	112900	35133900	987	987	987	987	0
495	20240802	112800	35133900	987	987	987	987	0
496	20240802	112700	35133900	987	987	987	987	0
497	20240802	112600	35133900	987	987	987	987	3
498	20240802	112500	35130939	986	986	986	986	0
499	20240802	112400	35130939	986	990	990	986	2656
500	20240802	112300	32508752	989	989	989	989	1381
501	20240802	112200	31142943	990	990	990	990	728
502	20240802	112100	30422223	990	990	990	990	707
503	20240802	112000	29722293	990	990	990	990	3
504	20240802	111900	29719323	990	990	990	990	0
505	20240802	111800	29719323	990	992	992	990	5179
506	20240802	111700	24583256	992	992	992	992	0
507	20240802	111600	24583256	992	993	993	992	1075
508	20240802	111500	23515929	993	993	993	993	3
509	20240802	111400	23512950	994	994	994	994	0
510	20240802	111300	23512950	994	994	994	994	0
511	20240802	111200	23512950	994	994	994	994	50
512	20240802	111100	23463250	994	994	994	994	0
513	20240802	111000	23463250	994	994	994	994	0
514	20240802	110900	23463250	994	993	994	993	4
515	20240802	110800	23459277	994	994	994	994	5
516	20240802	110700	23454307	993	993	993	993	0
517	20240802	110600	23454307	993	993	993	993	0
518	20240802	110500	23454307	993	993	993	993	0
519	20240802	110400	23454307	993	993	993	993	0
520	20240802	110300	23454307	993	995	995	993	1626
521	20240802	110200	21838016	994	994	994	994	0
522	20240802	110100	21838016	994	994	994	994	1
523	20240802	110000	21837022	994	994	994	994	0
524	20240802	105900	21837022	994	994	994	994	0
525	20240802	105800	21837022	994	994	994	994	3
526	20240802	105700	21834040	994	994	994	994	0
527	20240802	105600	21834040	994	994	994	994	0
528	20240802	105500	21834040	994	994	994	994	0
529	20240802	105400	21834040	994	994	994	994	0
530	20240802	105300	21834040	994	994	994	994	0
531	20240802	105200	21834040	994	995	995	994	3
532	20240802	105100	21831057	996	999	999	996	1211
533	20240802	105000	20624883	999	999	999	999	14
534	20240802	104900	20610897	994	994	994	994	0
535	20240802	104800	20610897	994	995	995	994	301
536	20240802	104700	20311486	995	995	995	995	0
537	20240802	104600	20311486	995	995	995	995	3
538	20240802	104500	20308501	994	994	994	994	0
539	20240802	104400	20308501	994	994	994	994	0
540	20240802	104300	20308501	994	994	994	994	0
541	20240802	104200	20308501	994	994	994	994	0
542	20240802	104100	20308501	994	994	994	994	3
543	20240802	104000	20305519	996	996	996	996	0
544	20240802	103900	20305519	996	996	996	996	0
545	20240802	103800	20305519	996	996	996	996	0
546	20240802	103700	20305519	996	996	996	996	0
547	20240802	103600	20305519	996	996	996	996	803
548	20240802	103500	19505731	995	995	995	995	932
549	20240802	103400	18578391	995	995	995	995	0
550	20240802	103300	18578391	995	995	995	995	0
551	20240802	103200	18578391	995	995	995	995	0
552	20240802	103100	18578391	995	996	996	995	567
553	20240802	103000	18013729	996	996	996	996	0
554	20240802	102900	18013729	996	996	996	996	3
555	20240802	102800	18010741	999	999	999	999	20
556	20240802	102700	17990761	999	999	999	999	1001
557	20240802	102600	16990762	995	995	995	995	0
558	20240802	102500	16990762	995	995	995	995	0
559	20240802	102400	16990762	995	995	995	995	4
560	20240802	102300	16986782	994	994	994	994	0
561	20240802	102200	16986782	994	994	994	994	0
562	20240802	102100	16986782	994	994	994	994	0
563	20240802	102000	16986782	994	994	994	994	0
564	20240802	101900	16986782	994	994	994	994	0
565	20240802	101800	16986782	994	994	994	994	4
566	20240802	101700	16982806	994	994	994	994	0
567	20240802	101600	16982806	994	994	994	994	0
568	20240802	101500	16982806	994	994	994	994	0
569	20240802	101400	16982806	994	994	994	994	0
570	20240802	101300	16982806	994	994	994	994	0
571	20240802	101200	16982806	994	994	994	994	4
572	20240802	101100	16978830	999	999	999	999	0
573	20240802	101000	16978830	999	999	999	999	150
574	20240802	100900	16828980	1000	1000	1000	1000	0
575	20240802	100800	16828980	1000	1000	1000	1000	150
576	20240802	100700	16678980	994	994	994	994	4
577	20240802	100600	16675004	1000	1000	1000	1000	150
578	20240802	100500	16525004	1000	1000	1000	1000	0
579	20240802	100400	16525004	1000	1000	1000	1000	150
580	20240802	100300	16375004	1000	1000	1000	1000	0
581	20240802	100200	16375004	1000	1000	1000	1000	161
582	20240802	100100	16214004	1000	994	1000	994	5
583	20240802	100000	16209028	1000	1000	1000	1000	150
584	20240802	095900	16059028	1000	1000	1000	1000	2
585	20240802	095800	16057028	1000	999	1000	994	625
586	20240802	095700	15434907	1002	1002	1002	1002	0
587	20240802	095600	15434907	1002	1000	1002	1000	151
588	20240802	095500	15283617	993	993	993	993	504
589	20240802	095400	14783145	994	1000	1000	994	368
590	20240802	095300	14416453	1001	1001	1001	1001	0
591	20240802	095200	14416453	1001	999	1001	993	839
592	20240802	095100	13580618	995	995	995	995	0
593	20240802	095000	13580618	995	997	997	995	1802
594	20240802	094900	11787026	998	998	998	998	0
595	20240802	094800	11787026	998	998	998	998	0
596	20240802	094700	11787026	998	998	998	998	72
597	20240802	094600	11715170	998	994	998	993	77
598	20240802	094500	11638568	993	993	993	993	0
599	20240802	094400	11638568	993	993	993	993	4
600	20240802	094300	11634596	1001	1001	1001	1001	0
601	20240802	094200	11634596	1001	1001	1001	1001	1
602	20240802	094100	11633595	999	994	999	992	55
603	20240802	094000	11578757	995	995	995	995	0
604	20240802	093900	11578757	995	996	997	995	120
605	20240802	093800	11459327	995	995	996	994	20
606	20240802	093700	11439431	994	999	999	994	13
607	20240802	093600	11426454	996	999	1000	995	71
608	20240802	093500	11355673	1001	1001	1001	1001	0
609	20240802	093400	11355673	1001	1001	1001	1001	1
610	20240802	093300	11354672	992	992	992	992	4
611	20240802	093200	11350704	992	992	992	992	0
612	20240802	093100	11350704	992	992	992	992	0
613	20240802	093000	11350704	992	993	993	992	1000
614	20240802	092900	10358190	993	993	993	993	0
615	20240802	092800	10358190	993	993	993	993	0
616	20240802	092700	10358190	993	993	993	993	4
617	20240802	092600	10354218	993	993	993	993	0
618	20240802	092500	10354218	993	993	993	993	0
619	20240802	092400	10354218	993	993	993	993	0
620	20240802	092300	10354218	993	993	993	993	0
621	20240802	092200	10354218	993	993	993	993	0
622	20240802	092100	10354218	993	999	999	993	124
623	20240802	092000	10230476	1002	1002	1002	1002	100
624	20240802	091900	10130276	998	998	998	998	0
625	20240802	091800	10130276	998	1002	1002	998	1005
626	20240802	091700	9127266	998	998	998	998	1269
627	20240802	091600	7860804	993	993	993	993	4
628	20240802	091500	7856832	994	995	995	994	210
629	20240802	091400	7648083	995	998	998	995	842
630	20240802	091300	6810017	998	998	998	998	2007
631	20240802	091200	4807031	998	998	998	998	114
632	20240802	091100	4693259	1003	1003	1003	1001	954
633	20240802	091000	3736903	1002	1002	1002	1002	4
634	20240802	090900	3732895	1002	1002	1002	1002	699
635	20240802	090800	3032497	1009	1009	1009	1009	0
636	20240802	090700	3032497	1009	1009	1009	1009	68
637	20240802	090600	2963885	1018	1018	1018	1018	0
638	20240802	090500	2963885	1018	1018	1018	1018	0
639	20240802	090400	2963885	1018	1018	1018	1018	0
640	20240802	090300	2963885	1018	1018	1018	1018	0
641	20240802	090200	2963885	1018	1018	1018	1018	1
642	20240802	090100	2962867	1019	1011	1019	1009	1526
643	20240802	090000	1421592	1012	1022	1022	1012	1401