KissMeData/090150/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	195900	315088716	922	922	922	922	5066
3	20240806	195800	315088716	922	922	922	922	0
4	20240806	195700	315088716	922	922	922	922	0
5	20240806	195600	315088716	922	922	922	922	0
6	20240806	195500	315088716	922	922	922	922	0
7	20240806	195400	315088716	922	922	922	922	0
8	20240806	195300	315088716	922	922	922	922	0
9	20240806	195200	315088716	922	922	922	922	0
10	20240806	195100	315088716	922	922	922	922	0
11	20240806	195000	315088716	922	922	922	922	0
12	20240806	194900	315088716	922	922	922	922	0
13	20240806	194800	315088716	922	922	922	922	0
14	20240806	194700	315088716	922	922	922	922	0
15	20240806	194600	315088716	922	922	922	922	0
16	20240806	194500	315088716	922	922	922	922	0
17	20240806	194400	315088716	922	922	922	922	0
18	20240806	194300	315088716	922	922	922	922	0
19	20240806	194200	315088716	922	922	922	922	0
20	20240806	194100	315088716	922	922	922	922	0
21	20240806	194000	315088716	922	922	922	922	0
22	20240806	193900	315088716	922	922	922	922	0
23	20240806	193800	315088716	922	922	922	922	0
24	20240806	193700	315088716	922	922	922	922	0
25	20240806	193600	315088716	922	922	922	922	0
26	20240806	193500	315088716	922	922	922	922	0
27	20240806	193400	315088716	922	922	922	922	0
28	20240806	193300	315088716	922	922	922	922	0
29	20240806	193200	315088716	922	922	922	922	0
30	20240806	193100	315088716	922	922	922	922	0
31	20240806	193000	315088716	922	922	922	922	0
32	20240806	192900	315088716	922	922	922	922	5066
33	20240806	192800	315088716	922	922	922	922	0
34	20240806	192700	315088716	922	922	922	922	0
35	20240806	192600	315088716	922	922	922	922	0
36	20240806	192500	315088716	922	922	922	922	0
37	20240806	192400	315088716	922	922	922	922	0
38	20240806	192300	315088716	922	922	922	922	0
39	20240806	192200	315088716	922	922	922	922	0
40	20240806	192100	315088716	922	922	922	922	0
41	20240806	192000	315088716	922	922	922	922	0
42	20240806	191900	315088716	922	922	922	922	0
43	20240806	191800	315088716	922	922	922	922	0
44	20240806	191700	315088716	922	922	922	922	0
45	20240806	191600	315088716	922	922	922	922	0
46	20240806	191500	315088716	922	922	922	922	0
47	20240806	191400	315088716	922	922	922	922	0
48	20240806	191300	315088716	922	922	922	922	0
49	20240806	191200	315088716	922	922	922	922	0
50	20240806	191100	315088716	922	922	922	922	0
51	20240806	191000	315088716	922	922	922	922	0
52	20240806	190900	315088716	922	922	922	922	0
53	20240806	190800	315088716	922	922	922	922	0
54	20240806	190700	315088716	922	922	922	922	0
55	20240806	190600	315088716	922	922	922	922	0
56	20240806	190500	315088716	922	922	922	922	0
57	20240806	190400	315088716	922	922	922	922	0
58	20240806	190300	315088716	922	922	922	922	0
59	20240806	190200	315088716	922	922	922	922	0
60	20240806	190100	315088716	922	922	922	922	0
61	20240806	190000	315088716	922	922	922	922	0
62	20240806	185900	315088716	922	922	922	922	5066
63	20240806	185800	315088716	922	922	922	922	0
64	20240806	185700	315088716	922	922	922	922	0
65	20240806	185600	315088716	922	922	922	922	0
66	20240806	185500	315088716	922	922	922	922	0
67	20240806	185400	315088716	922	922	922	922	0
68	20240806	185300	315088716	922	922	922	922	0
69	20240806	185200	315088716	922	922	922	922	0
70	20240806	185100	315088716	922	922	922	922	0
71	20240806	185000	315088716	922	922	922	922	0
72	20240806	184900	315088716	922	922	922	922	0
73	20240806	184800	315088716	922	922	922	922	0
74	20240806	184700	315088716	922	922	922	922	0
75	20240806	184600	315088716	922	922	922	922	0
76	20240806	184500	315088716	922	922	922	922	0
77	20240806	184400	315088716	922	922	922	922	0
78	20240806	184300	315088716	922	922	922	922	0
79	20240806	184200	315088716	922	922	922	922	0
80	20240806	184100	315088716	922	922	922	922	0
81	20240806	184000	315088716	922	922	922	922	0
82	20240806	183900	315088716	922	922	922	922	0
83	20240806	183800	315088716	922	922	922	922	0
84	20240806	183700	315088716	922	922	922	922	0
85	20240806	183600	315088716	922	922	922	922	0
86	20240806	183500	315088716	922	922	922	922	0
87	20240806	183400	315088716	922	922	922	922	0
88	20240806	183300	315088716	922	922	922	922	0
89	20240806	183200	315088716	922	922	922	922	0
90	20240806	183100	315088716	922	922	922	922	0
91	20240806	183000	315088716	922	922	922	922	0
92	20240806	182900	315088716	922	922	922	922	5066
93	20240806	182800	315088716	922	922	922	922	0
94	20240806	182700	315088716	922	922	922	922	0
95	20240806	182600	315088716	922	922	922	922	0
96	20240806	182500	315088716	922	922	922	922	0
97	20240806	182400	315088716	922	922	922	922	0
98	20240806	182300	315088716	922	922	922	922	0
99	20240806	182200	315088716	922	922	922	922	0
100	20240806	182100	315088716	922	922	922	922	0
101	20240806	182000	315088716	922	922	922	922	0
102	20240806	181900	315088716	922	922	922	922	0
103	20240806	181800	315088716	922	922	922	922	0
104	20240806	181700	315088716	922	922	922	922	0
105	20240806	181600	315088716	922	922	922	922	0
106	20240806	181500	315088716	922	922	922	922	0
107	20240806	181400	315088716	922	922	922	922	0
108	20240806	181300	315088716	922	922	922	922	0
109	20240806	181200	315088716	922	922	922	922	0
110	20240806	181100	315088716	922	922	922	922	0
111	20240806	181000	315088716	922	922	922	922	0
112	20240806	180900	315088716	922	922	922	922	0
113	20240806	180800	315088716	922	922	922	922	0
114	20240806	180700	315088716	922	922	922	922	0
115	20240806	180600	315088716	922	922	922	922	0
116	20240806	180500	315088716	922	922	922	922	0
117	20240806	180400	315088716	922	922	922	922	0
118	20240806	180300	315088716	922	922	922	922	0
119	20240806	180200	315088716	922	922	922	922	0
120	20240806	180100	315088716	922	922	922	922	0
121	20240806	180000	315088716	922	922	922	922	0
122	20240806	175900	315088716	922	922	922	922	5066
123	20240806	175800	315088716	922	922	922	922	0
124	20240806	175700	315088716	922	922	922	922	0
125	20240806	175600	315088716	922	922	922	922	0
126	20240806	175500	315088716	922	922	922	922	0
127	20240806	175400	315088716	922	922	922	922	0
128	20240806	175300	315088716	922	922	922	922	0
129	20240806	175200	315088716	922	922	922	922	0
130	20240806	175100	315088716	922	922	922	922	0
131	20240806	175000	315088716	922	922	922	922	0
132	20240806	174900	315088716	922	922	922	922	0
133	20240806	174800	315088716	922	922	922	922	0
134	20240806	174700	315088716	922	922	922	922	0
135	20240806	174600	315088716	922	922	922	922	0
136	20240806	174500	315088716	922	922	922	922	0
137	20240806	174400	315088716	922	922	922	922	0
138	20240806	174300	315088716	922	922	922	922	0
139	20240806	174200	315088716	922	922	922	922	0
140	20240806	174100	315088716	922	922	922	922	0
141	20240806	174000	315088716	922	922	922	922	0
142	20240806	173900	315088716	922	922	922	922	0
143	20240806	173800	315088716	922	922	922	922	0
144	20240806	173700	315088716	922	922	922	922	0
145	20240806	173600	315088716	922	922	922	922	0
146	20240806	173500	315088716	922	922	922	922	0
147	20240806	173400	315088716	922	922	922	922	0
148	20240806	173300	315088716	922	922	922	922	0
149	20240806	173200	315088716	922	922	922	922	0
150	20240806	173100	315088716	922	922	922	922	0
151	20240806	173000	315088716	922	922	922	922	0
152	20240806	172900	315088716	922	922	922	922	5066
153	20240806	172800	315088716	922	922	922	922	0
154	20240806	172700	315088716	922	922	922	922	0
155	20240806	172600	315088716	922	922	922	922	0
156	20240806	172500	315088716	922	922	922	922	0
157	20240806	172400	315088716	922	922	922	922	0
158	20240806	172300	315088716	922	922	922	922	0
159	20240806	172200	315088716	922	922	922	922	0
160	20240806	172100	315088716	922	922	922	922	0
161	20240806	172000	315088716	922	922	922	922	0
162	20240806	171900	315088716	922	922	922	922	0
163	20240806	171800	315088716	922	922	922	922	0
164	20240806	171700	315088716	922	922	922	922	0
165	20240806	171600	315088716	922	922	922	922	0
166	20240806	171500	315088716	922	922	922	922	0
167	20240806	171400	315088716	922	922	922	922	0
168	20240806	171300	315088716	922	922	922	922	0
169	20240806	171200	315088716	922	922	922	922	0
170	20240806	171100	315088716	922	922	922	922	0
171	20240806	171000	315088716	922	922	922	922	0
172	20240806	170900	315088716	922	922	922	922	0
173	20240806	170800	315088716	922	922	922	922	0
174	20240806	170700	315088716	922	922	922	922	0
175	20240806	170600	315088716	922	922	922	922	0
176	20240806	170500	315088716	922	922	922	922	0
177	20240806	170400	315088716	922	922	922	922	0
178	20240806	170300	315088716	922	922	922	922	0
179	20240806	170200	315088716	922	922	922	922	0
180	20240806	170100	315088716	922	922	922	922	0
181	20240806	170000	315088716	922	922	922	922	0
182	20240806	165900	315088716	922	922	922	922	5066
183	20240806	165800	315088716	922	922	922	922	0
184	20240806	165700	315088716	922	922	922	922	0
185	20240806	165600	315088716	922	922	922	922	0
186	20240806	165500	315088716	922	922	922	922	0
187	20240806	165400	315088716	922	922	922	922	0
188	20240806	165300	315088716	922	922	922	922	0
189	20240806	165200	315088716	922	922	922	922	0
190	20240806	165100	315088716	922	922	922	922	0
191	20240806	165000	315088716	922	922	922	922	0
192	20240806	164900	315088716	922	922	922	922	0
193	20240806	164800	315088716	922	922	922	922	0
194	20240806	164700	315088716	922	922	922	922	0
195	20240806	164600	315088716	922	922	922	922	0
196	20240806	164500	315088716	922	922	922	922	0
197	20240806	164400	315088716	922	922	922	922	0
198	20240806	164300	315088716	922	922	922	922	0
199	20240806	164200	315088716	922	922	922	922	0
200	20240806	164100	315088716	922	922	922	922	0
201	20240806	164000	315088716	922	922	922	922	0
202	20240806	163900	315088716	922	922	922	922	0
203	20240806	163800	315088716	922	922	922	922	0
204	20240806	163700	315088716	922	922	922	922	0
205	20240806	163600	315088716	922	922	922	922	0
206	20240806	163500	315088716	922	922	922	922	0
207	20240806	163400	315088716	922	922	922	922	0
208	20240806	163300	315088716	922	922	922	922	0
209	20240806	163200	315088716	922	922	922	922	0
210	20240806	163100	315088716	922	922	922	922	0
211	20240806	163000	315088716	922	922	922	922	0
212	20240806	162900	315088716	922	922	922	922	5066
213	20240806	162800	315088716	922	922	922	922	0
214	20240806	162700	315088716	922	922	922	922	0
215	20240806	162600	315088716	922	922	922	922	0
216	20240806	162500	315088716	922	922	922	922	0
217	20240806	162400	315088716	922	922	922	922	0
218	20240806	162300	315088716	922	922	922	922	0
219	20240806	162200	315088716	922	922	922	922	0
220	20240806	162100	315088716	922	922	922	922	0
221	20240806	162000	315088716	922	922	922	922	0
222	20240806	161900	315088716	922	922	922	922	0
223	20240806	161800	315088716	922	922	922	922	0
224	20240806	161700	315088716	922	922	922	922	0
225	20240806	161600	315088716	922	922	922	922	0
226	20240806	161500	315088716	922	922	922	922	0
227	20240806	161400	315088716	922	922	922	922	0
228	20240806	161300	315088716	922	922	922	922	0
229	20240806	161200	315088716	922	922	922	922	0
230	20240806	161100	315088716	922	922	922	922	0
231	20240806	161000	315088716	922	922	922	922	0
232	20240806	160900	315088716	922	922	922	922	0
233	20240806	160800	315088716	922	922	922	922	0
234	20240806	160700	315088716	922	922	922	922	0
235	20240806	160600	315088716	922	922	922	922	0
236	20240806	160500	315088716	922	922	922	922	0
237	20240806	160400	315088716	922	922	922	922	0
238	20240806	160300	315088716	922	922	922	922	0
239	20240806	160200	315088716	922	922	922	922	0
240	20240806	160100	315088716	922	922	922	922	0
241	20240806	160000	315088716	922	922	922	922	0
242	20240806	155900	315088716	922	922	922	922	5066
243	20240806	155800	315088716	922	922	922	922	0
244	20240806	155700	315088716	922	922	922	922	0
245	20240806	155600	315088716	922	922	922	922	0
246	20240806	155500	315088716	922	922	922	922	0
247	20240806	155400	315088716	922	922	922	922	0
248	20240806	155300	315088716	922	922	922	922	0
249	20240806	155200	315088716	922	922	922	922	0
250	20240806	155100	315088716	922	922	922	922	0
251	20240806	155000	315088716	922	922	922	922	0
252	20240806	154900	315088716	922	922	922	922	0
253	20240806	154800	315088716	922	922	922	922	0
254	20240806	154700	315088716	922	922	922	922	0
255	20240806	154600	315088716	922	922	922	922	0
256	20240806	154500	315088716	922	922	922	922	0
257	20240806	154400	315088716	922	922	922	922	0
258	20240806	154300	315088716	922	922	922	922	0
259	20240806	154200	315088716	922	922	922	922	0
260	20240806	154100	315088716	922	922	922	922	0
261	20240806	154000	315088716	922	922	922	922	0
262	20240806	153900	315088716	922	922	922	922	0
263	20240806	153800	315088716	922	922	922	922	0
264	20240806	153700	315088716	922	922	922	922	0
265	20240806	153600	315088716	922	922	922	922	0
266	20240806	153500	315088716	922	922	922	922	0
267	20240806	153400	315088716	922	922	922	922	0
268	20240806	153300	315088716	922	922	922	922	0
269	20240806	153200	315088716	922	922	922	922	0
270	20240806	153100	315088716	922	922	922	922	0
271	20240806	153000	315088716	922	922	922	922	5066
272	20240806	152900	310417864	925	925	925	925	0
273	20240806	152800	310417864	925	925	925	925	0
274	20240806	152700	310417864	925	925	925	925	0
275	20240806	152600	310417864	925	925	925	925	0
276	20240806	152500	310417864	925	925	925	925	0
277	20240806	152400	310417864	925	925	925	925	0
278	20240806	152300	310417864	925	925	925	925	0
279	20240806	152200	310417864	925	925	925	925	0
280	20240806	152100	310417864	925	925	925	925	0
281	20240806	152000	310417864	925	925	925	925	0
282	20240806	151900	310417864	925	928	937	925	2721
283	20240806	151800	307886086	938	937	938	937	7500
284	20240806	151700	300851557	938	938	938	938	4467
285	20240806	151600	296661511	938	938	938	938	0
286	20240806	151500	296661511	938	938	938	938	1
287	20240806	151400	296660573	930	930	930	930	2
288	20240806	151300	296658713	939	939	939	939	378
289	20240806	151200	296303771	940	940	940	940	0
290	20240806	151100	296303771	940	940	940	940	0
291	20240806	151000	296303771	940	940	940	940	3
292	20240806	150900	296300951	938	933	938	933	11354
293	20240806	150800	285693950	927	927	927	927	952
294	20240806	150700	284811446	933	933	933	933	0
295	20240806	150600	284811446	933	933	933	933	0
296	20240806	150500	284811446	933	933	933	933	5
297	20240806	150400	284806781	933	933	933	933	0
298	20240806	150300	284806781	933	933	933	933	0
299	20240806	150200	284806781	933	933	933	933	0
300	20240806	150100	284806781	933	933	933	933	3
301	20240806	150000	284803982	921	933	933	921	291
302	20240806	145900	284533379	932	930	932	930	3651
303	20240806	145800	281132785	930	930	930	930	0
304	20240806	145700	281132785	930	930	930	930	0
305	20240806	145600	281132785	930	923	930	923	1749
306	20240806	145500	279513025	922	922	923	922	7530
307	20240806	145400	272562868	922	921	922	921	100
308	20240806	145300	272470671	923	923	923	923	0
309	20240806	145200	272470671	923	923	923	923	0
310	20240806	145100	272470671	923	923	923	923	0
311	20240806	145000	272470671	923	923	923	923	0
312	20240806	144900	272470671	923	923	923	923	0
313	20240806	144800	272470671	923	923	923	923	1091
314	20240806	144700	271463678	923	920	923	920	1394
315	20240806	144600	270179197	920	920	920	920	0
316	20240806	144500	270179197	920	916	920	916	3016
317	20240806	144400	267410913	911	911	911	911	0
318	20240806	144300	267410913	911	911	911	911	0
319	20240806	144200	267410913	911	911	911	911	0
320	20240806	144100	267410913	911	911	911	911	0
321	20240806	144000	267410913	911	911	911	911	0
322	20240806	143900	267410913	911	910	911	905	2170
323	20240806	143800	265442288	916	916	916	916	0
324	20240806	143700	265442288	916	916	916	916	250
325	20240806	143600	265213288	916	916	916	916	0
326	20240806	143500	265213288	916	916	916	916	0
327	20240806	143400	265213288	916	916	916	916	0
328	20240806	143300	265213288	916	916	916	916	0
329	20240806	143200	265213288	916	916	916	916	1
330	20240806	143100	265212372	912	912	912	912	1000
331	20240806	143000	264300372	916	916	916	916	0
332	20240806	142900	264300372	916	916	916	916	0
333	20240806	142800	264300372	916	916	916	916	0
334	20240806	142700	264300372	916	915	916	914	1080
335	20240806	142600	263313091	916	916	916	916	0
336	20240806	142500	263313091	916	916	916	916	0
337	20240806	142400	263313091	916	916	916	916	0
338	20240806	142300	263313091	916	915	916	915	1110
339	20240806	142200	262297331	914	914	914	914	196
340	20240806	142100	262118187	907	907	907	907	0
341	20240806	142000	262118187	907	907	907	907	0
342	20240806	141900	262118187	907	907	907	907	0
343	20240806	141800	262118187	907	907	907	907	0
344	20240806	141700	262118187	907	907	907	907	0
345	20240806	141600	262118187	907	907	907	907	0
346	20240806	141500	262118187	907	907	907	907	0
347	20240806	141400	262118187	907	907	907	907	0
348	20240806	141300	262118187	907	907	907	907	0
349	20240806	141200	262118187	907	907	907	907	61
350	20240806	141100	262062860	907	911	911	907	1065
351	20240806	141000	261095734	912	912	912	912	50
352	20240806	140900	261050134	912	912	912	912	0
353	20240806	140800	261050134	912	911	912	911	101
354	20240806	140700	260958122	912	912	912	912	0
355	20240806	140600	260958122	912	913	913	912	46
356	20240806	140500	260916169	914	920	920	914	4168
357	20240806	140400	257104364	915	915	915	915	0
358	20240806	140300	257104364	915	915	915	915	0
359	20240806	140200	257104364	915	915	915	915	0
360	20240806	140100	257104364	915	915	915	915	0
361	20240806	140000	257104364	915	915	915	915	0
362	20240806	135900	257104364	915	915	915	915	0
363	20240806	135800	257104364	915	915	915	915	0
364	20240806	135700	257104364	915	915	915	915	0
365	20240806	135600	257104364	915	917	920	915	240
366	20240806	135500	256884151	917	917	917	917	0
367	20240806	135400	256884151	917	917	917	917	0
368	20240806	135300	256884151	917	917	917	917	1000
369	20240806	135200	255967151	917	917	917	917	3000
370	20240806	135100	253216151	916	919	919	916	3017
371	20240806	135000	250449518	922	922	922	922	0
372	20240806	134900	250449518	922	922	922	922	0
373	20240806	134800	250449518	922	922	922	922	0
374	20240806	134700	250449518	922	922	922	922	1626
375	20240806	134600	248950346	922	918	922	918	2000
376	20240806	134500	247107706	918	918	918	918	910
377	20240806	134400	246272326	918	918	918	918	0
378	20240806	134300	246272326	918	918	918	918	0
379	20240806	134200	246272326	918	918	918	918	0
380	20240806	134100	246272326	918	918	918	918	34
381	20240806	134000	246241114	919	919	919	919	13
382	20240806	133900	246229167	918	918	918	918	0
383	20240806	133800	246229167	918	918	918	918	0
384	20240806	133700	246229167	918	918	918	918	6
385	20240806	133600	246223659	918	918	918	918	0
386	20240806	133500	246223659	918	918	918	918	0
387	20240806	133400	246223659	918	918	918	918	0
388	20240806	133300	246223659	918	918	918	918	0
389	20240806	133200	246223659	918	918	918	918	0
390	20240806	133100	246223659	918	918	918	918	0
391	20240806	133000	246223659	918	918	918	918	0
392	20240806	132900	246223659	918	918	918	918	0
393	20240806	132800	246223659	918	918	918	918	0
394	20240806	132700	246223659	918	918	918	918	0
395	20240806	132600	246223659	918	918	918	918	62
396	20240806	132500	246166743	918	918	918	918	0
397	20240806	132400	246166743	918	918	918	918	0
398	20240806	132300	246166743	918	918	918	918	3
399	20240806	132200	246163989	923	923	923	923	0
400	20240806	132100	246163989	923	923	923	923	0
401	20240806	132000	246163989	923	923	923	923	0
402	20240806	131900	246163989	923	922	923	922	2457
403	20240806	131800	243897190	922	922	922	922	0
404	20240806	131700	243897190	922	922	922	922	0
405	20240806	131600	243897190	922	922	922	922	0
406	20240806	131500	243897190	922	922	922	922	0
407	20240806	131400	243897190	922	922	922	922	0
408	20240806	131300	243897190	922	922	922	922	0
409	20240806	131200	243897190	922	922	922	922	0
410	20240806	131100	243897190	922	922	922	922	0
411	20240806	131000	243897190	922	917	922	917	1866
412	20240806	130900	242186063	923	923	923	923	0
413	20240806	130800	242186063	923	923	923	923	200
414	20240806	130700	242001463	923	923	923	923	0
415	20240806	130600	242001463	923	923	923	923	0
416	20240806	130500	242001463	923	923	923	923	0
417	20240806	130400	242001463	923	923	923	923	0
418	20240806	130300	242001463	923	923	923	923	0
419	20240806	130200	242001463	923	923	923	923	0
420	20240806	130100	242001463	923	923	923	923	0
421	20240806	130000	242001463	923	923	923	923	0
422	20240806	125900	242001463	923	923	923	923	0
423	20240806	125800	242001463	923	923	923	923	0
424	20240806	125700	242001463	923	923	923	923	544
425	20240806	125600	241499351	917	923	923	917	1002
426	20240806	125500	240580505	917	917	917	917	0
427	20240806	125400	240580505	917	917	917	917	1000
428	20240806	125300	239663505	922	921	922	921	3392
429	20240806	125200	236538972	920	920	920	920	0
430	20240806	125100	236538972	920	920	920	920	0
431	20240806	125000	236538972	920	920	920	920	0
432	20240806	124900	236538972	920	920	920	920	0
433	20240806	124800	236538972	920	920	920	920	150
434	20240806	124700	236400972	920	920	920	920	0
435	20240806	124600	236400972	920	920	920	920	70
436	20240806	124500	236336572	919	919	919	919	0
437	20240806	124400	236336572	919	919	919	919	0
438	20240806	124300	236336572	919	919	919	919	0
439	20240806	124200	236336572	919	919	919	919	0
440	20240806	124100	236336572	919	919	919	919	0
441	20240806	124000	236336572	919	919	919	919	0
442	20240806	123900	236336572	919	919	919	919	378
443	20240806	123800	235989190	919	919	919	919	0
444	20240806	123700	235989190	919	919	919	919	0
445	20240806	123600	235989190	919	917	919	916	60
446	20240806	123500	235934130	921	916	921	916	751
447	20240806	123400	235243240	919	919	919	919	100
448	20240806	123300	235151340	918	918	918	918	0
449	20240806	123200	235151340	918	918	918	918	1
450	20240806	123100	235150422	911	911	911	911	0
451	20240806	123000	235150422	911	911	911	911	0
452	20240806	122900	235150422	911	911	911	911	0
453	20240806	122800	235150422	911	911	911	911	1
454	20240806	122700	235149511	911	911	911	911	0
455	20240806	122600	235149511	911	911	911	911	3361
456	20240806	122500	232087640	911	911	911	911	302
457	20240806	122400	231812518	919	919	919	919	0
458	20240806	122300	231812518	919	919	919	919	0
459	20240806	122200	231812518	919	919	919	919	1
460	20240806	122100	231811599	918	918	918	918	1
461	20240806	122000	231810681	916	916	916	916	0
462	20240806	121900	231810681	916	915	916	915	1698
463	20240806	121800	230257010	906	906	906	906	0
464	20240806	121700	230257010	906	906	906	906	0
465	20240806	121600	230257010	906	906	906	906	0
466	20240806	121500	230257010	906	906	906	906	0
467	20240806	121400	230257010	906	906	906	906	0
468	20240806	121300	230257010	906	906	906	906	0
469	20240806	121200	230257010	906	906	906	906	0
470	20240806	121100	230257010	906	906	906	906	0
471	20240806	121000	230257010	906	906	906	906	0
472	20240806	120900	230257010	906	906	906	906	0
473	20240806	120800	230257010	906	906	906	906	0
474	20240806	120700	230257010	906	906	906	906	0
475	20240806	120600	230257010	906	906	906	906	0
476	20240806	120500	230257010	906	906	906	906	0
477	20240806	120400	230257010	906	906	906	906	0
478	20240806	120300	230257010	906	906	906	906	0
479	20240806	120200	230257010	906	906	906	906	0
480	20240806	120100	230257010	906	906	906	906	1079
481	20240806	120000	229279436	906	906	906	906	331
482	20240806	115900	228979550	915	915	915	915	288
483	20240806	115800	228716030	915	905	915	905	9344
484	20240806	115700	220178402	905	910	910	905	1169
485	20240806	115600	219120350	912	912	912	912	1
486	20240806	115500	219119438	914	914	914	914	10
487	20240806	115400	219110298	914	914	914	914	0
488	20240806	115300	219110298	914	914	914	914	0
489	20240806	115200	219110298	914	914	914	914	0
490	20240806	115100	219110298	914	914	914	914	0
491	20240806	115000	219110298	914	914	914	914	30
492	20240806	114900	219082878	914	914	914	914	337
493	20240806	114800	218774860	915	915	915	915	1
494	20240806	114700	218773945	914	913	914	913	914
495	20240806	114600	217938587	912	911	912	911	3117
496	20240806	114500	215096337	911	904	911	904	4
497	20240806	114400	215092700	911	904	911	904	2840
498	20240806	114300	212510096	904	904	904	904	0
499	20240806	114200	212510096	904	904	904	904	100
500	20240806	114100	212419696	904	904	904	904	1
501	20240806	114000	212418792	904	904	904	904	0
502	20240806	113900	212418792	904	904	904	904	1007
503	20240806	113800	211508464	904	904	904	904	0
504	20240806	113700	211508464	904	904	904	904	1000
505	20240806	113600	210604464	908	904	908	903	10003
506	20240806	113500	201564283	904	904	904	904	1
507	20240806	113400	201563379	904	904	904	904	0
508	20240806	113300	201563379	904	904	904	904	1000
509	20240806	113200	200659379	904	904	904	904	1051
510	20240806	113100	199709275	910	910	910	910	1
511	20240806	113000	199708365	904	904	904	904	0
512	20240806	112900	199708365	904	904	904	904	0
513	20240806	112800	199708365	904	904	904	904	0
514	20240806	112700	199708365	904	904	904	904	1
515	20240806	112600	199707461	910	905	910	905	388
516	20240806	112500	199356306	904	910	910	904	3620
517	20240806	112400	196083186	905	910	910	905	4
518	20240806	112300	196079551	905	910	910	905	4
519	20240806	112200	196075916	905	905	905	905	1
520	20240806	112100	196075011	906	906	906	906	99
521	20240806	112000	195985317	905	906	906	905	3442
522	20240806	111900	192867808	906	906	906	906	0
523	20240806	111800	192867808	906	907	907	906	1002
524	20240806	111700	191958995	907	907	907	907	0
525	20240806	111600	191958995	907	907	907	907	1
526	20240806	111500	191958088	907	907	907	907	1000
527	20240806	111400	191051088	907	908	908	907	110
528	20240806	111300	190951209	908	908	908	908	0
529	20240806	111200	190951209	908	908	908	908	1
530	20240806	111100	190950301	910	910	910	910	0
531	20240806	111000	190950301	910	910	910	910	275
532	20240806	110900	190700051	910	910	910	910	1
533	20240806	110800	190699141	919	919	919	919	0
534	20240806	110700	190699141	919	919	919	919	0
535	20240806	110600	190699141	919	910	919	910	1003
536	20240806	110500	189786393	910	910	910	910	0
537	20240806	110400	189786393	910	912	912	910	121
538	20240806	110300	189676062	912	912	912	912	1000
539	20240806	110200	188764062	912	912	912	912	1
540	20240806	110100	188763150	910	910	910	910	0
541	20240806	110000	188763150	910	910	910	910	1
542	20240806	105900	188762240	926	926	926	910	4
543	20240806	105800	188758553	910	910	910	910	1
544	20240806	105700	188757643	928	928	928	928	0
545	20240806	105600	188757643	928	928	928	928	0
546	20240806	105500	188757643	928	928	928	928	5
547	20240806	105400	188753003	928	928	928	928	0
548	20240806	105300	188753003	928	912	928	910	1294
549	20240806	105200	187575200	917	917	917	917	0
550	20240806	105100	187575200	917	917	917	917	0
551	20240806	105000	187575200	917	917	917	917	0
552	20240806	104900	187575200	917	917	917	917	682
553	20240806	104800	186949806	916	916	916	916	194
554	20240806	104700	186772102	916	916	916	916	0
555	20240806	104600	186772102	916	916	916	916	10
556	20240806	104500	186762942	916	916	916	916	0
557	20240806	104400	186762942	916	916	916	916	0
558	20240806	104300	186762942	916	916	916	916	0
559	20240806	104200	186762942	916	906	916	903	9825
560	20240806	104100	177890205	906	912	912	906	7557
561	20240806	104000	171010596	919	922	922	911	13549
562	20240806	103900	158642819	931	931	931	931	1
563	20240806	103800	158641888	922	931	931	922	51
564	20240806	103700	158594857	928	928	928	928	3
565	20240806	103600	158592073	932	922	932	922	1017
566	20240806	103500	157654379	935	935	935	935	0
567	20240806	103400	157654379	935	935	935	935	0
568	20240806	103300	157654379	935	935	935	935	1
569	20240806	103200	157653444	922	935	935	922	501
570	20240806	103100	157191509	923	923	923	923	850
571	20240806	103000	156406959	923	941	941	923	202
572	20240806	102900	156220477	942	933	943	922	10210
573	20240806	102800	146640415	934	920	934	920	225
574	20240806	102700	146430405	934	934	934	934	0
575	20240806	102600	146430405	934	934	934	934	0
576	20240806	102500	146430405	934	929	934	929	4900
577	20240806	102400	141859897	929	929	929	929	0
578	20240806	102300	141859897	929	929	929	929	0
579	20240806	102200	141859897	929	929	929	929	1
580	20240806	102100	141858968	920	921	921	920	477
581	20240806	102000	141420118	921	921	921	921	234
582	20240806	101900	141204604	921	921	921	921	200
583	20240806	101800	141020404	933	933	933	933	0
584	20240806	101700	141020404	933	934	934	933	2901
585	20240806	101600	138310871	934	934	934	934	100
586	20240806	101500	138217471	934	934	934	934	500
587	20240806	101400	137750471	934	932	934	932	5600
588	20240806	101300	132528396	933	933	933	933	0
589	20240806	101200	132528396	933	933	933	933	1
590	20240806	101100	132527463	932	931	932	931	2200
591	20240806	101000	130478243	931	931	931	931	0
592	20240806	100900	130478243	931	931	931	931	0
593	20240806	100800	130478243	931	931	931	931	0
594	20240806	100700	130478243	931	931	931	931	52
595	20240806	100600	130429831	931	931	931	931	0
596	20240806	100500	130429831	931	927	931	927	13
597	20240806	100400	130417737	927	927	927	927	0
598	20240806	100300	130417737	927	927	927	927	101
599	20240806	100200	130324110	922	922	922	922	718
600	20240806	100100	129662114	920	920	920	920	802
601	20240806	100000	128924274	922	918	922	918	5010
602	20240806	095900	124312952	919	919	919	919	0
603	20240806	095800	124312952	919	908	919	908	152
604	20240806	095700	124174914	920	918	920	918	3094
605	20240806	095600	121334618	917	918	918	908	1020
606	20240806	095500	120398368	918	915	918	915	3618
607	20240806	095400	117087865	915	915	915	915	1
608	20240806	095300	117086950	906	906	906	906	8
609	20240806	095200	117079702	914	914	914	914	1096
610	20240806	095100	116077958	914	912	914	912	21
611	20240806	095000	116058804	914	914	914	914	198
612	20240806	094900	115877832	914	914	914	914	1
613	20240806	094800	115876918	906	906	906	906	2
614	20240806	094700	115875106	906	914	914	906	904
615	20240806	094600	115048882	905	905	905	905	0
616	20240806	094500	115048882	905	905	905	905	0
617	20240806	094400	115048882	905	905	905	905	0
618	20240806	094300	115048882	905	905	905	905	2000
619	20240806	094200	113238882	907	907	907	907	2030
620	20240806	094100	111397672	914	914	914	914	0
621	20240806	094000	111397672	914	914	914	914	0
622	20240806	093900	111397672	914	914	914	914	0
623	20240806	093800	111397672	914	910	914	910	1276
624	20240806	093700	110236508	910	910	910	910	1000
625	20240806	093600	109326508	910	912	912	910	627
626	20240806	093500	108755936	911	911	911	911	200
627	20240806	093400	108573736	910	910	910	910	1000
628	20240806	093300	107663736	910	910	910	910	0
629	20240806	093200	107663736	910	910	910	910	1100
630	20240806	093100	106662736	913	913	913	913	181
631	20240806	093000	106497483	913	909	913	909	1983
632	20240806	092900	104691108	909	908	911	908	15737
633	20240806	092800	90374200	908	906	908	906	5156
634	20240806	092700	85702862	905	900	905	900	3278
635	20240806	092600	82745862	899	898	899	898	10139
636	20240806	092500	73634971	898	898	898	898	11
637	20240806	092400	73625093	893	894	894	893	5221
638	20240806	092300	68962519	893	893	893	892	8153
639	20240806	092200	61687043	893	899	899	893	2102
640	20240806	092100	59809926	899	899	899	893	3013
641	20240806	092000	57119096	894	897	897	893	6000
642	20240806	091900	51755352	904	904	904	904	0
643	20240806	091800	51755352	904	904	904	904	0
644	20240806	091700	51755352	904	904	904	904	120
645	20240806	091600	51646872	904	893	904	893	447
646	20240806	091500	51247690	904	893	904	893	201
647	20240806	091400	51068186	904	904	904	893	1102
648	20240806	091300	50082978	900	904	904	900	235
649	20240806	091200	49870618	904	904	904	904	0
650	20240806	091100	49870618	904	906	906	889	4112
651	20240806	091000	46213748	890	904	904	890	4600
652	20240806	090900	42056728	910	905	910	891	7968
653	20240806	090800	34845837	905	909	910	905	3060
654	20240806	090700	32071752	910	910	911	889	3431
655	20240806	090600	28948629	911	909	913	909	7557
656	20240806	090500	22052592	909	905	913	891	5083
657	20240806	090400	17489733	909	903	909	903	2329
658	20240806	090300	15381768	903	886	905	885	783
659	20240806	090200	14678498	885	905	905	882	445
660	20240806	090100	14285211	880	888	908	880	2671
661	20240806	090000	11900585	874	874	888	874	13586