KissMeData/020180/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	190500	117877858	980	980	980	980	483
3	20240801	190400	117877858	980	980	980	980	0
4	20240801	190300	117877858	980	980	980	980	0
5	20240801	190200	117877858	980	980	980	980	0
6	20240801	190100	117877858	980	980	980	980	0
7	20240801	190000	117877858	980	980	980	980	0
8	20240801	185900	117877858	980	980	980	980	0
9	20240801	185800	117877858	980	980	980	980	0
10	20240801	185700	117877858	980	980	980	980	0
11	20240801	185600	117877858	980	980	980	980	0
12	20240801	185500	117877858	980	980	980	980	0
13	20240801	185400	117877858	980	980	980	980	0
14	20240801	185300	117877858	980	980	980	980	0
15	20240801	185200	117877858	980	980	980	980	0
16	20240801	185100	117877858	980	980	980	980	0
17	20240801	185000	117877858	980	980	980	980	0
18	20240801	184900	117877858	980	980	980	980	0
19	20240801	184800	117877858	980	980	980	980	0
20	20240801	184700	117877858	980	980	980	980	0
21	20240801	184600	117877858	980	980	980	980	0
22	20240801	184500	117877858	980	980	980	980	0
23	20240801	184400	117877858	980	980	980	980	0
24	20240801	184300	117877858	980	980	980	980	0
25	20240801	184200	117877858	980	980	980	980	0
26	20240801	184100	117877858	980	980	980	980	0
27	20240801	184000	117877858	980	980	980	980	0
28	20240801	183900	117877858	980	980	980	980	0
29	20240801	183800	117877858	980	980	980	980	0
30	20240801	183700	117877858	980	980	980	980	0
31	20240801	183600	117877858	980	980	980	980	0
32	20240801	183500	117877858	980	980	980	980	483
33	20240801	183400	117877858	980	980	980	980	0
34	20240801	183300	117877858	980	980	980	980	0
35	20240801	183200	117877858	980	980	980	980	0
36	20240801	183100	117877858	980	980	980	980	0
37	20240801	183000	117877858	980	980	980	980	0
38	20240801	182900	117877858	980	980	980	980	0
39	20240801	182800	117877858	980	980	980	980	0
40	20240801	182700	117877858	980	980	980	980	0
41	20240801	182600	117877858	980	980	980	980	0
42	20240801	182500	117877858	980	980	980	980	0
43	20240801	182400	117877858	980	980	980	980	0
44	20240801	182300	117877858	980	980	980	980	0
45	20240801	182200	117877858	980	980	980	980	0
46	20240801	182100	117877858	980	980	980	980	0
47	20240801	182000	117877858	980	980	980	980	0
48	20240801	181900	117877858	980	980	980	980	0
49	20240801	181800	117877858	980	980	980	980	0
50	20240801	181700	117877858	980	980	980	980	0
51	20240801	181600	117877858	980	980	980	980	0
52	20240801	181500	117877858	980	980	980	980	0
53	20240801	181400	117877858	980	980	980	980	0
54	20240801	181300	117877858	980	980	980	980	0
55	20240801	181200	117877858	980	980	980	980	0
56	20240801	181100	117877858	980	980	980	980	0
57	20240801	181000	117877858	980	980	980	980	0
58	20240801	180900	117877858	980	980	980	980	0
59	20240801	180800	117877858	980	980	980	980	0
60	20240801	180700	117877858	980	980	980	980	0
61	20240801	180600	117877858	980	980	980	980	0
62	20240801	180500	117877858	980	980	980	980	483
63	20240801	180400	117877858	980	980	980	980	0
64	20240801	180300	117877858	980	980	980	980	0
65	20240801	180200	117877858	980	980	980	980	0
66	20240801	180100	117877858	980	980	980	980	0
67	20240801	180000	117877858	980	980	980	980	0
68	20240801	175900	117877858	980	980	980	980	0
69	20240801	175800	117877858	980	980	980	980	0
70	20240801	175700	117877858	980	980	980	980	0
71	20240801	175600	117877858	980	980	980	980	0
72	20240801	175500	117877858	980	980	980	980	0
73	20240801	175400	117877858	980	980	980	980	0
74	20240801	175300	117877858	980	980	980	980	0
75	20240801	175200	117877858	980	980	980	980	0
76	20240801	175100	117877858	980	980	980	980	0
77	20240801	175000	117877858	980	980	980	980	0
78	20240801	174900	117877858	980	980	980	980	0
79	20240801	174800	117877858	980	980	980	980	0
80	20240801	174700	117877858	980	980	980	980	0
81	20240801	174600	117877858	980	980	980	980	0
82	20240801	174500	117877858	980	980	980	980	0
83	20240801	174400	117877858	980	980	980	980	0
84	20240801	174300	117877858	980	980	980	980	0
85	20240801	174200	117877858	980	980	980	980	0
86	20240801	174100	117877858	980	980	980	980	0
87	20240801	174000	117877858	980	980	980	980	0
88	20240801	173900	117877858	980	980	980	980	0
89	20240801	173800	117877858	980	980	980	980	0
90	20240801	173700	117877858	980	980	980	980	0
91	20240801	173600	117877858	980	980	980	980	0
92	20240801	173500	117877858	980	980	980	980	483
93	20240801	173400	117877858	980	980	980	980	0
94	20240801	173300	117877858	980	980	980	980	0
95	20240801	173200	117877858	980	980	980	980	0
96	20240801	173100	117877858	980	980	980	980	0
97	20240801	173000	117877858	980	980	980	980	0
98	20240801	172900	117877858	980	980	980	980	0
99	20240801	172800	117877858	980	980	980	980	0
100	20240801	172700	117877858	980	980	980	980	0
101	20240801	172600	117877858	980	980	980	980	0
102	20240801	172500	117877858	980	980	980	980	0
103	20240801	172400	117877858	980	980	980	980	0
104	20240801	172300	117877858	980	980	980	980	0
105	20240801	172200	117877858	980	980	980	980	0
106	20240801	172100	117877858	980	980	980	980	0
107	20240801	172000	117877858	980	980	980	980	0
108	20240801	171900	117877858	980	980	980	980	0
109	20240801	171800	117877858	980	980	980	980	0
110	20240801	171700	117877858	980	980	980	980	0
111	20240801	171600	117877858	980	980	980	980	0
112	20240801	171500	117877858	980	980	980	980	0
113	20240801	171400	117877858	980	980	980	980	0
114	20240801	171300	117877858	980	980	980	980	0
115	20240801	171200	117877858	980	980	980	980	0
116	20240801	171100	117877858	980	980	980	980	0
117	20240801	171000	117877858	980	980	980	980	0
118	20240801	170900	117877858	980	980	980	980	0
119	20240801	170800	117877858	980	980	980	980	0
120	20240801	170700	117877858	980	980	980	980	0
121	20240801	170600	117877858	980	980	980	980	0
122	20240801	170500	117877858	980	980	980	980	483
123	20240801	170400	117877858	980	980	980	980	0
124	20240801	170300	117877858	980	980	980	980	0
125	20240801	170200	117877858	980	980	980	980	0
126	20240801	170100	117877858	980	980	980	980	0
127	20240801	170000	117877858	980	980	980	980	0
128	20240801	165900	117877858	980	980	980	980	0
129	20240801	165800	117877858	980	980	980	980	0
130	20240801	165700	117877858	980	980	980	980	0
131	20240801	165600	117877858	980	980	980	980	0
132	20240801	165500	117877858	980	980	980	980	0
133	20240801	165400	117877858	980	980	980	980	0
134	20240801	165300	117877858	980	980	980	980	0
135	20240801	165200	117877858	980	980	980	980	0
136	20240801	165100	117877858	980	980	980	980	0
137	20240801	165000	117877858	980	980	980	980	0
138	20240801	164900	117877858	980	980	980	980	0
139	20240801	164800	117877858	980	980	980	980	0
140	20240801	164700	117877858	980	980	980	980	0
141	20240801	164600	117877858	980	980	980	980	0
142	20240801	164500	117877858	980	980	980	980	0
143	20240801	164400	117877858	980	980	980	980	0
144	20240801	164300	117877858	980	980	980	980	0
145	20240801	164200	117877858	980	980	980	980	0
146	20240801	164100	117877858	980	980	980	980	0
147	20240801	164000	117877858	980	980	980	980	0
148	20240801	163900	117877858	980	980	980	980	0
149	20240801	163800	117877858	980	980	980	980	0
150	20240801	163700	117877858	980	980	980	980	0
151	20240801	163600	117877858	980	980	980	980	0
152	20240801	163500	117877858	980	980	980	980	483
153	20240801	163400	117877858	980	980	980	980	0
154	20240801	163300	117877858	980	980	980	980	0
155	20240801	163200	117877858	980	980	980	980	0
156	20240801	163100	117877858	980	980	980	980	0
157	20240801	163000	117877858	980	980	980	980	0
158	20240801	162900	117877858	980	980	980	980	0
159	20240801	162800	117877858	980	980	980	980	0
160	20240801	162700	117877858	980	980	980	980	0
161	20240801	162600	117877858	980	980	980	980	0
162	20240801	162500	117877858	980	980	980	980	0
163	20240801	162400	117877858	980	980	980	980	0
164	20240801	162300	117877858	980	980	980	980	0
165	20240801	162200	117877858	980	980	980	980	0
166	20240801	162100	117877858	980	980	980	980	0
167	20240801	162000	117877858	980	980	980	980	0
168	20240801	161900	117877858	980	980	980	980	0
169	20240801	161800	117877858	980	980	980	980	0
170	20240801	161700	117877858	980	980	980	980	0
171	20240801	161600	117877858	980	980	980	980	0
172	20240801	161500	117877858	980	980	980	980	0
173	20240801	161400	117877858	980	980	980	980	0
174	20240801	161300	117877858	980	980	980	980	0
175	20240801	161200	117877858	980	980	980	980	0
176	20240801	161100	117877858	980	980	980	980	0
177	20240801	161000	117877858	980	980	980	980	0
178	20240801	160900	117877858	980	980	980	980	0
179	20240801	160800	117877858	980	980	980	980	0
180	20240801	160700	117877858	980	980	980	980	0
181	20240801	160600	117877858	980	980	980	980	0
182	20240801	160500	117877858	980	980	980	980	483
183	20240801	160400	117877858	980	980	980	980	0
184	20240801	160300	117877858	980	980	980	980	0
185	20240801	160200	117877858	980	980	980	980	0
186	20240801	160100	117877858	980	980	980	980	0
187	20240801	160000	117877858	980	980	980	980	0
188	20240801	155900	117877858	980	980	980	980	0
189	20240801	155800	117877858	980	980	980	980	0
190	20240801	155700	117877858	980	980	980	980	0
191	20240801	155600	117877858	980	980	980	980	0
192	20240801	155500	117877858	980	980	980	980	0
193	20240801	155400	117877858	980	980	980	980	0
194	20240801	155300	117877858	980	980	980	980	0
195	20240801	155200	117877858	980	980	980	980	0
196	20240801	155100	117877858	980	980	980	980	0
197	20240801	155000	117877858	980	980	980	980	0
198	20240801	154900	117877858	980	980	980	980	0
199	20240801	154800	117877858	980	980	980	980	0
200	20240801	154700	117877858	980	980	980	980	0
201	20240801	154600	117877858	980	980	980	980	0
202	20240801	154500	117877858	980	980	980	980	0
203	20240801	154400	117877858	980	980	980	980	0
204	20240801	154300	117877858	980	980	980	980	0
205	20240801	154200	117877858	980	980	980	980	0
206	20240801	154100	117877858	980	980	980	980	0
207	20240801	154000	117877858	980	980	980	980	0
208	20240801	153900	117877858	980	980	980	980	0
209	20240801	153800	117877858	980	980	980	980	0
210	20240801	153700	117877858	980	980	980	980	0
211	20240801	153600	117877858	980	980	980	980	0
212	20240801	153500	117877858	980	980	980	980	483
213	20240801	153400	117877858	980	980	980	980	0
214	20240801	153300	117877858	980	980	980	980	0
215	20240801	153200	117877858	980	980	980	980	0
216	20240801	153100	117877858	980	980	980	980	0
217	20240801	153000	117877858	980	980	980	980	483
218	20240801	152900	117404518	980	980	980	980	0
219	20240801	152800	117404518	980	980	980	980	0
220	20240801	152700	117404518	980	980	980	980	0
221	20240801	152600	117404518	980	980	980	980	0
222	20240801	152500	117404518	980	980	980	980	0
223	20240801	152400	117404518	980	980	980	980	0
224	20240801	152300	117404518	980	980	980	980	0
225	20240801	152200	117404518	980	980	980	980	0
226	20240801	152100	117404518	980	980	980	980	0
227	20240801	152000	117404518	980	980	980	980	0
228	20240801	151900	117404518	980	980	980	980	3484
229	20240801	151800	113990198	980	980	980	980	400
230	20240801	151700	113598198	980	980	980	980	0
231	20240801	151600	113598198	980	980	980	980	4
232	20240801	151500	113594278	980	980	980	980	0
233	20240801	151400	113594278	980	980	980	980	0
234	20240801	151300	113594278	980	980	980	980	0
235	20240801	151200	113594278	980	980	980	980	0
236	20240801	151100	113594278	980	980	980	980	0
237	20240801	151000	113594278	980	980	980	980	50
238	20240801	150900	113545278	980	980	980	980	0
239	20240801	150800	113545278	980	980	980	980	90
240	20240801	150700	113457078	980	980	980	980	0
241	20240801	150600	113457078	980	980	980	980	0
242	20240801	150500	113457078	980	980	980	980	0
243	20240801	150400	113457078	980	980	980	980	0
244	20240801	150300	113457078	980	980	980	980	0
245	20240801	150200	113457078	980	980	980	980	0
246	20240801	150100	113457078	980	980	980	980	0
247	20240801	150000	113457078	980	977	980	974	80
248	20240801	145900	113379139	979	979	979	979	0
249	20240801	145800	113379139	979	979	979	979	0
250	20240801	145700	113379139	979	979	979	979	0
251	20240801	145600	113379139	979	979	979	979	69
252	20240801	145500	113311588	979	979	979	979	0
253	20240801	145400	113311588	979	979	979	979	0
254	20240801	145300	113311588	979	979	979	979	2
255	20240801	145200	113309630	974	974	974	974	0
256	20240801	145100	113309630	974	974	974	974	0
257	20240801	145000	113309630	974	979	979	974	17000
258	20240801	144900	96716562	980	980	980	980	0
259	20240801	144800	96716562	980	980	980	980	0
260	20240801	144700	96716562	980	980	980	980	0
261	20240801	144600	96716562	980	980	980	980	0
262	20240801	144500	96716562	980	980	980	980	0
263	20240801	144400	96716562	980	980	980	980	150
264	20240801	144300	96569562	980	980	980	980	0
265	20240801	144200	96569562	980	980	980	980	0
266	20240801	144100	96569562	980	980	980	980	0
267	20240801	144000	96569562	980	980	980	980	0
268	20240801	143900	96569562	980	980	980	980	0
269	20240801	143800	96569562	980	980	980	980	402
270	20240801	143700	96175602	980	980	980	980	0
271	20240801	143600	96175602	980	980	980	980	0
272	20240801	143500	96175602	980	980	980	980	63
273	20240801	143400	96113862	981	981	981	981	0
274	20240801	143300	96113862	981	981	981	981	0
275	20240801	143200	96113862	981	981	981	981	1000
276	20240801	143100	95132862	980	980	980	980	0
277	20240801	143000	95132862	980	980	980	980	0
278	20240801	142900	95132862	980	980	980	980	0
279	20240801	142800	95132862	980	980	980	980	0
280	20240801	142700	95132862	980	980	980	980	0
281	20240801	142600	95132862	980	980	980	980	0
282	20240801	142500	95132862	980	980	980	980	0
283	20240801	142400	95132862	980	980	980	980	5
284	20240801	142300	95127962	981	981	981	981	0
285	20240801	142200	95127962	981	981	981	981	100
286	20240801	142100	95029862	981	981	981	981	0
287	20240801	142000	95029862	981	981	981	981	0
288	20240801	141900	95029862	981	981	981	981	0
289	20240801	141800	95029862	981	981	981	981	0
290	20240801	141700	95029862	981	981	981	981	0
291	20240801	141600	95029862	981	981	981	981	0
292	20240801	141500	95029862	981	981	981	981	0
293	20240801	141400	95029862	981	981	981	981	0
294	20240801	141300	95029862	981	981	981	981	0
295	20240801	141200	95029862	981	981	981	981	0
296	20240801	141100	95029862	981	981	981	981	0
297	20240801	141000	95029862	981	981	981	981	0
298	20240801	140900	95029862	981	981	981	981	2
299	20240801	140800	95027900	980	980	980	980	0
300	20240801	140700	95027900	980	980	980	980	530
301	20240801	140600	94508500	979	979	979	979	0
302	20240801	140500	94508500	979	979	979	979	0
303	20240801	140400	94508500	979	979	979	979	0
304	20240801	140300	94508500	979	979	979	979	0
305	20240801	140200	94508500	979	979	979	979	0
306	20240801	140100	94508500	979	979	979	979	400
307	20240801	140000	94116900	980	980	980	980	2
308	20240801	135900	94114940	978	978	978	978	1000
309	20240801	135800	93136940	980	980	980	980	191
310	20240801	135700	92949760	980	980	980	980	2
311	20240801	135600	92947800	980	980	980	980	0
312	20240801	135500	92947800	980	980	980	980	2
313	20240801	135400	92945840	980	980	980	980	0
314	20240801	135300	92945840	980	980	980	980	0
315	20240801	135200	92945840	980	980	980	980	0
316	20240801	135100	92945840	980	980	980	980	0
317	20240801	135000	92945840	980	980	980	980	2
318	20240801	134900	92943880	980	980	980	980	0
319	20240801	134800	92943880	980	980	980	980	0
320	20240801	134700	92943880	980	980	980	980	2
321	20240801	134600	92941920	980	980	980	980	0
322	20240801	134500	92941920	980	980	980	980	0
323	20240801	134400	92941920	980	980	980	980	0
324	20240801	134300	92941920	980	980	980	980	0
325	20240801	134200	92941920	980	980	980	980	0
326	20240801	134100	92941920	980	980	980	980	0
327	20240801	134000	92941920	980	980	980	980	0
328	20240801	133900	92941920	980	980	980	980	0
329	20240801	133800	92941920	980	980	980	980	1
330	20240801	133700	92940940	979	979	979	979	0
331	20240801	133600	92940940	979	979	979	979	1400
332	20240801	133500	91570340	980	980	980	980	0
333	20240801	133400	91570340	980	980	980	980	0
334	20240801	133300	91570340	980	980	980	980	0
335	20240801	133200	91570340	980	980	980	980	0
336	20240801	133100	91570340	980	980	980	980	30
337	20240801	133000	91540940	981	981	981	981	2
338	20240801	132900	91538978	981	981	981	981	0
339	20240801	132800	91538978	981	981	981	981	0
340	20240801	132700	91538978	981	981	981	981	0
341	20240801	132600	91538978	981	981	981	981	0
342	20240801	132500	91538978	981	981	981	981	0
343	20240801	132400	91538978	981	981	981	981	0
344	20240801	132300	91538978	981	981	981	981	0
345	20240801	132200	91538978	981	981	981	981	305
346	20240801	132100	91239773	981	981	981	981	2
347	20240801	132000	91237811	979	979	979	979	0
348	20240801	131900	91237811	979	979	979	979	0
349	20240801	131800	91237811	979	979	979	979	0
350	20240801	131700	91237811	979	979	979	979	0
351	20240801	131600	91237811	979	979	979	979	0
352	20240801	131500	91237811	979	979	979	979	425
353	20240801	131400	90821736	979	979	979	979	1
354	20240801	131300	90820757	978	978	978	978	499
355	20240801	131200	90332735	978	978	978	978	1
356	20240801	131100	90331757	978	978	978	978	1
357	20240801	131000	90330779	981	979	981	979	697
358	20240801	130900	89648022	981	981	981	981	0
359	20240801	130800	89648022	981	980	981	980	10
360	20240801	130700	89638217	979	979	979	979	8
361	20240801	130600	89630385	981	981	981	981	0
362	20240801	130500	89630385	981	981	981	981	0
363	20240801	130400	89630385	981	981	981	981	0
364	20240801	130300	89630385	981	981	981	981	0
365	20240801	130200	89630385	981	981	981	981	0
366	20240801	130100	89630385	981	981	981	981	0
367	20240801	130000	89630385	981	981	981	981	0
368	20240801	125900	89630385	981	977	981	977	10
369	20240801	125800	89620601	981	981	981	981	0
370	20240801	125700	89620601	981	981	981	981	0
371	20240801	125600	89620601	981	981	981	981	0
372	20240801	125500	89620601	981	981	981	981	0
373	20240801	125400	89620601	981	981	981	981	0
374	20240801	125300	89620601	981	981	981	981	0
375	20240801	125200	89620601	981	978	981	976	12002
376	20240801	125100	77901074	978	981	981	978	10001
377	20240801	125000	68113722	981	981	981	981	0
378	20240801	124900	68113722	981	981	981	981	0
379	20240801	124800	68113722	981	982	982	981	1000
380	20240801	124700	67132334	982	983	983	982	2000
381	20240801	124600	65167984	983	983	983	983	0
382	20240801	124500	65167984	983	983	983	983	0
383	20240801	124400	65167984	983	983	983	983	0
384	20240801	124300	65167984	983	983	983	983	0
385	20240801	124200	65167984	983	983	983	983	0
386	20240801	124100	65167984	983	983	983	983	0
387	20240801	124000	65167984	983	983	983	983	0
388	20240801	123900	65167984	983	983	983	983	100
389	20240801	123800	65069684	983	983	983	983	50
390	20240801	123700	65020534	983	983	983	983	0
391	20240801	123600	65020534	983	983	983	983	500
392	20240801	123500	64529034	984	984	984	984	0
393	20240801	123400	64529034	984	984	984	984	0
394	20240801	123300	64529034	984	985	985	984	196
395	20240801	123200	64336169	984	984	984	984	0
396	20240801	123100	64336169	984	984	984	984	0
397	20240801	123000	64336169	984	984	984	984	0
398	20240801	122900	64336169	984	984	984	984	0
399	20240801	122800	64336169	984	984	984	984	0
400	20240801	122700	64336169	984	984	984	984	0
401	20240801	122600	64336169	984	984	984	984	0
402	20240801	122500	64336169	984	984	984	984	0
403	20240801	122400	64336169	984	984	984	984	0
404	20240801	122300	64336169	984	984	984	984	0
405	20240801	122200	64336169	984	984	984	984	0
406	20240801	122100	64336169	984	984	984	984	0
407	20240801	122000	64336169	984	984	984	984	0
408	20240801	121900	64336169	984	984	984	984	0
409	20240801	121800	64336169	984	984	984	984	0
410	20240801	121700	64336169	984	984	984	984	0
411	20240801	121600	64336169	984	984	984	984	0
412	20240801	121500	64336169	984	984	984	984	0
413	20240801	121400	64336169	984	984	984	984	0
414	20240801	121300	64336169	984	984	984	984	0
415	20240801	121200	64336169	984	984	984	984	1
416	20240801	121100	64335185	984	984	984	984	89
417	20240801	121000	64247609	984	984	984	984	998
418	20240801	120900	63265577	984	984	984	984	0
419	20240801	120800	63265577	984	984	984	984	0
420	20240801	120700	63265577	984	984	984	984	0
421	20240801	120600	63265577	984	984	984	984	0
422	20240801	120500	63265577	984	984	984	984	0
423	20240801	120400	63265577	984	984	984	984	0
424	20240801	120300	63265577	984	984	984	984	0
425	20240801	120200	63265577	984	984	984	984	0
426	20240801	120100	63265577	984	984	984	984	0
427	20240801	120000	63265577	984	984	984	984	0
428	20240801	115900	63265577	984	984	984	984	0
429	20240801	115800	63265577	984	984	984	984	0
430	20240801	115700	63265577	984	984	984	984	0
431	20240801	115600	63265577	984	984	984	984	0
432	20240801	115500	63265577	984	984	984	984	0
433	20240801	115400	63265577	984	984	984	984	0
434	20240801	115300	63265577	984	984	984	984	0
435	20240801	115200	63265577	984	984	984	984	0
436	20240801	115100	63265577	984	984	984	984	0
437	20240801	115000	63265577	984	984	984	984	0
438	20240801	114900	63265577	984	984	984	984	0
439	20240801	114800	63265577	984	984	984	984	0
440	20240801	114700	63265577	984	984	984	984	0
441	20240801	114600	63265577	984	984	984	984	0
442	20240801	114500	63265577	984	984	984	984	0
443	20240801	114400	63265577	984	984	984	984	0
444	20240801	114300	63265577	984	984	984	984	0
445	20240801	114200	63265577	984	984	984	984	0
446	20240801	114100	63265577	984	984	984	984	10
447	20240801	114000	63255737	984	984	984	984	1
448	20240801	113900	63254753	984	984	984	984	0
449	20240801	113800	63254753	984	984	984	984	0
450	20240801	113700	63254753	984	984	984	984	2
451	20240801	113600	63252785	983	983	983	983	150
452	20240801	113500	63105335	983	983	983	983	0
453	20240801	113400	63105335	983	983	983	983	0
454	20240801	113300	63105335	983	983	983	983	0
455	20240801	113200	63105335	983	983	983	983	0
456	20240801	113100	63105335	983	983	983	983	0
457	20240801	113000	63105335	983	983	983	983	0
458	20240801	112900	63105335	983	983	983	983	0
459	20240801	112800	63105335	983	983	983	983	0
460	20240801	112700	63105335	983	984	984	983	50
461	20240801	112600	63056175	985	985	985	985	0
462	20240801	112500	63056175	985	985	985	985	0
463	20240801	112400	63056175	985	985	985	985	0
464	20240801	112300	63056175	985	985	985	985	0
465	20240801	112200	63056175	985	985	985	985	0
466	20240801	112100	63056175	985	985	985	985	0
467	20240801	112000	63056175	985	985	985	985	1
468	20240801	111900	63055190	983	983	983	983	0
469	20240801	111800	63055190	983	983	983	983	0
470	20240801	111700	63055190	983	983	983	983	0
471	20240801	111600	63055190	983	983	983	983	0
472	20240801	111500	63055190	983	983	983	983	0
473	20240801	111400	63055190	983	983	983	983	0
474	20240801	111300	63055190	983	983	983	983	0
475	20240801	111200	63055190	983	983	983	983	0
476	20240801	111100	63055190	983	983	983	983	0
477	20240801	111000	63055190	983	983	983	983	0
478	20240801	110900	63055190	983	983	983	983	0
479	20240801	110800	63055190	983	983	983	983	0
480	20240801	110700	63055190	983	983	983	983	0
481	20240801	110600	63055190	983	983	983	983	0
482	20240801	110500	63055190	983	983	983	983	23
483	20240801	110400	63032581	985	985	985	985	0
484	20240801	110300	63032581	985	985	985	985	0
485	20240801	110200	63032581	985	985	985	985	0
486	20240801	110100	63032581	985	985	985	985	1
487	20240801	110000	63031596	983	983	983	983	0
488	20240801	105900	63031596	983	983	983	983	0
489	20240801	105800	63031596	983	983	983	983	0
490	20240801	105700	63031596	983	983	983	983	0
491	20240801	105600	63031596	983	983	983	983	0
492	20240801	105500	63031596	983	983	983	983	0
493	20240801	105400	63031596	983	983	983	983	0
494	20240801	105300	63031596	983	985	986	983	2510
495	20240801	105200	60558917	984	983	984	983	2987
496	20240801	105100	57621696	983	983	983	983	9
497	20240801	105000	57612849	983	983	983	983	1
498	20240801	104900	57611866	979	979	979	979	0
499	20240801	104800	57611866	979	979	979	979	2
500	20240801	104700	57609908	980	980	980	980	3821
501	20240801	104600	53865328	980	980	980	980	0
502	20240801	104500	53865328	980	980	980	980	0
503	20240801	104400	53865328	980	980	980	980	0
504	20240801	104300	53865328	980	980	980	980	0
505	20240801	104200	53865328	980	980	980	980	0
506	20240801	104100	53865328	980	980	980	980	0
507	20240801	104000	53865328	980	980	980	980	0
508	20240801	103900	53865328	980	981	981	980	135
509	20240801	103800	53732936	980	980	980	980	0
510	20240801	103700	53732936	980	980	980	980	0
511	20240801	103600	53732936	980	980	980	980	3
512	20240801	103500	53729996	980	982	982	980	500
513	20240801	103400	53239565	982	982	982	982	0
514	20240801	103300	53239565	982	982	982	982	0
515	20240801	103200	53239565	982	983	983	982	1031
516	20240801	103100	52226093	983	983	983	983	0
517	20240801	103000	52226093	983	984	984	983	265
518	20240801	102900	51965335	984	984	984	984	10
519	20240801	102800	51955495	984	984	984	984	95
520	20240801	102700	51862015	984	984	984	984	500
521	20240801	102600	51370015	985	985	985	985	0
522	20240801	102500	51370015	985	984	985	984	2
523	20240801	102400	51368046	984	984	984	984	0
524	20240801	102300	51368046	984	984	984	984	0
525	20240801	102200	51368046	984	984	984	984	0
526	20240801	102100	51368046	984	984	984	984	0
527	20240801	102000	51368046	984	984	984	984	0
528	20240801	101900	51368046	984	984	984	984	0
529	20240801	101800	51368046	984	984	984	984	0
530	20240801	101700	51368046	984	984	984	984	1
531	20240801	101600	51367062	985	985	985	985	0
532	20240801	101500	51367062	985	985	985	985	1012
533	20240801	101400	50370242	985	984	985	984	15
534	20240801	101300	50355474	984	984	984	984	340
535	20240801	101200	50020914	984	984	984	984	663
536	20240801	101100	49368522	985	985	985	985	201
537	20240801	101000	49170537	984	984	984	984	0
538	20240801	100900	49170537	984	984	984	984	337
539	20240801	100800	48838929	984	984	984	984	0
540	20240801	100700	48838929	984	984	984	984	2
541	20240801	100600	48836961	984	984	984	984	0
542	20240801	100500	48836961	984	984	984	982	10
543	20240801	100400	48827125	984	983	984	983	51
544	20240801	100300	48776991	984	984	984	984	1
545	20240801	100200	48776007	984	984	984	984	0
546	20240801	100100	48776007	984	981	984	981	3
547	20240801	100000	48773058	983	983	983	983	0
548	20240801	095900	48773058	983	984	984	983	201
549	20240801	095800	48575474	985	985	985	985	0
550	20240801	095700	48575474	985	984	985	984	7
551	20240801	095600	48568583	985	984	985	984	15
552	20240801	095500	48553817	985	982	985	982	6268
553	20240801	095400	42391960	981	981	981	981	3
554	20240801	095300	42389017	982	980	982	980	10783
555	20240801	095200	31819775	979	979	979	979	990
556	20240801	095100	30850565	979	979	979	979	0
557	20240801	095000	30850565	979	978	979	978	1010
558	20240801	094900	29862775	979	979	979	979	0
559	20240801	094800	29862775	979	979	979	979	1000
560	20240801	094700	28883775	979	979	979	979	0
561	20240801	094600	28883775	979	979	979	979	0
562	20240801	094500	28883775	979	979	979	979	1030
563	20240801	094400	27875405	980	980	980	980	79
564	20240801	094300	27797985	976	978	978	976	12505
565	20240801	094200	15580531	979	979	979	979	151
566	20240801	094100	15432702	980	980	980	980	60
567	20240801	094000	15373902	980	980	980	980	2503
568	20240801	093900	12920962	980	980	980	980	50
569	20240801	093800	12871962	980	980	980	980	1
570	20240801	093700	12870982	978	978	978	978	0
571	20240801	093600	12870982	978	978	978	978	0
572	20240801	093500	12870982	978	978	978	978	0
573	20240801	093400	12870982	978	978	978	978	24
574	20240801	093300	12847510	981	981	981	981	0
575	20240801	093200	12847510	981	981	981	981	0
576	20240801	093100	12847510	981	981	981	981	0
577	20240801	093000	12847510	981	979	981	978	1036
578	20240801	092900	11833759	981	980	981	980	3742
579	20240801	092800	8166597	981	980	981	980	7
580	20240801	092700	8159735	981	981	981	981	0
581	20240801	092600	8159735	981	980	981	980	2003
582	20240801	092500	6196792	980	980	980	980	250
583	20240801	092400	5951792	980	980	980	980	1010
584	20240801	092300	4961992	980	981	981	980	261
585	20240801	092200	4706028	981	981	981	981	0
586	20240801	092100	4706028	981	979	981	979	1275
587	20240801	092000	3456780	979	978	979	978	65
588	20240801	091900	3393207	979	979	979	979	0
589	20240801	091800	3393207	979	979	979	979	0
590	20240801	091700	3393207	979	979	979	979	250
591	20240801	091600	3148457	978	978	978	978	1
592	20240801	091500	3147479	979	979	979	979	0
593	20240801	091400	3147479	979	978	979	978	787
594	20240801	091300	2377728	978	976	978	976	834
595	20240801	091200	1562924	975	975	975	975	141
596	20240801	091100	1425449	975	975	975	975	0
597	20240801	091000	1425449	975	975	975	975	0
598	20240801	090900	1425449	975	975	975	975	0
599	20240801	090800	1425449	975	974	975	974	5
600	20240801	090700	1420576	974	974	974	974	1
601	20240801	090600	1419602	975	975	975	975	268
602	20240801	090500	1158302	975	975	975	975	1029
603	20240801	090400	155027	976	976	976	976	0
604	20240801	090300	155027	976	976	976	976	0
605	20240801	090200	155027	976	976	976	976	2
606	20240801	090100	153075	975	975	975	975	0
607	20240801	090000	153075	975	975	975	975	157