KissMeData/020180/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	190500	46332130	925	925	925	925	721
3	20240808	190400	46332130	925	925	925	925	0
4	20240808	190300	46332130	925	925	925	925	0
5	20240808	190200	46332130	925	925	925	925	0
6	20240808	190100	46332130	925	925	925	925	0
7	20240808	190000	46332130	925	925	925	925	0
8	20240808	185900	46332130	925	925	925	925	0
9	20240808	185800	46332130	925	925	925	925	0
10	20240808	185700	46332130	925	925	925	925	0
11	20240808	185600	46332130	925	925	925	925	0
12	20240808	185500	46332130	925	925	925	925	0
13	20240808	185400	46332130	925	925	925	925	0
14	20240808	185300	46332130	925	925	925	925	0
15	20240808	185200	46332130	925	925	925	925	0
16	20240808	185100	46332130	925	925	925	925	0
17	20240808	185000	46332130	925	925	925	925	0
18	20240808	184900	46332130	925	925	925	925	0
19	20240808	184800	46332130	925	925	925	925	0
20	20240808	184700	46332130	925	925	925	925	0
21	20240808	184600	46332130	925	925	925	925	0
22	20240808	184500	46332130	925	925	925	925	0
23	20240808	184400	46332130	925	925	925	925	0
24	20240808	184300	46332130	925	925	925	925	0
25	20240808	184200	46332130	925	925	925	925	0
26	20240808	184100	46332130	925	925	925	925	0
27	20240808	184000	46332130	925	925	925	925	0
28	20240808	183900	46332130	925	925	925	925	0
29	20240808	183800	46332130	925	925	925	925	0
30	20240808	183700	46332130	925	925	925	925	0
31	20240808	183600	46332130	925	925	925	925	0
32	20240808	183500	46332130	925	925	925	925	721
33	20240808	183400	46332130	925	925	925	925	0
34	20240808	183300	46332130	925	925	925	925	0
35	20240808	183200	46332130	925	925	925	925	0
36	20240808	183100	46332130	925	925	925	925	0
37	20240808	183000	46332130	925	925	925	925	0
38	20240808	182900	46332130	925	925	925	925	0
39	20240808	182800	46332130	925	925	925	925	0
40	20240808	182700	46332130	925	925	925	925	0
41	20240808	182600	46332130	925	925	925	925	0
42	20240808	182500	46332130	925	925	925	925	0
43	20240808	182400	46332130	925	925	925	925	0
44	20240808	182300	46332130	925	925	925	925	0
45	20240808	182200	46332130	925	925	925	925	0
46	20240808	182100	46332130	925	925	925	925	0
47	20240808	182000	46332130	925	925	925	925	0
48	20240808	181900	46332130	925	925	925	925	0
49	20240808	181800	46332130	925	925	925	925	0
50	20240808	181700	46332130	925	925	925	925	0
51	20240808	181600	46332130	925	925	925	925	0
52	20240808	181500	46332130	925	925	925	925	0
53	20240808	181400	46332130	925	925	925	925	0
54	20240808	181300	46332130	925	925	925	925	0
55	20240808	181200	46332130	925	925	925	925	0
56	20240808	181100	46332130	925	925	925	925	0
57	20240808	181000	46332130	925	925	925	925	0
58	20240808	180900	46332130	925	925	925	925	0
59	20240808	180800	46332130	925	925	925	925	0
60	20240808	180700	46332130	925	925	925	925	0
61	20240808	180600	46332130	925	925	925	925	0
62	20240808	180500	46332130	925	925	925	925	721
63	20240808	180400	46332130	925	925	925	925	0
64	20240808	180300	46332130	925	925	925	925	0
65	20240808	180200	46332130	925	925	925	925	0
66	20240808	180100	46332130	925	925	925	925	0
67	20240808	180000	46332130	925	925	925	925	0
68	20240808	175900	46332130	925	925	925	925	0
69	20240808	175800	46332130	925	925	925	925	0
70	20240808	175700	46332130	925	925	925	925	0
71	20240808	175600	46332130	925	925	925	925	0
72	20240808	175500	46332130	925	925	925	925	0
73	20240808	175400	46332130	925	925	925	925	0
74	20240808	175300	46332130	925	925	925	925	0
75	20240808	175200	46332130	925	925	925	925	0
76	20240808	175100	46332130	925	925	925	925	0
77	20240808	175000	46332130	925	925	925	925	0
78	20240808	174900	46332130	925	925	925	925	0
79	20240808	174800	46332130	925	925	925	925	0
80	20240808	174700	46332130	925	925	925	925	0
81	20240808	174600	46332130	925	925	925	925	0
82	20240808	174500	46332130	925	925	925	925	0
83	20240808	174400	46332130	925	925	925	925	0
84	20240808	174300	46332130	925	925	925	925	0
85	20240808	174200	46332130	925	925	925	925	0
86	20240808	174100	46332130	925	925	925	925	0
87	20240808	174000	46332130	925	925	925	925	0
88	20240808	173900	46332130	925	925	925	925	0
89	20240808	173800	46332130	925	925	925	925	0
90	20240808	173700	46332130	925	925	925	925	0
91	20240808	173600	46332130	925	925	925	925	0
92	20240808	173500	46332130	925	925	925	925	721
93	20240808	173400	46332130	925	925	925	925	0
94	20240808	173300	46332130	925	925	925	925	0
95	20240808	173200	46332130	925	925	925	925	0
96	20240808	173100	46332130	925	925	925	925	0
97	20240808	173000	46332130	925	925	925	925	0
98	20240808	172900	46332130	925	925	925	925	0
99	20240808	172800	46332130	925	925	925	925	0
100	20240808	172700	46332130	925	925	925	925	0
101	20240808	172600	46332130	925	925	925	925	0
102	20240808	172500	46332130	925	925	925	925	0
103	20240808	172400	46332130	925	925	925	925	0
104	20240808	172300	46332130	925	925	925	925	0
105	20240808	172200	46332130	925	925	925	925	0
106	20240808	172100	46332130	925	925	925	925	0
107	20240808	172000	46332130	925	925	925	925	0
108	20240808	171900	46332130	925	925	925	925	0
109	20240808	171800	46332130	925	925	925	925	0
110	20240808	171700	46332130	925	925	925	925	0
111	20240808	171600	46332130	925	925	925	925	0
112	20240808	171500	46332130	925	925	925	925	0
113	20240808	171400	46332130	925	925	925	925	0
114	20240808	171300	46332130	925	925	925	925	0
115	20240808	171200	46332130	925	925	925	925	0
116	20240808	171100	46332130	925	925	925	925	0
117	20240808	171000	46332130	925	925	925	925	0
118	20240808	170900	46332130	925	925	925	925	0
119	20240808	170800	46332130	925	925	925	925	0
120	20240808	170700	46332130	925	925	925	925	0
121	20240808	170600	46332130	925	925	925	925	0
122	20240808	170500	46332130	925	925	925	925	721
123	20240808	170400	46332130	925	925	925	925	0
124	20240808	170300	46332130	925	925	925	925	0
125	20240808	170200	46332130	925	925	925	925	0
126	20240808	170100	46332130	925	925	925	925	0
127	20240808	170000	46332130	925	925	925	925	0
128	20240808	165900	46332130	925	925	925	925	0
129	20240808	165800	46332130	925	925	925	925	0
130	20240808	165700	46332130	925	925	925	925	0
131	20240808	165600	46332130	925	925	925	925	0
132	20240808	165500	46332130	925	925	925	925	0
133	20240808	165400	46332130	925	925	925	925	0
134	20240808	165300	46332130	925	925	925	925	0
135	20240808	165200	46332130	925	925	925	925	0
136	20240808	165100	46332130	925	925	925	925	0
137	20240808	165000	46332130	925	925	925	925	0
138	20240808	164900	46332130	925	925	925	925	0
139	20240808	164800	46332130	925	925	925	925	0
140	20240808	164700	46332130	925	925	925	925	0
141	20240808	164600	46332130	925	925	925	925	0
142	20240808	164500	46332130	925	925	925	925	0
143	20240808	164400	46332130	925	925	925	925	0
144	20240808	164300	46332130	925	925	925	925	0
145	20240808	164200	46332130	925	925	925	925	0
146	20240808	164100	46332130	925	925	925	925	0
147	20240808	164000	46332130	925	925	925	925	0
148	20240808	163900	46332130	925	925	925	925	0
149	20240808	163800	46332130	925	925	925	925	0
150	20240808	163700	46332130	925	925	925	925	0
151	20240808	163600	46332130	925	925	925	925	0
152	20240808	163500	46332130	925	925	925	925	721
153	20240808	163400	46332130	925	925	925	925	0
154	20240808	163300	46332130	925	925	925	925	0
155	20240808	163200	46332130	925	925	925	925	0
156	20240808	163100	46332130	925	925	925	925	0
157	20240808	163000	46332130	925	925	925	925	0
158	20240808	162900	46332130	925	925	925	925	0
159	20240808	162800	46332130	925	925	925	925	0
160	20240808	162700	46332130	925	925	925	925	0
161	20240808	162600	46332130	925	925	925	925	0
162	20240808	162500	46332130	925	925	925	925	0
163	20240808	162400	46332130	925	925	925	925	0
164	20240808	162300	46332130	925	925	925	925	0
165	20240808	162200	46332130	925	925	925	925	0
166	20240808	162100	46332130	925	925	925	925	0
167	20240808	162000	46332130	925	925	925	925	0
168	20240808	161900	46332130	925	925	925	925	0
169	20240808	161800	46332130	925	925	925	925	0
170	20240808	161700	46332130	925	925	925	925	0
171	20240808	161600	46332130	925	925	925	925	0
172	20240808	161500	46332130	925	925	925	925	0
173	20240808	161400	46332130	925	925	925	925	0
174	20240808	161300	46332130	925	925	925	925	0
175	20240808	161200	46332130	925	925	925	925	0
176	20240808	161100	46332130	925	925	925	925	0
177	20240808	161000	46332130	925	925	925	925	0
178	20240808	160900	46332130	925	925	925	925	0
179	20240808	160800	46332130	925	925	925	925	0
180	20240808	160700	46332130	925	925	925	925	0
181	20240808	160600	46332130	925	925	925	925	0
182	20240808	160500	46332130	925	925	925	925	721
183	20240808	160400	46332130	925	925	925	925	0
184	20240808	160300	46332130	925	925	925	925	0
185	20240808	160200	46332130	925	925	925	925	0
186	20240808	160100	46332130	925	925	925	925	0
187	20240808	160000	46332130	925	925	925	925	0
188	20240808	155900	46332130	925	925	925	925	0
189	20240808	155800	46332130	925	925	925	925	0
190	20240808	155700	46332130	925	925	925	925	0
191	20240808	155600	46332130	925	925	925	925	0
192	20240808	155500	46332130	925	925	925	925	0
193	20240808	155400	46332130	925	925	925	925	0
194	20240808	155300	46332130	925	925	925	925	0
195	20240808	155200	46332130	925	925	925	925	0
196	20240808	155100	46332130	925	925	925	925	0
197	20240808	155000	46332130	925	925	925	925	0
198	20240808	154900	46332130	925	925	925	925	0
199	20240808	154800	46332130	925	925	925	925	0
200	20240808	154700	46332130	925	925	925	925	0
201	20240808	154600	46332130	925	925	925	925	0
202	20240808	154500	46332130	925	925	925	925	0
203	20240808	154400	46332130	925	925	925	925	0
204	20240808	154300	46332130	925	925	925	925	0
205	20240808	154200	46332130	925	925	925	925	0
206	20240808	154100	46332130	925	925	925	925	0
207	20240808	154000	46332130	925	925	925	925	0
208	20240808	153900	46332130	925	925	925	925	0
209	20240808	153800	46332130	925	925	925	925	0
210	20240808	153700	46332130	925	925	925	925	0
211	20240808	153600	46332130	925	925	925	925	0
212	20240808	153500	46332130	925	925	925	925	721
213	20240808	153400	46332130	925	925	925	925	0
214	20240808	153300	46332130	925	925	925	925	0
215	20240808	153200	46332130	925	925	925	925	0
216	20240808	153100	46332130	925	925	925	925	0
217	20240808	153000	46332130	925	925	925	925	721
218	20240808	152900	45665205	927	927	927	927	0
219	20240808	152800	45665205	927	927	927	927	0
220	20240808	152700	45665205	927	927	927	927	0
221	20240808	152600	45665205	927	927	927	927	0
222	20240808	152500	45665205	927	927	927	927	0
223	20240808	152400	45665205	927	927	927	927	0
224	20240808	152300	45665205	927	927	927	927	0
225	20240808	152200	45665205	927	927	927	927	0
226	20240808	152100	45665205	927	927	927	927	0
227	20240808	152000	45665205	927	927	927	927	0
228	20240808	151900	45665205	927	925	927	925	4184
229	20240808	151800	41786697	927	920	927	920	157
230	20240808	151700	41642250	927	927	927	927	0
231	20240808	151600	41642250	927	916	927	916	401
232	20240808	151500	41274923	927	918	927	915	6001
233	20240808	151400	35777396	920	920	920	920	1
234	20240808	151300	35776476	927	927	927	927	0
235	20240808	151200	35776476	927	927	927	927	1
236	20240808	151100	35775549	921	921	921	921	0
237	20240808	151000	35775549	921	921	927	921	113
238	20240808	150900	35671470	921	921	921	921	1000
239	20240808	150800	34750470	921	921	921	921	74
240	20240808	150700	34682316	927	927	927	927	0
241	20240808	150600	34682316	927	920	928	920	56
242	20240808	150500	34630428	920	919	920	918	617
243	20240808	150400	34063077	920	925	925	920	5205
244	20240808	150300	29271285	925	925	925	925	85
245	20240808	150200	29192660	928	928	928	928	0
246	20240808	150100	29192660	928	928	928	928	0
247	20240808	150000	29192660	928	928	928	928	1
248	20240808	145900	29191732	928	928	928	928	0
249	20240808	145800	29191732	928	928	928	928	0
250	20240808	145700	29191732	928	928	928	928	0
251	20240808	145600	29191732	928	928	928	928	0
252	20240808	145500	29191732	928	928	928	928	0
253	20240808	145400	29191732	928	928	928	928	6
254	20240808	145300	29186164	928	928	928	928	0
255	20240808	145200	29186164	928	928	928	928	0
256	20240808	145100	29186164	928	928	928	928	0
257	20240808	145000	29186164	928	928	928	928	20
258	20240808	144900	29167604	928	928	928	928	0
259	20240808	144800	29167604	928	928	928	928	1
260	20240808	144700	29166676	926	926	926	926	0
261	20240808	144600	29166676	926	926	926	926	10
262	20240808	144500	29157416	928	926	928	926	48
263	20240808	144400	29112964	930	930	930	930	0
264	20240808	144300	29112964	930	930	930	930	0
265	20240808	144200	29112964	930	930	930	930	0
266	20240808	144100	29112964	930	930	930	930	1
267	20240808	144000	29112034	927	927	927	927	258
268	20240808	143900	28872868	927	929	930	927	202
269	20240808	143800	28685604	928	928	928	928	1
270	20240808	143700	28684676	930	930	930	930	0
271	20240808	143600	28684676	930	930	930	930	0
272	20240808	143500	28684676	930	930	930	930	0
273	20240808	143400	28684676	930	930	930	930	0
274	20240808	143300	28684676	930	930	930	930	0
275	20240808	143200	28684676	930	930	930	930	0
276	20240808	143100	28684676	930	930	930	930	0
277	20240808	143000	28684676	930	930	930	930	2
278	20240808	142900	28682816	928	928	928	928	29
279	20240808	142800	28655904	928	928	928	928	400
280	20240808	142700	28284704	931	930	931	930	857
281	20240808	142600	27487692	929	928	930	928	802
282	20240808	142500	26742922	930	930	930	930	0
283	20240808	142400	26742922	930	930	930	930	0
284	20240808	142300	26742922	930	930	930	930	0
285	20240808	142200	26742922	930	930	930	930	0
286	20240808	142100	26742922	930	930	930	930	0
287	20240808	142000	26742922	930	930	930	930	0
288	20240808	141900	26742922	930	930	930	930	0
289	20240808	141800	26742922	930	930	930	930	2
290	20240808	141700	26741062	930	930	930	930	0
291	20240808	141600	26741062	930	930	930	930	0
292	20240808	141500	26741062	930	929	930	929	6
293	20240808	141400	26735486	929	929	929	929	58
294	20240808	141300	26681604	929	928	929	928	100
295	20240808	141200	26588783	929	929	929	929	0
296	20240808	141100	26588783	929	929	929	929	100
297	20240808	141000	26495883	929	929	929	929	5
298	20240808	140900	26491238	926	926	926	926	0
299	20240808	140800	26491238	926	926	926	926	200
300	20240808	140700	26306038	926	926	926	926	0
301	20240808	140600	26306038	926	926	926	926	0
302	20240808	140500	26306038	926	926	926	926	197
303	20240808	140400	26123616	926	926	926	926	100
304	20240808	140300	26031016	926	926	926	926	0
305	20240808	140200	26031016	926	926	926	926	0
306	20240808	140100	26031016	926	926	926	926	0
307	20240808	140000	26031016	926	926	926	926	0
308	20240808	135900	26031016	926	926	926	926	0
309	20240808	135800	26031016	926	926	926	926	1
310	20240808	135700	26030090	923	923	923	923	1000
311	20240808	135600	25107090	925	925	925	925	0
312	20240808	135500	25107090	925	925	925	925	101
313	20240808	135400	25013665	921	921	921	921	0
314	20240808	135300	25013665	921	921	921	921	5
315	20240808	135200	25009060	925	925	925	925	3
316	20240808	135100	25006285	927	927	927	927	0
317	20240808	135000	25006285	927	927	927	927	0
318	20240808	134900	25006285	927	927	927	927	0
319	20240808	134800	25006285	927	927	927	927	0
320	20240808	134700	25006285	927	927	927	927	0
321	20240808	134600	25006285	927	927	927	927	0
322	20240808	134500	25006285	927	927	927	927	0
323	20240808	134400	25006285	927	927	927	927	0
324	20240808	134300	25006285	927	927	927	927	0
325	20240808	134200	25006285	927	927	927	927	0
326	20240808	134100	25006285	927	927	927	927	0
327	20240808	134000	25006285	927	927	927	927	0
328	20240808	133900	25006285	927	927	927	927	0
329	20240808	133800	25006285	927	927	927	927	1
330	20240808	133700	25005358	921	924	928	921	1057
331	20240808	133600	24030951	928	928	928	928	100
332	20240808	133500	23938151	925	925	925	925	0
333	20240808	133400	23938151	925	925	925	925	6
334	20240808	133300	23932601	928	928	928	928	0
335	20240808	133200	23932601	928	928	928	928	0
336	20240808	133100	23932601	928	928	928	928	0
337	20240808	133000	23932601	928	928	928	928	1
338	20240808	132900	23931673	929	929	929	929	0
339	20240808	132800	23931673	929	929	929	929	0
340	20240808	132700	23931673	929	929	929	929	0
341	20240808	132600	23931673	929	929	929	929	0
342	20240808	132500	23931673	929	929	929	929	0
343	20240808	132400	23931673	929	929	929	929	0
344	20240808	132300	23931673	929	929	929	929	0
345	20240808	132200	23931673	929	929	929	929	0
346	20240808	132100	23931673	929	929	929	929	0
347	20240808	132000	23931673	929	929	929	929	0
348	20240808	131900	23931673	929	929	929	929	0
349	20240808	131800	23931673	929	929	929	929	0
350	20240808	131700	23931673	929	929	929	929	0
351	20240808	131600	23931673	929	929	929	929	300
352	20240808	131500	23652973	929	929	929	929	0
353	20240808	131400	23652973	929	929	929	929	0
354	20240808	131300	23652973	929	929	929	929	0
355	20240808	131200	23652973	929	929	929	929	0
356	20240808	131100	23652973	929	929	929	929	0
357	20240808	131000	23652973	929	929	929	929	0
358	20240808	130900	23652973	929	929	929	929	200
359	20240808	130800	23467173	929	929	929	929	0
360	20240808	130700	23467173	929	929	929	929	0
361	20240808	130600	23467173	929	929	929	929	0
362	20240808	130500	23467173	929	929	929	929	0
363	20240808	130400	23467173	929	929	929	929	0
364	20240808	130300	23467173	929	929	929	929	1
365	20240808	130200	23466244	923	923	923	923	1
366	20240808	130100	23465321	929	929	929	929	0
367	20240808	130000	23465321	929	927	929	927	107
368	20240808	125900	23365966	930	930	930	930	0
369	20240808	125800	23365966	930	930	930	930	0
370	20240808	125700	23365966	930	930	930	930	0
371	20240808	125600	23365966	930	930	930	930	0
372	20240808	125500	23365966	930	930	930	930	0
373	20240808	125400	23365966	930	930	930	930	0
374	20240808	125300	23365966	930	924	930	924	401
375	20240808	125200	22995436	932	932	932	932	0
376	20240808	125100	22995436	932	932	932	932	0
377	20240808	125000	22995436	932	932	932	932	0
378	20240808	124900	22995436	932	928	933	925	661
379	20240808	124800	22382885	928	928	928	928	0
380	20240808	124700	22382885	928	928	928	928	2
381	20240808	124600	22381029	925	925	925	925	181
382	20240808	124500	22213604	925	925	925	925	250
383	20240808	124400	21982354	924	924	924	923	931
384	20240808	124300	21122170	924	924	924	924	500
385	20240808	124200	20660170	924	924	924	924	1
386	20240808	124100	20659246	924	924	924	924	0
387	20240808	124000	20659246	924	924	924	924	0
388	20240808	123900	20659246	924	924	924	924	0
389	20240808	123800	20659246	924	924	924	924	2
390	20240808	123700	20657398	923	923	923	923	0
391	20240808	123600	20657398	923	923	923	923	0
392	20240808	123500	20657398	923	923	923	923	0
393	20240808	123400	20657398	923	923	923	923	245
394	20240808	123300	20431263	924	924	924	924	1
395	20240808	123200	20430339	924	924	924	924	16
396	20240808	123100	20415555	923	923	923	923	0
397	20240808	123000	20415555	923	923	923	923	0
398	20240808	122900	20415555	923	923	923	923	0
399	20240808	122800	20415555	923	923	923	923	0
400	20240808	122700	20415555	923	923	923	923	0
401	20240808	122600	20415555	923	923	923	923	0
402	20240808	122500	20415555	923	923	923	923	0
403	20240808	122400	20415555	923	923	923	923	0
404	20240808	122300	20415555	923	923	923	923	0
405	20240808	122200	20415555	923	923	923	923	0
406	20240808	122100	20415555	923	923	923	923	0
407	20240808	122000	20415555	923	923	923	923	1
408	20240808	121900	20414632	918	918	918	918	0
409	20240808	121800	20414632	918	918	918	918	0
410	20240808	121700	20414632	918	918	918	918	0
411	20240808	121600	20414632	918	918	918	918	0
412	20240808	121500	20414632	918	918	918	918	0
413	20240808	121400	20414632	918	918	918	918	0
414	20240808	121300	20414632	918	918	918	918	0
415	20240808	121200	20414632	918	918	918	918	0
416	20240808	121100	20414632	918	918	918	918	0
417	20240808	121000	20414632	918	918	918	918	35
418	20240808	120900	20382502	917	917	917	917	0
419	20240808	120800	20382502	917	917	917	917	0
420	20240808	120700	20382502	917	917	917	917	0
421	20240808	120600	20382502	917	917	917	917	0
422	20240808	120500	20382502	917	917	917	917	0
423	20240808	120400	20382502	917	917	917	917	0
424	20240808	120300	20382502	917	917	917	917	0
425	20240808	120200	20382502	917	917	917	917	0
426	20240808	120100	20382502	917	917	917	917	0
427	20240808	120000	20382502	917	917	917	917	0
428	20240808	115900	20382502	917	917	917	917	0
429	20240808	115800	20382502	917	919	919	917	896
430	20240808	115700	19560563	920	920	920	920	103
431	20240808	115600	19465803	921	921	921	921	0
432	20240808	115500	19465803	921	921	921	921	1
433	20240808	115400	19464882	924	924	924	924	0
434	20240808	115300	19464882	924	924	924	924	24
435	20240808	115200	19442706	924	924	924	924	0
436	20240808	115100	19442706	924	924	924	924	0
437	20240808	115000	19442706	924	924	924	924	0
438	20240808	114900	19442706	924	924	924	924	0
439	20240808	114800	19442706	924	924	924	924	0
440	20240808	114700	19442706	924	924	924	924	0
441	20240808	114600	19442706	924	924	924	924	0
442	20240808	114500	19442706	924	924	924	924	0
443	20240808	114400	19442706	924	924	924	924	0
444	20240808	114300	19442706	924	924	924	924	0
445	20240808	114200	19442706	924	924	924	924	0
446	20240808	114100	19442706	924	924	924	924	0
447	20240808	114000	19442706	924	924	924	924	0
448	20240808	113900	19442706	924	924	924	924	0
449	20240808	113800	19442706	924	924	924	924	0
450	20240808	113700	19442706	924	924	924	924	0
451	20240808	113600	19442706	924	924	924	924	0
452	20240808	113500	19442706	924	924	924	924	0
453	20240808	113400	19442706	924	924	924	924	0
454	20240808	113300	19442706	924	924	924	924	0
455	20240808	113200	19442706	924	924	924	924	0
456	20240808	113100	19442706	924	924	924	924	0
457	20240808	113000	19442706	924	924	924	924	0
458	20240808	112900	19442706	924	924	924	924	0
459	20240808	112800	19442706	924	924	924	924	0
460	20240808	112700	19442706	924	924	924	924	0
461	20240808	112600	19442706	924	924	924	924	0
462	20240808	112500	19442706	924	924	924	924	0
463	20240808	112400	19442706	924	924	924	924	0
464	20240808	112300	19442706	924	924	924	924	0
465	20240808	112200	19442706	924	924	924	924	0
466	20240808	112100	19442706	924	924	924	924	18
467	20240808	112000	19426074	924	924	924	924	0
468	20240808	111900	19426074	924	924	924	924	0
469	20240808	111800	19426074	924	924	924	924	0
470	20240808	111700	19426074	924	924	924	924	0
471	20240808	111600	19426074	924	924	924	924	0
472	20240808	111500	19426074	924	924	924	924	3000
473	20240808	111400	16654074	924	923	924	923	1000
474	20240808	111300	15730657	924	924	924	924	0
475	20240808	111200	15730657	924	924	924	924	0
476	20240808	111100	15730657	924	924	924	924	0
477	20240808	111000	15730657	924	924	924	924	0
478	20240808	110900	15730657	924	924	924	924	0
479	20240808	110800	15730657	924	924	924	924	0
480	20240808	110700	15730657	924	924	924	924	0
481	20240808	110600	15730657	924	924	924	924	0
482	20240808	110500	15730657	924	924	924	924	0
483	20240808	110400	15730657	924	924	924	924	0
484	20240808	110300	15730657	924	924	924	924	0
485	20240808	110200	15730657	924	924	924	924	0
486	20240808	110100	15730657	924	924	924	924	6
487	20240808	110000	15725113	924	924	924	924	0
488	20240808	105900	15725113	924	924	924	924	0
489	20240808	105800	15725113	924	924	924	924	0
490	20240808	105700	15725113	924	924	924	924	0
491	20240808	105600	15725113	924	924	924	924	111
492	20240808	105500	15622549	924	924	924	924	0
493	20240808	105400	15622549	924	924	924	924	3242
494	20240808	105300	12626941	924	924	924	924	0
495	20240808	105200	12626941	924	924	924	924	0
496	20240808	105100	12626941	924	924	924	924	0
497	20240808	105000	12626941	924	924	924	924	0
498	20240808	104900	12626941	924	924	924	924	0
499	20240808	104800	12626941	924	924	924	924	0
500	20240808	104700	12626941	924	915	924	915	4
501	20240808	104600	12623263	915	915	915	915	998
502	20240808	104500	11710093	915	915	915	915	0
503	20240808	104400	11710093	915	922	922	915	1163
504	20240808	104300	10644993	928	928	928	928	0
505	20240808	104200	10644993	928	928	928	928	0
506	20240808	104100	10644993	928	928	928	928	0
507	20240808	104000	10644993	928	928	928	928	0
508	20240808	103900	10644993	928	928	928	928	0
509	20240808	103800	10644993	928	924	928	924	62
510	20240808	103700	10587697	923	923	923	923	0
511	20240808	103600	10587697	923	924	924	923	10
512	20240808	103500	10578462	928	924	928	924	40
513	20240808	103400	10541474	924	924	924	924	0
514	20240808	103300	10541474	924	924	924	924	0
515	20240808	103200	10541474	924	924	924	924	0
516	20240808	103100	10541474	924	924	924	924	11
517	20240808	103000	10531310	924	924	924	924	0
518	20240808	102900	10531310	924	924	924	924	0
519	20240808	102800	10531310	924	924	924	924	0
520	20240808	102700	10531310	924	924	924	924	2
521	20240808	102600	10529462	924	924	924	924	0
522	20240808	102500	10529462	924	922	924	922	328
523	20240808	102400	10226871	921	921	921	921	0
524	20240808	102300	10226871	921	921	921	921	0
525	20240808	102200	10226871	921	921	921	921	0
526	20240808	102100	10226871	921	921	921	921	0
527	20240808	102000	10226871	921	921	921	921	0
528	20240808	101900	10226871	921	921	921	921	2
529	20240808	101800	10225029	922	922	922	922	0
530	20240808	101700	10225029	922	922	922	922	12
531	20240808	101600	10213965	922	922	922	922	0
532	20240808	101500	10213965	922	922	922	922	0
533	20240808	101400	10213965	922	922	922	922	6
534	20240808	101300	10208433	922	922	922	922	0
535	20240808	101200	10208433	922	922	922	922	1
536	20240808	101100	10207511	922	922	922	922	9
537	20240808	101000	10199213	922	922	922	922	0
538	20240808	100900	10199213	922	922	922	922	54
539	20240808	100800	10149425	922	922	922	922	0
540	20240808	100700	10149425	922	922	922	922	0
541	20240808	100600	10149425	922	922	922	922	0
542	20240808	100500	10149425	922	922	922	922	11
543	20240808	100400	10139283	922	922	922	922	11
544	20240808	100300	10129141	921	921	921	921	1
545	20240808	100200	10128220	921	921	921	921	12
546	20240808	100100	10117168	922	918	922	918	75
547	20240808	100000	10048309	918	918	918	918	0
548	20240808	095900	10048309	918	918	918	918	0
549	20240808	095800	10048309	918	918	918	918	0
550	20240808	095700	10048309	918	918	918	918	48
551	20240808	095600	10004245	918	918	918	918	43
552	20240808	095500	9964771	918	918	918	918	0
553	20240808	095400	9964771	918	918	918	918	4
554	20240808	095300	9961099	917	917	917	917	0
555	20240808	095200	9961099	917	917	917	917	0
556	20240808	095100	9961099	917	917	917	917	0
557	20240808	095000	9961099	917	917	917	917	119
558	20240808	094900	9851976	919	919	919	919	0
559	20240808	094800	9851976	919	919	919	919	0
560	20240808	094700	9851976	919	919	919	919	0
561	20240808	094600	9851976	919	919	919	919	1
562	20240808	094500	9851057	912	912	912	912	400
563	20240808	094400	9486257	919	913	919	912	30
564	20240808	094300	9458856	915	917	917	915	1237
565	20240808	094200	8326796	917	917	917	917	382
566	20240808	094100	7976502	918	917	919	917	21
567	20240808	094000	7957215	916	916	916	916	5
568	20240808	093900	7952635	916	918	918	916	1118
569	20240808	093800	6927629	919	919	919	919	169
570	20240808	093700	6772318	925	925	925	925	1
571	20240808	093600	6771393	920	921	921	920	772
572	20240808	093500	6060541	922	922	922	922	0
573	20240808	093400	6060541	922	925	925	922	154
574	20240808	093300	5918391	925	925	925	925	146
575	20240808	093200	5783341	921	921	921	921	5
576	20240808	093100	5778736	921	921	921	921	0
577	20240808	093000	5778736	921	921	921	921	0
578	20240808	092900	5778736	921	921	921	921	5
579	20240808	092800	5774131	925	925	925	925	0
580	20240808	092700	5774131	925	925	925	925	0
581	20240808	092600	5774131	925	925	925	925	1
582	20240808	092500	5773206	922	922	922	922	0
583	20240808	092400	5773206	922	922	922	922	4
584	20240808	092300	5769518	923	923	923	923	3
585	20240808	092200	5766749	927	927	927	927	0
586	20240808	092100	5766749	927	927	927	927	0
587	20240808	092000	5766749	927	927	927	927	0
588	20240808	091900	5766749	927	927	927	927	0
589	20240808	091800	5766749	927	927	927	927	0
590	20240808	091700	5766749	927	927	927	927	0
591	20240808	091600	5766749	927	927	927	927	0
592	20240808	091500	5766749	927	917	927	917	675
593	20240808	091400	5147764	927	927	927	927	2
594	20240808	091300	5145910	918	918	918	918	32
595	20240808	091200	5116534	918	918	918	918	507
596	20240808	091100	4651108	918	918	918	918	380
597	20240808	091000	4302268	917	918	918	917	780
598	20240808	090900	3586608	936	936	936	936	0
599	20240808	090800	3586608	936	917	936	915	272
600	20240808	090700	3337623	941	941	941	941	0
601	20240808	090600	3337623	941	941	941	941	0
602	20240808	090500	3337623	941	941	941	941	0
603	20240808	090400	3337623	941	941	941	941	0
604	20240808	090300	3337623	941	941	941	941	0
605	20240808	090200	3337623	941	936	941	936	252
606	20240808	090100	3101646	911	930	930	911	105
607	20240808	090000	3005041	938	938	939	935	3204