KissMeData/020180/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	190400	97372345	920	920	920	920	4634
3	20240819	190300	97372345	920	920	920	920	0
4	20240819	190200	97372345	920	920	920	920	0
5	20240819	190100	97372345	920	920	920	920	0
6	20240819	190000	97372345	920	920	920	920	0
7	20240819	185900	97372345	920	920	920	920	0
8	20240819	185800	97372345	920	920	920	920	0
9	20240819	185700	97372345	920	920	920	920	0
10	20240819	185600	97372345	920	920	920	920	0
11	20240819	185500	97372345	920	920	920	920	0
12	20240819	185400	97372345	920	920	920	920	0
13	20240819	185300	97372345	920	920	920	920	0
14	20240819	185200	97372345	920	920	920	920	0
15	20240819	185100	97372345	920	920	920	920	0
16	20240819	185000	97372345	920	920	920	920	0
17	20240819	184900	97372345	920	920	920	920	0
18	20240819	184800	97372345	920	920	920	920	0
19	20240819	184700	97372345	920	920	920	920	0
20	20240819	184600	97372345	920	920	920	920	0
21	20240819	184500	97372345	920	920	920	920	0
22	20240819	184400	97372345	920	920	920	920	0
23	20240819	184300	97372345	920	920	920	920	0
24	20240819	184200	97372345	920	920	920	920	0
25	20240819	184100	97372345	920	920	920	920	0
26	20240819	184000	97372345	920	920	920	920	0
27	20240819	183900	97372345	920	920	920	920	0
28	20240819	183800	97372345	920	920	920	920	0
29	20240819	183700	97372345	920	920	920	920	0
30	20240819	183600	97372345	920	920	920	920	0
31	20240819	183500	97372345	920	920	920	920	0
32	20240819	183400	97372345	920	920	920	920	4634
33	20240819	183300	97372345	920	920	920	920	0
34	20240819	183200	97372345	920	920	920	920	0
35	20240819	183100	97372345	920	920	920	920	0
36	20240819	183000	97372345	920	920	920	920	0
37	20240819	182900	97372345	920	920	920	920	0
38	20240819	182800	97372345	920	920	920	920	0
39	20240819	182700	97372345	920	920	920	920	0
40	20240819	182600	97372345	920	920	920	920	0
41	20240819	182500	97372345	920	920	920	920	0
42	20240819	182400	97372345	920	920	920	920	0
43	20240819	182300	97372345	920	920	920	920	0
44	20240819	182200	97372345	920	920	920	920	0
45	20240819	182100	97372345	920	920	920	920	0
46	20240819	182000	97372345	920	920	920	920	0
47	20240819	181900	97372345	920	920	920	920	0
48	20240819	181800	97372345	920	920	920	920	0
49	20240819	181700	97372345	920	920	920	920	0
50	20240819	181600	97372345	920	920	920	920	0
51	20240819	181500	97372345	920	920	920	920	0
52	20240819	181400	97372345	920	920	920	920	0
53	20240819	181300	97372345	920	920	920	920	0
54	20240819	181200	97372345	920	920	920	920	0
55	20240819	181100	97372345	920	920	920	920	0
56	20240819	181000	97372345	920	920	920	920	0
57	20240819	180900	97372345	920	920	920	920	0
58	20240819	180800	97372345	920	920	920	920	0
59	20240819	180700	97372345	920	920	920	920	0
60	20240819	180600	97372345	920	920	920	920	0
61	20240819	180500	97372345	920	920	920	920	0
62	20240819	180400	97372345	920	920	920	920	4634
63	20240819	180300	97372345	920	920	920	920	0
64	20240819	180200	97372345	920	920	920	920	0
65	20240819	180100	97372345	920	920	920	920	0
66	20240819	180000	97372345	920	920	920	920	0
67	20240819	175900	97372345	920	920	920	920	0
68	20240819	175800	97372345	920	920	920	920	0
69	20240819	175700	97372345	920	920	920	920	0
70	20240819	175600	97372345	920	920	920	920	0
71	20240819	175500	97372345	920	920	920	920	0
72	20240819	175400	97372345	920	920	920	920	0
73	20240819	175300	97372345	920	920	920	920	0
74	20240819	175200	97372345	920	920	920	920	0
75	20240819	175100	97372345	920	920	920	920	0
76	20240819	175000	97372345	920	920	920	920	0
77	20240819	174900	97372345	920	920	920	920	0
78	20240819	174800	97372345	920	920	920	920	0
79	20240819	174700	97372345	920	920	920	920	0
80	20240819	174600	97372345	920	920	920	920	0
81	20240819	174500	97372345	920	920	920	920	0
82	20240819	174400	97372345	920	920	920	920	0
83	20240819	174300	97372345	920	920	920	920	0
84	20240819	174200	97372345	920	920	920	920	0
85	20240819	174100	97372345	920	920	920	920	0
86	20240819	174000	97372345	920	920	920	920	0
87	20240819	173900	97372345	920	920	920	920	0
88	20240819	173800	97372345	920	920	920	920	0
89	20240819	173700	97372345	920	920	920	920	0
90	20240819	173600	97372345	920	920	920	920	0
91	20240819	173500	97372345	920	920	920	920	0
92	20240819	173400	97372345	920	920	920	920	4634
93	20240819	173300	97372345	920	920	920	920	0
94	20240819	173200	97372345	920	920	920	920	0
95	20240819	173100	97372345	920	920	920	920	0
96	20240819	173000	97372345	920	920	920	920	0
97	20240819	172900	97372345	920	920	920	920	0
98	20240819	172800	97372345	920	920	920	920	0
99	20240819	172700	97372345	920	920	920	920	0
100	20240819	172600	97372345	920	920	920	920	0
101	20240819	172500	97372345	920	920	920	920	0
102	20240819	172400	97372345	920	920	920	920	0
103	20240819	172300	97372345	920	920	920	920	0
104	20240819	172200	97372345	920	920	920	920	0
105	20240819	172100	97372345	920	920	920	920	0
106	20240819	172000	97372345	920	920	920	920	0
107	20240819	171900	97372345	920	920	920	920	0
108	20240819	171800	97372345	920	920	920	920	0
109	20240819	171700	97372345	920	920	920	920	0
110	20240819	171600	97372345	920	920	920	920	0
111	20240819	171500	97372345	920	920	920	920	0
112	20240819	171400	97372345	920	920	920	920	0
113	20240819	171300	97372345	920	920	920	920	0
114	20240819	171200	97372345	920	920	920	920	0
115	20240819	171100	97372345	920	920	920	920	0
116	20240819	171000	97372345	920	920	920	920	0
117	20240819	170900	97372345	920	920	920	920	0
118	20240819	170800	97372345	920	920	920	920	0
119	20240819	170700	97372345	920	920	920	920	0
120	20240819	170600	97372345	920	920	920	920	0
121	20240819	170500	97372345	920	920	920	920	0
122	20240819	170400	97372345	920	920	920	920	4634
123	20240819	170300	97372345	920	920	920	920	0
124	20240819	170200	97372345	920	920	920	920	0
125	20240819	170100	97372345	920	920	920	920	0
126	20240819	170000	97372345	920	920	920	920	0
127	20240819	165900	97372345	920	920	920	920	0
128	20240819	165800	97372345	920	920	920	920	0
129	20240819	165700	97372345	920	920	920	920	0
130	20240819	165600	97372345	920	920	920	920	0
131	20240819	165500	97372345	920	920	920	920	0
132	20240819	165400	97372345	920	920	920	920	0
133	20240819	165300	97372345	920	920	920	920	0
134	20240819	165200	97372345	920	920	920	920	0
135	20240819	165100	97372345	920	920	920	920	0
136	20240819	165000	97372345	920	920	920	920	0
137	20240819	164900	97372345	920	920	920	920	0
138	20240819	164800	97372345	920	920	920	920	0
139	20240819	164700	97372345	920	920	920	920	0
140	20240819	164600	97372345	920	920	920	920	0
141	20240819	164500	97372345	920	920	920	920	0
142	20240819	164400	97372345	920	920	920	920	0
143	20240819	164300	97372345	920	920	920	920	0
144	20240819	164200	97372345	920	920	920	920	0
145	20240819	164100	97372345	920	920	920	920	0
146	20240819	164000	97372345	920	920	920	920	0
147	20240819	163900	97372345	920	920	920	920	0
148	20240819	163800	97372345	920	920	920	920	0
149	20240819	163700	97372345	920	920	920	920	0
150	20240819	163600	97372345	920	920	920	920	0
151	20240819	163500	97372345	920	920	920	920	0
152	20240819	163400	97372345	920	920	920	920	4634
153	20240819	163300	97372345	920	920	920	920	0
154	20240819	163200	97372345	920	920	920	920	0
155	20240819	163100	97372345	920	920	920	920	0
156	20240819	163000	97372345	920	920	920	920	0
157	20240819	162900	97372345	920	920	920	920	0
158	20240819	162800	97372345	920	920	920	920	0
159	20240819	162700	97372345	920	920	920	920	0
160	20240819	162600	97372345	920	920	920	920	0
161	20240819	162500	97372345	920	920	920	920	0
162	20240819	162400	97372345	920	920	920	920	0
163	20240819	162300	97372345	920	920	920	920	0
164	20240819	162200	97372345	920	920	920	920	0
165	20240819	162100	97372345	920	920	920	920	0
166	20240819	162000	97372345	920	920	920	920	0
167	20240819	161900	97372345	920	920	920	920	0
168	20240819	161800	97372345	920	920	920	920	0
169	20240819	161700	97372345	920	920	920	920	0
170	20240819	161600	97372345	920	920	920	920	0
171	20240819	161500	97372345	920	920	920	920	0
172	20240819	161400	97372345	920	920	920	920	0
173	20240819	161300	97372345	920	920	920	920	0
174	20240819	161200	97372345	920	920	920	920	0
175	20240819	161100	97372345	920	920	920	920	0
176	20240819	161000	97372345	920	920	920	920	0
177	20240819	160900	97372345	920	920	920	920	0
178	20240819	160800	97372345	920	920	920	920	0
179	20240819	160700	97372345	920	920	920	920	0
180	20240819	160600	97372345	920	920	920	920	0
181	20240819	160500	97372345	920	920	920	920	0
182	20240819	160400	97372345	920	920	920	920	4634
183	20240819	160300	97372345	920	920	920	920	0
184	20240819	160200	97372345	920	920	920	920	0
185	20240819	160100	97372345	920	920	920	920	0
186	20240819	160000	97372345	920	920	920	920	0
187	20240819	155900	97372345	920	920	920	920	0
188	20240819	155800	97372345	920	920	920	920	0
189	20240819	155700	97372345	920	920	920	920	0
190	20240819	155600	97372345	920	920	920	920	0
191	20240819	155500	97372345	920	920	920	920	0
192	20240819	155400	97372345	920	920	920	920	0
193	20240819	155300	97372345	920	920	920	920	0
194	20240819	155200	97372345	920	920	920	920	0
195	20240819	155100	97372345	920	920	920	920	0
196	20240819	155000	97372345	920	920	920	920	0
197	20240819	154900	97372345	920	920	920	920	0
198	20240819	154800	97372345	920	920	920	920	0
199	20240819	154700	97372345	920	920	920	920	0
200	20240819	154600	97372345	920	920	920	920	0
201	20240819	154500	97372345	920	920	920	920	0
202	20240819	154400	97372345	920	920	920	920	0
203	20240819	154300	97372345	920	920	920	920	0
204	20240819	154200	97372345	920	920	920	920	0
205	20240819	154100	97372345	920	920	920	920	0
206	20240819	154000	97372345	920	920	920	920	0
207	20240819	153900	97372345	920	920	920	920	0
208	20240819	153800	97372345	920	920	920	920	0
209	20240819	153700	97372345	920	920	920	920	0
210	20240819	153600	97372345	920	920	920	920	0
211	20240819	153500	97372345	920	920	920	920	0
212	20240819	153400	97372345	920	920	920	920	4634
213	20240819	153300	97372345	920	920	920	920	0
214	20240819	153200	97372345	920	920	920	920	0
215	20240819	153100	97372345	920	920	920	920	0
216	20240819	153000	97372345	920	920	920	920	4634
217	20240819	152900	93109065	925	925	925	925	0
218	20240819	152800	93109065	925	925	925	925	0
219	20240819	152700	93109065	925	925	925	925	0
220	20240819	152600	93109065	925	925	925	925	0
221	20240819	152500	93109065	925	925	925	925	0
222	20240819	152400	93109065	925	925	925	925	0
223	20240819	152300	93109065	925	925	925	925	0
224	20240819	152200	93109065	925	925	925	925	0
225	20240819	152100	93109065	925	925	925	925	0
226	20240819	152000	93109065	925	925	925	925	0
227	20240819	151900	93109065	925	924	925	924	2682
228	20240819	151800	90630896	924	919	924	919	424
229	20240819	151700	90241235	919	926	926	919	4001
230	20240819	151600	86562446	922	922	922	922	8
231	20240819	151500	86555070	926	926	926	926	0
232	20240819	151400	86555070	926	926	926	926	0
233	20240819	151300	86555070	926	926	926	926	0
234	20240819	151200	86555070	926	926	926	926	0
235	20240819	151100	86555070	926	926	926	926	1
236	20240819	151000	86554144	926	926	926	926	0
237	20240819	150900	86554144	926	926	926	926	0
238	20240819	150800	86554144	926	926	926	926	0
239	20240819	150700	86554144	926	926	926	926	0
240	20240819	150600	86554144	926	926	926	926	0
241	20240819	150500	86554144	926	926	926	926	0
242	20240819	150400	86554144	926	926	926	926	0
243	20240819	150300	86554144	926	926	926	926	0
244	20240819	150200	86554144	926	926	926	926	1
245	20240819	150100	86553218	926	926	926	926	0
246	20240819	150000	86553218	926	923	926	923	3
247	20240819	145900	86550446	927	927	927	927	0
248	20240819	145800	86550446	927	927	927	927	0
249	20240819	145700	86550446	927	927	927	927	0
250	20240819	145600	86550446	927	927	927	927	0
251	20240819	145500	86550446	927	927	927	927	0
252	20240819	145400	86550446	927	927	927	927	0
253	20240819	145300	86550446	927	924	927	924	32
254	20240819	145200	86520872	924	925	925	924	4032
255	20240819	145100	82795302	927	927	927	927	0
256	20240819	145000	82795302	927	927	927	927	0
257	20240819	144900	82795302	927	927	927	927	0
258	20240819	144800	82795302	927	927	927	927	1
259	20240819	144700	82794375	920	927	927	920	6001
260	20240819	144600	77272548	924	924	924	924	5049
261	20240819	144500	72607272	920	920	920	920	0
262	20240819	144400	72607272	920	924	924	920	7489
263	20240819	144300	65709656	928	928	928	928	0
264	20240819	144200	65709656	928	928	928	928	0
265	20240819	144100	65709656	928	928	928	928	0
266	20240819	144000	65709656	928	928	928	928	0
267	20240819	143900	65709656	928	928	928	928	0
268	20240819	143800	65709656	928	928	928	928	0
269	20240819	143700	65709656	928	928	928	928	0
270	20240819	143600	65709656	928	928	928	928	0
271	20240819	143500	65709656	928	928	928	928	1
272	20240819	143400	65708728	925	925	925	925	0
273	20240819	143300	65708728	925	925	925	925	4
274	20240819	143200	65705028	928	928	928	928	1
275	20240819	143100	65704100	924	925	925	924	6
276	20240819	143000	65698551	925	925	928	925	3
277	20240819	142900	65695773	924	924	924	924	0
278	20240819	142800	65695773	924	926	926	924	2270
279	20240819	142700	63596610	927	927	927	927	0
280	20240819	142600	63596610	927	927	927	927	0
281	20240819	142500	63596610	927	927	927	927	0
282	20240819	142400	63596610	927	927	927	927	0
283	20240819	142300	63596610	927	927	927	927	0
284	20240819	142200	63596610	927	927	927	927	1
285	20240819	142100	63595683	927	927	927	927	0
286	20240819	142000	63595683	927	927	927	927	0
287	20240819	141900	63595683	927	927	927	927	0
288	20240819	141800	63595683	927	927	927	927	0
289	20240819	141700	63595683	927	927	927	927	0
290	20240819	141600	63595683	927	927	927	927	0
291	20240819	141500	63595683	927	928	928	927	5
292	20240819	141400	63591045	926	927	927	926	1000
293	20240819	141300	62665036	930	930	930	930	0
294	20240819	141200	62665036	930	930	930	930	0
295	20240819	141100	62665036	930	930	930	930	0
296	20240819	141000	62665036	930	930	930	930	0
297	20240819	140900	62665036	930	930	930	930	0
298	20240819	140800	62665036	930	930	930	930	0
299	20240819	140700	62665036	930	930	930	930	0
300	20240819	140600	62665036	930	930	930	930	0
301	20240819	140500	62665036	930	930	930	930	0
302	20240819	140400	62665036	930	930	930	930	0
303	20240819	140300	62665036	930	930	930	930	0
304	20240819	140200	62665036	930	930	930	930	0
305	20240819	140100	62665036	930	930	930	930	0
306	20240819	140000	62665036	930	930	930	930	0
307	20240819	135900	62665036	930	930	930	930	4
308	20240819	135800	62661316	930	930	930	930	0
309	20240819	135700	62661316	930	930	930	930	0
310	20240819	135600	62661316	930	930	930	930	0
311	20240819	135500	62661316	930	930	930	930	0
312	20240819	135400	62661316	930	930	930	930	0
313	20240819	135300	62661316	930	930	930	930	0
314	20240819	135200	62661316	930	930	930	930	0
315	20240819	135100	62661316	930	930	930	930	0
316	20240819	135000	62661316	930	930	930	930	0
317	20240819	134900	62661316	930	930	930	930	0
318	20240819	134800	62661316	930	930	930	930	0
319	20240819	134700	62661316	930	930	930	930	0
320	20240819	134600	62661316	930	930	930	930	0
321	20240819	134500	62661316	930	930	930	930	0
322	20240819	134400	62661316	930	930	930	930	0
323	20240819	134300	62661316	930	930	930	930	0
324	20240819	134200	62661316	930	930	930	930	0
325	20240819	134100	62661316	930	930	930	930	0
326	20240819	134000	62661316	930	930	930	930	100
327	20240819	133900	62568316	930	930	930	930	130
328	20240819	133800	62447416	930	930	930	930	0
329	20240819	133700	62447416	930	930	930	930	0
330	20240819	133600	62447416	930	926	930	926	941
331	20240819	133500	61574386	928	928	928	928	0
332	20240819	133400	61574386	928	928	928	928	0
333	20240819	133300	61574386	928	928	928	928	0
334	20240819	133200	61574386	928	928	928	928	0
335	20240819	133100	61574386	928	928	928	928	0
336	20240819	133000	61574386	928	928	928	928	0
337	20240819	132900	61574386	928	928	928	928	0
338	20240819	132800	61574386	928	928	928	928	0
339	20240819	132700	61574386	928	928	928	928	0
340	20240819	132600	61574386	928	928	928	928	0
341	20240819	132500	61574386	928	928	928	928	0
342	20240819	132400	61574386	928	928	928	928	118
343	20240819	132300	61464882	926	927	927	926	423
344	20240819	132200	61072918	928	928	928	928	0
345	20240819	132100	61072918	928	928	928	928	0
346	20240819	132000	61072918	928	928	928	928	12
347	20240819	131900	61061782	929	929	929	929	162
348	20240819	131800	60911284	930	930	930	930	0
349	20240819	131700	60911284	930	930	930	930	0
350	20240819	131600	60911284	930	930	930	930	0
351	20240819	131500	60911284	930	930	930	930	1000
352	20240819	131400	59981284	930	930	930	930	0
353	20240819	131300	59981284	930	930	930	930	0
354	20240819	131200	59981284	930	930	930	930	0
355	20240819	131100	59981284	930	930	930	930	0
356	20240819	131000	59981284	930	930	930	930	0
357	20240819	130900	59981284	930	930	930	930	1
358	20240819	130800	59980354	931	931	931	931	0
359	20240819	130700	59980354	931	931	931	931	0
360	20240819	130600	59980354	931	931	931	931	33
361	20240819	130500	59949631	931	931	931	931	0
362	20240819	130400	59949631	931	931	931	931	0
363	20240819	130300	59949631	931	931	931	931	0
364	20240819	130200	59949631	931	931	931	931	0
365	20240819	130100	59949631	931	931	931	931	0
366	20240819	130000	59949631	931	931	931	931	0
367	20240819	125900	59949631	931	931	931	931	0
368	20240819	125800	59949631	931	931	931	931	0
369	20240819	125700	59949631	931	931	931	931	0
370	20240819	125600	59949631	931	931	931	931	0
371	20240819	125500	59949631	931	931	931	931	0
372	20240819	125400	59949631	931	931	931	931	0
373	20240819	125300	59949631	931	931	931	931	21
374	20240819	125200	59930080	931	931	931	931	11
375	20240819	125100	59919839	932	932	932	932	1
376	20240819	125000	59918907	930	930	930	930	0
377	20240819	124900	59918907	930	930	930	930	0
378	20240819	124800	59918907	930	930	930	930	0
379	20240819	124700	59918907	930	930	930	930	26
380	20240819	124600	59894727	932	932	932	932	0
381	20240819	124500	59894727	932	932	932	932	0
382	20240819	124400	59894727	932	932	932	932	0
383	20240819	124300	59894727	932	932	932	932	76
384	20240819	124200	59823895	933	933	933	933	0
385	20240819	124100	59823895	933	933	933	933	0
386	20240819	124000	59823895	933	933	933	933	0
387	20240819	123900	59823895	933	933	933	933	1
388	20240819	123800	59822962	928	929	929	928	1401
389	20240819	123700	58522734	933	933	933	933	0
390	20240819	123600	58522734	933	933	933	933	0
391	20240819	123500	58522734	933	933	933	933	0
392	20240819	123400	58522734	933	933	933	933	0
393	20240819	123300	58522734	933	933	933	933	0
394	20240819	123200	58522734	933	933	933	933	1
395	20240819	123100	58521801	929	929	929	929	0
396	20240819	123000	58521801	929	930	930	929	1200
397	20240819	122900	57406976	930	930	930	930	0
398	20240819	122800	57406976	930	930	930	930	0
399	20240819	122700	57406976	930	930	930	930	0
400	20240819	122600	57406976	930	930	930	930	0
401	20240819	122500	57406976	930	930	930	930	0
402	20240819	122400	57406976	930	931	931	930	1000
403	20240819	122300	56476966	933	933	933	933	0
404	20240819	122200	56476966	933	933	933	933	0
405	20240819	122100	56476966	933	933	933	933	0
406	20240819	122000	56476966	933	933	933	933	0
407	20240819	121900	56476966	933	933	933	933	0
408	20240819	121800	56476966	933	933	933	933	2
409	20240819	121700	56475100	933	933	933	933	0
410	20240819	121600	56475100	933	933	933	933	0
411	20240819	121500	56475100	933	933	933	933	0
412	20240819	121400	56475100	933	933	933	933	0
413	20240819	121300	56475100	933	933	933	933	0
414	20240819	121200	56475100	933	933	933	933	0
415	20240819	121100	56475100	933	933	933	933	0
416	20240819	121000	56475100	933	933	933	933	0
417	20240819	120900	56475100	933	933	933	933	0
418	20240819	120800	56475100	933	933	933	933	1
419	20240819	120700	56474167	933	933	933	933	0
420	20240819	120600	56474167	933	933	933	933	0
421	20240819	120500	56474167	933	933	933	933	0
422	20240819	120400	56474167	933	933	933	933	0
423	20240819	120300	56474167	933	933	933	933	0
424	20240819	120200	56474167	933	933	933	933	0
425	20240819	120100	56474167	933	933	933	933	0
426	20240819	120000	56474167	933	933	933	933	0
427	20240819	115900	56474167	933	933	933	933	0
428	20240819	115800	56474167	933	933	933	933	0
429	20240819	115700	56474167	933	933	933	933	0
430	20240819	115600	56474167	933	933	933	933	50
431	20240819	115500	56427517	933	933	933	933	0
432	20240819	115400	56427517	933	933	933	933	0
433	20240819	115300	56427517	933	933	933	933	0
434	20240819	115200	56427517	933	933	933	933	0
435	20240819	115100	56427517	933	933	933	933	0
436	20240819	115000	56427517	933	933	933	933	0
437	20240819	114900	56427517	933	933	933	933	0
438	20240819	114800	56427517	933	933	933	933	0
439	20240819	114700	56427517	933	933	933	933	1
440	20240819	114600	56426584	931	931	931	931	0
441	20240819	114500	56426584	931	932	932	931	303
442	20240819	114400	56144490	931	931	931	931	0
443	20240819	114300	56144490	931	931	931	931	0
444	20240819	114200	56144490	931	931	931	931	0
445	20240819	114100	56144490	931	931	931	931	0
446	20240819	114000	56144490	931	931	931	931	0
447	20240819	113900	56144490	931	931	931	931	0
448	20240819	113800	56144490	931	931	931	931	0
449	20240819	113700	56144490	931	931	931	931	1000
450	20240819	113600	55213490	932	933	933	932	772
451	20240819	113500	54493985	933	933	933	933	0
452	20240819	113400	54493985	933	933	933	933	0
453	20240819	113300	54493985	933	933	933	933	0
454	20240819	113200	54493985	933	933	933	933	0
455	20240819	113100	54493985	933	933	933	933	0
456	20240819	113000	54493985	933	933	933	933	3
457	20240819	112900	54491186	933	933	933	933	0
458	20240819	112800	54491186	933	933	933	933	0
459	20240819	112700	54491186	933	933	933	933	0
460	20240819	112600	54491186	933	933	933	933	0
461	20240819	112500	54491186	933	933	933	933	0
462	20240819	112400	54491186	933	933	933	933	0
463	20240819	112300	54491186	933	933	933	933	0
464	20240819	112200	54491186	933	933	933	933	0
465	20240819	112100	54491186	933	933	933	933	0
466	20240819	112000	54491186	933	933	933	933	1
467	20240819	111900	54490253	933	933	933	933	0
468	20240819	111800	54490253	933	933	933	933	0
469	20240819	111700	54490253	933	933	933	933	0
470	20240819	111600	54490253	933	933	933	933	0
471	20240819	111500	54490253	933	933	933	933	1
472	20240819	111400	54489320	932	932	932	932	0
473	20240819	111300	54489320	932	932	932	932	0
474	20240819	111200	54489320	932	932	932	932	0
475	20240819	111100	54489320	932	932	932	932	0
476	20240819	111000	54489320	932	932	932	932	0
477	20240819	110900	54489320	932	932	932	932	0
478	20240819	110800	54489320	932	932	932	932	0
479	20240819	110700	54489320	932	932	932	932	0
480	20240819	110600	54489320	932	932	932	932	0
481	20240819	110500	54489320	932	932	932	932	4
482	20240819	110400	54485592	932	932	932	932	8
483	20240819	110300	54478136	933	933	933	933	8
484	20240819	110200	54470672	931	931	931	931	0
485	20240819	110100	54470672	931	932	932	931	518
486	20240819	110000	53988410	932	932	932	930	205
487	20240819	105900	53797746	931	930	931	930	1086
488	20240819	105800	52786708	930	932	932	930	1110
489	20240819	105700	51753306	932	932	932	932	4
490	20240819	105600	51749578	931	931	931	931	0
491	20240819	105500	51749578	931	930	931	930	13
492	20240819	105400	51737484	934	934	934	934	1
493	20240819	105300	51736550	929	929	929	929	0
494	20240819	105200	51736550	929	933	933	929	6567
495	20240819	105100	45628328	934	934	934	934	0
496	20240819	105000	45628328	934	934	934	934	0
497	20240819	104900	45628328	934	934	934	934	0
498	20240819	104800	45628328	934	932	934	932	3809
499	20240819	104700	42074579	933	933	933	933	0
500	20240819	104600	42074579	933	933	933	933	0
501	20240819	104500	42074579	933	933	933	933	0
502	20240819	104400	42074579	933	933	933	933	0
503	20240819	104300	42074579	933	933	933	933	0
504	20240819	104200	42074579	933	933	933	933	0
505	20240819	104100	42074579	933	933	933	933	20
506	20240819	104000	42055919	933	933	933	933	1
507	20240819	103900	42054986	930	930	930	930	2960
508	20240819	103800	39302186	930	932	932	930	3000
509	20240819	103700	36510157	933	933	933	933	1
510	20240819	103600	36509224	933	933	933	933	0
511	20240819	103500	36509224	933	933	933	933	0
512	20240819	103400	36509224	933	933	933	933	0
513	20240819	103300	36509224	933	933	933	933	0
514	20240819	103200	36509224	933	933	933	933	0
515	20240819	103100	36509224	933	933	933	933	0
516	20240819	103000	36509224	933	933	933	933	1
517	20240819	102900	36508291	933	933	933	933	2
518	20240819	102800	36506425	931	931	931	931	0
519	20240819	102700	36506425	931	931	931	931	0
520	20240819	102600	36506425	931	931	931	931	0
521	20240819	102500	36506425	931	931	931	931	0
522	20240819	102400	36506425	931	931	931	931	0
523	20240819	102300	36506425	931	931	931	931	0
524	20240819	102200	36506425	931	931	931	931	0
525	20240819	102100	36506425	931	931	931	931	0
526	20240819	102000	36506425	931	931	931	931	0
527	20240819	101900	36506425	931	931	931	931	0
528	20240819	101800	36506425	931	931	931	931	0
529	20240819	101700	36506425	931	931	931	931	0
530	20240819	101600	36506425	931	931	931	931	0
531	20240819	101500	36506425	931	932	932	931	1011
532	20240819	101400	35564337	933	933	933	933	179
533	20240819	101300	35397330	934	934	934	934	0
534	20240819	101200	35397330	934	934	934	934	0
535	20240819	101100	35397330	934	934	934	934	0
536	20240819	101000	35397330	934	934	934	934	3751
537	20240819	100900	31893896	936	936	936	936	0
538	20240819	100800	31893896	936	936	936	936	0
539	20240819	100700	31893896	936	936	936	936	39
540	20240819	100600	31857392	936	936	936	936	270
541	20240819	100500	31604672	936	935	936	935	1863
542	20240819	100400	29862754	936	935	936	935	151
543	20240819	100300	29721568	936	936	936	936	48
544	20240819	100200	29676640	937	937	937	937	3
545	20240819	100100	29673829	937	937	937	937	0
546	20240819	100000	29673829	937	937	937	937	0
547	20240819	095900	29673829	937	937	937	937	117
548	20240819	095800	29564200	937	937	937	937	0
549	20240819	095700	29564200	937	937	937	937	0
550	20240819	095600	29564200	937	937	937	937	0
551	20240819	095500	29564200	937	937	937	937	0
552	20240819	095400	29564200	937	937	937	937	0
553	20240819	095300	29564200	937	937	937	937	3
554	20240819	095200	29561389	937	936	937	936	54
555	20240819	095100	29510843	937	937	937	937	2
556	20240819	095000	29508969	937	937	937	937	1
557	20240819	094900	29508032	937	937	937	937	0
558	20240819	094800	29508032	937	937	937	937	0
559	20240819	094700	29508032	937	937	937	937	1
560	20240819	094600	29507095	937	937	937	937	4
561	20240819	094500	29503347	937	937	937	937	0
562	20240819	094400	29503347	937	937	937	937	0
563	20240819	094300	29503347	937	937	937	937	0
564	20240819	094200	29503347	937	937	937	937	1
565	20240819	094100	29502410	933	933	933	933	0
566	20240819	094000	29502410	933	933	933	933	0
567	20240819	093900	29502410	933	933	933	933	0
568	20240819	093800	29502410	933	935	935	933	1734
569	20240819	093700	27882558	937	937	937	937	1005
570	20240819	093600	26940873	938	938	938	938	0
571	20240819	093500	26940873	938	938	938	938	0
572	20240819	093400	26940873	938	938	938	938	0
573	20240819	093300	26940873	938	938	938	938	10
574	20240819	093200	26931493	938	938	938	938	14
575	20240819	093100	26918361	938	938	938	938	0
576	20240819	093000	26918361	938	938	938	938	10
577	20240819	092900	26908981	936	936	936	936	95
578	20240819	092800	26820061	938	938	938	938	2
579	20240819	092700	26818185	938	938	938	938	1175
580	20240819	092600	25716035	939	938	939	938	40
581	20240819	092500	25678494	940	940	940	940	0
582	20240819	092400	25678494	940	939	940	939	2000
583	20240819	092300	23800064	939	936	939	936	9810
584	20240819	092200	14597303	933	933	933	933	0
585	20240819	092100	14597303	933	933	933	933	0
586	20240819	092000	14597303	933	933	933	933	0
587	20240819	091900	14597303	933	933	933	933	0
588	20240819	091800	14597303	933	933	933	933	1511
589	20240819	091700	13187540	938	938	938	938	13
590	20240819	091600	13175346	938	937	938	937	2000
591	20240819	091500	11300849	937	936	937	936	1015
592	20240819	091400	10350309	936	936	936	936	0
593	20240819	091300	10350309	936	936	936	936	0
594	20240819	091200	10350309	936	936	936	936	1
595	20240819	091100	10349373	936	936	936	936	504
596	20240819	091000	9877629	934	934	934	934	2954
597	20240819	090900	7118593	934	935	935	934	1000
598	20240819	090800	6184503	933	933	933	933	0
599	20240819	090700	6184503	933	933	933	933	0
600	20240819	090600	6184503	933	933	933	933	0
601	20240819	090500	6184503	933	933	933	933	0
602	20240819	090400	6184503	933	933	933	933	4174
603	20240819	090300	2290161	933	933	933	933	4
604	20240819	090200	2286429	932	932	932	932	340
605	20240819	090100	1969549	932	933	933	932	15
606	20240819	090000	1955568	933	933	933	933	2096