KissMeData/020180/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	190400	88361022	915	915	915	915	2806
3	20240822	190300	88361022	915	915	915	915	0
4	20240822	190200	88361022	915	915	915	915	0
5	20240822	190100	88361022	915	915	915	915	0
6	20240822	190000	88361022	915	915	915	915	0
7	20240822	185900	88361022	915	915	915	915	0
8	20240822	185800	88361022	915	915	915	915	0
9	20240822	185700	88361022	915	915	915	915	0
10	20240822	185600	88361022	915	915	915	915	0
11	20240822	185500	88361022	915	915	915	915	0
12	20240822	185400	88361022	915	915	915	915	0
13	20240822	185300	88361022	915	915	915	915	0
14	20240822	185200	88361022	915	915	915	915	0
15	20240822	185100	88361022	915	915	915	915	0
16	20240822	185000	88361022	915	915	915	915	0
17	20240822	184900	88361022	915	915	915	915	0
18	20240822	184800	88361022	915	915	915	915	0
19	20240822	184700	88361022	915	915	915	915	0
20	20240822	184600	88361022	915	915	915	915	0
21	20240822	184500	88361022	915	915	915	915	0
22	20240822	184400	88361022	915	915	915	915	0
23	20240822	184300	88361022	915	915	915	915	0
24	20240822	184200	88361022	915	915	915	915	0
25	20240822	184100	88361022	915	915	915	915	0
26	20240822	184000	88361022	915	915	915	915	0
27	20240822	183900	88361022	915	915	915	915	0
28	20240822	183800	88361022	915	915	915	915	0
29	20240822	183700	88361022	915	915	915	915	0
30	20240822	183600	88361022	915	915	915	915	0
31	20240822	183500	88361022	915	915	915	915	0
32	20240822	183400	88361022	915	915	915	915	2806
33	20240822	183300	88361022	915	915	915	915	0
34	20240822	183200	88361022	915	915	915	915	0
35	20240822	183100	88361022	915	915	915	915	0
36	20240822	183000	88361022	915	915	915	915	0
37	20240822	182900	88361022	915	915	915	915	0
38	20240822	182800	88361022	915	915	915	915	0
39	20240822	182700	88361022	915	915	915	915	0
40	20240822	182600	88361022	915	915	915	915	0
41	20240822	182500	88361022	915	915	915	915	0
42	20240822	182400	88361022	915	915	915	915	0
43	20240822	182300	88361022	915	915	915	915	0
44	20240822	182200	88361022	915	915	915	915	0
45	20240822	182100	88361022	915	915	915	915	0
46	20240822	182000	88361022	915	915	915	915	0
47	20240822	181900	88361022	915	915	915	915	0
48	20240822	181800	88361022	915	915	915	915	0
49	20240822	181700	88361022	915	915	915	915	0
50	20240822	181600	88361022	915	915	915	915	0
51	20240822	181500	88361022	915	915	915	915	0
52	20240822	181400	88361022	915	915	915	915	0
53	20240822	181300	88361022	915	915	915	915	0
54	20240822	181200	88361022	915	915	915	915	0
55	20240822	181100	88361022	915	915	915	915	0
56	20240822	181000	88361022	915	915	915	915	0
57	20240822	180900	88361022	915	915	915	915	0
58	20240822	180800	88361022	915	915	915	915	0
59	20240822	180700	88361022	915	915	915	915	0
60	20240822	180600	88361022	915	915	915	915	0
61	20240822	180500	88361022	915	915	915	915	0
62	20240822	180400	88361022	915	915	915	915	2806
63	20240822	180300	88361022	915	915	915	915	0
64	20240822	180200	88361022	915	915	915	915	0
65	20240822	180100	88361022	915	915	915	915	0
66	20240822	180000	88361022	915	915	915	915	0
67	20240822	175900	88361022	915	915	915	915	0
68	20240822	175800	88361022	915	915	915	915	0
69	20240822	175700	88361022	915	915	915	915	0
70	20240822	175600	88361022	915	915	915	915	0
71	20240822	175500	88361022	915	915	915	915	0
72	20240822	175400	88361022	915	915	915	915	0
73	20240822	175300	88361022	915	915	915	915	0
74	20240822	175200	88361022	915	915	915	915	0
75	20240822	175100	88361022	915	915	915	915	0
76	20240822	175000	88361022	915	915	915	915	0
77	20240822	174900	88361022	915	915	915	915	0
78	20240822	174800	88361022	915	915	915	915	0
79	20240822	174700	88361022	915	915	915	915	0
80	20240822	174600	88361022	915	915	915	915	0
81	20240822	174500	88361022	915	915	915	915	0
82	20240822	174400	88361022	915	915	915	915	0
83	20240822	174300	88361022	915	915	915	915	0
84	20240822	174200	88361022	915	915	915	915	0
85	20240822	174100	88361022	915	915	915	915	0
86	20240822	174000	88361022	915	915	915	915	0
87	20240822	173900	88361022	915	915	915	915	0
88	20240822	173800	88361022	915	915	915	915	0
89	20240822	173700	88361022	915	915	915	915	0
90	20240822	173600	88361022	915	915	915	915	0
91	20240822	173500	88361022	915	915	915	915	0
92	20240822	173400	88361022	915	915	915	915	2806
93	20240822	173300	88361022	915	915	915	915	0
94	20240822	173200	88361022	915	915	915	915	0
95	20240822	173100	88361022	915	915	915	915	0
96	20240822	173000	88361022	915	915	915	915	0
97	20240822	172900	88361022	915	915	915	915	0
98	20240822	172800	88361022	915	915	915	915	0
99	20240822	172700	88361022	915	915	915	915	0
100	20240822	172600	88361022	915	915	915	915	0
101	20240822	172500	88361022	915	915	915	915	0
102	20240822	172400	88361022	915	915	915	915	0
103	20240822	172300	88361022	915	915	915	915	0
104	20240822	172200	88361022	915	915	915	915	0
105	20240822	172100	88361022	915	915	915	915	0
106	20240822	172000	88361022	915	915	915	915	0
107	20240822	171900	88361022	915	915	915	915	0
108	20240822	171800	88361022	915	915	915	915	0
109	20240822	171700	88361022	915	915	915	915	0
110	20240822	171600	88361022	915	915	915	915	0
111	20240822	171500	88361022	915	915	915	915	0
112	20240822	171400	88361022	915	915	915	915	0
113	20240822	171300	88361022	915	915	915	915	0
114	20240822	171200	88361022	915	915	915	915	0
115	20240822	171100	88361022	915	915	915	915	0
116	20240822	171000	88361022	915	915	915	915	0
117	20240822	170900	88361022	915	915	915	915	0
118	20240822	170800	88361022	915	915	915	915	0
119	20240822	170700	88361022	915	915	915	915	0
120	20240822	170600	88361022	915	915	915	915	0
121	20240822	170500	88361022	915	915	915	915	0
122	20240822	170400	88361022	915	915	915	915	2806
123	20240822	170300	88361022	915	915	915	915	0
124	20240822	170200	88361022	915	915	915	915	0
125	20240822	170100	88361022	915	915	915	915	0
126	20240822	170000	88361022	915	915	915	915	0
127	20240822	165900	88361022	915	915	915	915	0
128	20240822	165800	88361022	915	915	915	915	0
129	20240822	165700	88361022	915	915	915	915	0
130	20240822	165600	88361022	915	915	915	915	0
131	20240822	165500	88361022	915	915	915	915	0
132	20240822	165400	88361022	915	915	915	915	0
133	20240822	165300	88361022	915	915	915	915	0
134	20240822	165200	88361022	915	915	915	915	0
135	20240822	165100	88361022	915	915	915	915	0
136	20240822	165000	88361022	915	915	915	915	0
137	20240822	164900	88361022	915	915	915	915	0
138	20240822	164800	88361022	915	915	915	915	0
139	20240822	164700	88361022	915	915	915	915	0
140	20240822	164600	88361022	915	915	915	915	0
141	20240822	164500	88361022	915	915	915	915	0
142	20240822	164400	88361022	915	915	915	915	0
143	20240822	164300	88361022	915	915	915	915	0
144	20240822	164200	88361022	915	915	915	915	0
145	20240822	164100	88361022	915	915	915	915	0
146	20240822	164000	88361022	915	915	915	915	0
147	20240822	163900	88361022	915	915	915	915	0
148	20240822	163800	88361022	915	915	915	915	0
149	20240822	163700	88361022	915	915	915	915	0
150	20240822	163600	88361022	915	915	915	915	0
151	20240822	163500	88361022	915	915	915	915	0
152	20240822	163400	88361022	915	915	915	915	2806
153	20240822	163300	88361022	915	915	915	915	0
154	20240822	163200	88361022	915	915	915	915	0
155	20240822	163100	88361022	915	915	915	915	0
156	20240822	163000	88361022	915	915	915	915	0
157	20240822	162900	88361022	915	915	915	915	0
158	20240822	162800	88361022	915	915	915	915	0
159	20240822	162700	88361022	915	915	915	915	0
160	20240822	162600	88361022	915	915	915	915	0
161	20240822	162500	88361022	915	915	915	915	0
162	20240822	162400	88361022	915	915	915	915	0
163	20240822	162300	88361022	915	915	915	915	0
164	20240822	162200	88361022	915	915	915	915	0
165	20240822	162100	88361022	915	915	915	915	0
166	20240822	162000	88361022	915	915	915	915	0
167	20240822	161900	88361022	915	915	915	915	0
168	20240822	161800	88361022	915	915	915	915	0
169	20240822	161700	88361022	915	915	915	915	0
170	20240822	161600	88361022	915	915	915	915	0
171	20240822	161500	88361022	915	915	915	915	0
172	20240822	161400	88361022	915	915	915	915	0
173	20240822	161300	88361022	915	915	915	915	0
174	20240822	161200	88361022	915	915	915	915	0
175	20240822	161100	88361022	915	915	915	915	0
176	20240822	161000	88361022	915	915	915	915	0
177	20240822	160900	88361022	915	915	915	915	0
178	20240822	160800	88361022	915	915	915	915	0
179	20240822	160700	88361022	915	915	915	915	0
180	20240822	160600	88361022	915	915	915	915	0
181	20240822	160500	88361022	915	915	915	915	0
182	20240822	160400	88361022	915	915	915	915	2806
183	20240822	160300	88361022	915	915	915	915	0
184	20240822	160200	88361022	915	915	915	915	0
185	20240822	160100	88361022	915	915	915	915	0
186	20240822	160000	88361022	915	915	915	915	0
187	20240822	155900	88361022	915	915	915	915	0
188	20240822	155800	88361022	915	915	915	915	0
189	20240822	155700	88361022	915	915	915	915	0
190	20240822	155600	88361022	915	915	915	915	0
191	20240822	155500	88361022	915	915	915	915	0
192	20240822	155400	88361022	915	915	915	915	0
193	20240822	155300	88361022	915	915	915	915	0
194	20240822	155200	88361022	915	915	915	915	0
195	20240822	155100	88361022	915	915	915	915	0
196	20240822	155000	88361022	915	915	915	915	0
197	20240822	154900	88361022	915	915	915	915	0
198	20240822	154800	88361022	915	915	915	915	0
199	20240822	154700	88361022	915	915	915	915	0
200	20240822	154600	88361022	915	915	915	915	0
201	20240822	154500	88361022	915	915	915	915	0
202	20240822	154400	88361022	915	915	915	915	0
203	20240822	154300	88361022	915	915	915	915	0
204	20240822	154200	88361022	915	915	915	915	0
205	20240822	154100	88361022	915	915	915	915	0
206	20240822	154000	88361022	915	915	915	915	0
207	20240822	153900	88361022	915	915	915	915	0
208	20240822	153800	88361022	915	915	915	915	0
209	20240822	153700	88361022	915	915	915	915	0
210	20240822	153600	88361022	915	915	915	915	0
211	20240822	153500	88361022	915	915	915	915	0
212	20240822	153400	88361022	915	915	915	915	2806
213	20240822	153300	88361022	915	915	915	915	0
214	20240822	153200	88361022	915	915	915	915	0
215	20240822	153100	88361022	915	915	915	915	0
216	20240822	153000	88361022	915	915	915	915	2806
217	20240822	152900	85793532	907	907	907	907	0
218	20240822	152800	85793532	907	907	907	907	0
219	20240822	152700	85793532	907	907	907	907	0
220	20240822	152600	85793532	907	907	907	907	0
221	20240822	152500	85793532	907	907	907	907	0
222	20240822	152400	85793532	907	907	907	907	0
223	20240822	152300	85793532	907	907	907	907	0
224	20240822	152200	85793532	907	907	907	907	0
225	20240822	152100	85793532	907	907	907	907	0
226	20240822	152000	85793532	907	907	907	907	0
227	20240822	151900	85793532	907	907	907	907	300
228	20240822	151800	85521432	907	907	907	907	98
229	20240822	151700	85432546	912	912	912	912	1
230	20240822	151600	85431634	907	907	907	907	3
231	20240822	151500	85428913	912	912	912	912	0
232	20240822	151400	85428913	912	912	912	912	0
233	20240822	151300	85428913	912	907	912	906	812
234	20240822	151200	84692528	912	912	912	912	0
235	20240822	151100	84692528	912	912	912	912	0
236	20240822	151000	84692528	912	912	912	912	0
237	20240822	150900	84692528	912	912	912	912	1
238	20240822	150800	84691616	905	905	905	905	0
239	20240822	150700	84691616	905	907	907	905	1218
240	20240822	150600	83588391	907	907	907	907	0
241	20240822	150500	83588391	907	908	908	907	23
242	20240822	150400	83567519	907	907	907	907	0
243	20240822	150300	83567519	907	907	907	907	1
244	20240822	150200	83566612	913	913	913	913	0
245	20240822	150100	83566612	913	913	913	913	4
246	20240822	150000	83562960	915	908	915	908	1251
247	20240822	145900	82424379	908	908	908	908	1211
248	20240822	145800	81324791	908	907	908	904	4831
249	20240822	145700	76952787	907	907	907	907	0
250	20240822	145600	76952787	907	907	907	907	0
251	20240822	145500	76952787	907	907	907	907	0
252	20240822	145400	76952787	907	907	907	907	700
253	20240822	145300	76317887	906	906	906	906	0
254	20240822	145200	76317887	906	906	906	906	144
255	20240822	145100	76187423	906	906	906	906	0
256	20240822	145000	76187423	906	906	906	906	39
257	20240822	144900	76152089	906	906	906	906	0
258	20240822	144800	76152089	906	905	906	905	194
259	20240822	144700	75976354	905	905	905	905	0
260	20240822	144600	75976354	905	905	905	905	13
261	20240822	144500	75964589	906	906	906	906	0
262	20240822	144400	75964589	906	906	906	906	0
263	20240822	144300	75964589	906	904	906	904	113
264	20240822	144200	75862435	906	906	906	906	24
265	20240822	144100	75840691	906	906	906	906	0
266	20240822	144000	75840691	906	906	906	906	0
267	20240822	143900	75840691	906	906	906	906	0
268	20240822	143800	75840691	906	906	906	906	0
269	20240822	143700	75840691	906	906	906	906	0
270	20240822	143600	75840691	906	906	906	906	0
271	20240822	143500	75840691	906	906	906	906	0
272	20240822	143400	75840691	906	906	906	906	1
273	20240822	143300	75839785	903	903	903	903	110
274	20240822	143200	75740455	906	906	906	906	0
275	20240822	143100	75740455	906	906	906	906	0
276	20240822	143000	75740455	906	906	906	906	0
277	20240822	142900	75740455	906	906	906	906	1
278	20240822	142800	75739549	903	906	906	903	3025
279	20240822	142700	73006250	905	905	905	905	0
280	20240822	142600	73006250	905	905	905	905	0
281	20240822	142500	73006250	905	905	905	905	0
282	20240822	142400	73006250	905	905	905	905	87
283	20240822	142300	72927515	905	905	905	905	0
284	20240822	142200	72927515	905	905	905	905	511
285	20240822	142100	72465060	905	905	905	905	200
286	20240822	142000	72284060	908	908	908	908	0
287	20240822	141900	72284060	908	908	908	908	0
288	20240822	141800	72284060	908	908	908	908	52
289	20240822	141700	72236844	908	908	908	908	1
290	20240822	141600	72235936	908	906	908	905	251
291	20240822	141500	72008758	908	908	908	908	0
292	20240822	141400	72008758	908	907	908	907	22
293	20240822	141300	71988802	905	905	905	905	1
294	20240822	141200	71987897	908	908	908	908	0
295	20240822	141100	71987897	908	907	908	907	28
296	20240822	141000	71962498	907	907	907	907	500
297	20240822	140900	71508998	907	907	907	907	3
298	20240822	140800	71506277	907	907	907	907	0
299	20240822	140700	71506277	907	905	907	905	111
300	20240822	140600	71405820	905	905	905	905	100
301	20240822	140500	71315320	905	905	905	905	0
302	20240822	140400	71315320	905	905	905	905	0
303	20240822	140300	71315320	905	904	905	904	112
304	20240822	140200	71214071	905	905	905	905	0
305	20240822	140100	71214071	905	905	905	905	0
306	20240822	140000	71214071	905	905	905	905	0
307	20240822	135900	71214071	905	905	905	905	1
308	20240822	135800	71213166	905	905	905	905	0
309	20240822	135700	71213166	905	905	905	905	1
310	20240822	135600	71212261	904	904	904	904	0
311	20240822	135500	71212261	904	904	904	904	0
312	20240822	135400	71212261	904	904	904	904	2
313	20240822	135300	71210453	905	903	905	903	108
314	20240822	135200	71112927	903	904	904	903	555
315	20240822	135100	70611221	905	906	906	905	2
316	20240822	135000	70609410	906	906	906	906	0
317	20240822	134900	70609410	906	906	906	905	7
318	20240822	134800	70603069	907	907	907	907	1
319	20240822	134700	70602162	907	905	907	905	2
320	20240822	134600	70600350	907	907	907	907	0
321	20240822	134500	70600350	907	907	907	907	0
322	20240822	134400	70600350	907	907	907	907	0
323	20240822	134300	70600350	907	905	907	904	112
324	20240822	134200	70499084	907	907	907	907	0
325	20240822	134100	70499084	907	907	907	907	0
326	20240822	134000	70499084	907	907	907	907	0
327	20240822	133900	70499084	907	907	907	907	0
328	20240822	133800	70499084	907	907	907	907	0
329	20240822	133700	70499084	907	907	907	907	1
330	20240822	133600	70498177	904	904	904	904	50
331	20240822	133500	70452977	904	904	904	904	0
332	20240822	133400	70452977	904	904	904	904	0
333	20240822	133300	70452977	904	904	904	904	411
334	20240822	133200	70081433	907	907	907	907	0
335	20240822	133100	70081433	907	907	907	907	0
336	20240822	133000	70081433	907	907	907	907	1
337	20240822	132900	70080526	907	907	907	907	0
338	20240822	132800	70080526	907	907	907	907	0
339	20240822	132700	70080526	907	907	907	907	1
340	20240822	132600	70079619	904	904	904	904	1000
341	20240822	132500	69175619	907	907	907	907	5
342	20240822	132400	69171084	904	904	904	904	0
343	20240822	132300	69171084	904	904	904	904	114
344	20240822	132200	69068028	907	907	907	907	0
345	20240822	132100	69068028	907	907	907	907	0
346	20240822	132000	69068028	907	907	907	907	0
347	20240822	131900	69068028	907	907	907	907	11
348	20240822	131800	69058051	904	904	904	904	0
349	20240822	131700	69058051	904	904	904	904	0
350	20240822	131600	69058051	904	904	904	904	0
351	20240822	131500	69058051	904	904	904	904	0
352	20240822	131400	69058051	904	904	904	904	0
353	20240822	131300	69058051	904	904	904	904	108
354	20240822	131200	68960419	905	905	905	905	0
355	20240822	131100	68960419	905	905	905	905	0
356	20240822	131000	68960419	905	905	905	905	0
357	20240822	130900	68960419	905	905	905	905	0
358	20240822	130800	68960419	905	905	905	905	0
359	20240822	130700	68960419	905	905	905	905	5
360	20240822	130600	68955894	905	905	905	905	1
361	20240822	130500	68954989	904	904	904	904	100
362	20240822	130400	68864589	905	905	905	904	3984
363	20240822	130300	65262461	905	905	905	905	111
364	20240822	130200	65162006	907	907	907	907	0
365	20240822	130100	65162006	907	907	907	907	0
366	20240822	130000	65162006	907	907	907	907	0
367	20240822	125900	65162006	907	907	907	907	0
368	20240822	125800	65162006	907	907	907	907	0
369	20240822	125700	65162006	907	907	907	907	0
370	20240822	125600	65162006	907	907	907	907	0
371	20240822	125500	65162006	907	907	907	907	0
372	20240822	125400	65162006	907	907	907	907	1
373	20240822	125300	65161099	904	904	904	904	0
374	20240822	125200	65161099	904	904	904	904	0
375	20240822	125100	65161099	904	904	904	904	117
376	20240822	125000	65055331	904	905	905	904	1146
377	20240822	124900	64019309	907	905	907	905	51
378	20240822	124800	63973152	904	904	904	904	0
379	20240822	124700	63973152	904	904	904	904	0
380	20240822	124600	63973152	904	904	904	904	0
381	20240822	124500	63973152	904	904	904	904	0
382	20240822	124400	63973152	904	904	904	904	0
383	20240822	124300	63973152	904	904	904	904	103
384	20240822	124200	63880040	904	904	904	904	1
385	20240822	124100	63879136	905	905	905	905	6830
386	20240822	124000	57697986	906	906	906	906	0
387	20240822	123900	57697986	906	906	906	906	0
388	20240822	123800	57697986	906	906	906	906	3
389	20240822	123700	57695268	907	907	907	907	0
390	20240822	123600	57695268	907	907	907	907	200
391	20240822	123500	57513868	907	907	907	907	200
392	20240822	123400	57332468	905	905	905	905	0
393	20240822	123300	57332468	905	905	905	905	3
394	20240822	123200	57329753	908	908	908	908	0
395	20240822	123100	57329753	908	905	908	905	101
396	20240822	123000	57238345	905	907	907	905	2105
397	20240822	122900	55331352	907	907	907	907	0
398	20240822	122800	55331352	907	907	907	907	0
399	20240822	122700	55331352	907	907	907	907	0
400	20240822	122600	55331352	907	907	907	907	0
401	20240822	122500	55331352	907	907	907	907	0
402	20240822	122400	55331352	907	907	907	907	18
403	20240822	122300	55315026	906	907	907	906	110
404	20240822	122200	55215364	908	908	908	908	0
405	20240822	122100	55215364	908	908	908	908	0
406	20240822	122000	55215364	908	908	908	908	0
407	20240822	121900	55215364	908	908	908	908	0
408	20240822	121800	55215364	908	908	908	908	100
409	20240822	121700	55124564	908	907	908	907	936
410	20240822	121600	54275512	908	908	908	908	0
411	20240822	121500	54275512	908	908	908	908	0
412	20240822	121400	54275512	908	908	908	908	0
413	20240822	121300	54275512	908	908	908	908	0
414	20240822	121200	54275512	908	908	908	907	793
415	20240822	121100	53556150	908	908	908	908	0
416	20240822	121000	53556150	908	908	908	908	112
417	20240822	120900	53454454	908	908	908	908	258
418	20240822	120800	53220190	911	909	911	909	154
419	20240822	120700	53080170	911	911	911	911	1
420	20240822	120600	53079259	909	909	909	909	0
421	20240822	120500	53079259	909	909	909	909	0
422	20240822	120400	53079259	909	909	909	909	0
423	20240822	120300	53079259	909	909	909	909	0
424	20240822	120200	53079259	909	909	909	909	0
425	20240822	120100	53079259	909	909	909	909	0
426	20240822	120000	53079259	909	909	909	909	110
427	20240822	115900	52979269	909	909	909	909	0
428	20240822	115800	52979269	909	909	909	909	0
429	20240822	115700	52979269	909	909	909	909	0
430	20240822	115600	52979269	909	909	909	909	0
431	20240822	115500	52979269	909	909	909	909	0
432	20240822	115400	52979269	909	909	909	909	0
433	20240822	115300	52979269	909	909	909	909	7
434	20240822	115200	52972906	911	911	911	911	1
435	20240822	115100	52971995	908	908	908	908	0
436	20240822	115000	52971995	908	909	909	908	113
437	20240822	114900	52869390	908	908	908	908	0
438	20240822	114800	52869390	908	908	908	908	0
439	20240822	114700	52869390	908	908	908	908	0
440	20240822	114600	52869390	908	908	908	908	0
441	20240822	114500	52869390	908	908	908	908	0
442	20240822	114400	52869390	908	908	908	908	13
443	20240822	114300	52857586	907	909	909	907	110
444	20240822	114200	52757799	911	911	911	911	0
445	20240822	114100	52757799	911	911	911	911	1
446	20240822	114000	52756888	914	914	914	914	0
447	20240822	113900	52756888	914	914	914	914	0
448	20240822	113800	52756888	914	914	914	914	0
449	20240822	113700	52756888	914	914	914	914	0
450	20240822	113600	52756888	914	913	914	913	12
451	20240822	113500	52745930	907	908	908	907	10
452	20240822	113400	52736858	908	908	908	908	0
453	20240822	113300	52736858	908	908	908	908	0
454	20240822	113200	52736858	908	910	910	908	4858
455	20240822	113100	48322806	915	915	915	915	0
456	20240822	113000	48322806	915	911	915	911	108
457	20240822	112900	48224398	911	911	911	911	44
458	20240822	112800	48184314	915	915	915	915	0
459	20240822	112700	48184314	915	915	915	915	0
460	20240822	112600	48184314	915	915	915	915	0
461	20240822	112500	48184314	915	915	915	915	0
462	20240822	112400	48184314	915	913	915	913	102
463	20240822	112300	48091184	910	911	911	910	652
464	20240822	112200	47497863	914	914	914	914	0
465	20240822	112100	47497863	914	914	914	914	0
466	20240822	112000	47497863	914	914	914	914	8
467	20240822	111900	47490551	915	911	915	911	8
468	20240822	111800	47483243	913	913	913	913	0
469	20240822	111700	47483243	913	913	913	913	0
470	20240822	111600	47483243	913	914	914	913	3
471	20240822	111500	47480502	910	910	910	910	0
472	20240822	111400	47480502	910	910	910	910	12
473	20240822	111300	47469582	915	910	915	910	90
474	20240822	111200	47387677	911	911	911	911	10
475	20240822	111100	47378567	911	911	911	911	10
476	20240822	111000	47369457	915	915	915	915	0
477	20240822	110900	47369457	915	915	915	915	0
478	20240822	110800	47369457	915	915	915	915	1
479	20240822	110700	47368542	910	910	910	910	0
480	20240822	110600	47368542	910	910	910	910	0
481	20240822	110500	47368542	910	910	910	910	0
482	20240822	110400	47368542	910	910	910	910	0
483	20240822	110300	47368542	910	910	910	910	110
484	20240822	110200	47268442	915	915	915	915	0
485	20240822	110100	47268442	915	915	915	915	0
486	20240822	110000	47268442	915	915	915	915	0
487	20240822	105900	47268442	915	915	915	915	0
488	20240822	105800	47268442	915	915	915	915	1
489	20240822	105700	47267527	911	912	912	911	4300
490	20240822	105600	43348427	913	913	913	913	0
491	20240822	105500	43348427	913	913	913	913	0
492	20240822	105400	43348427	913	913	913	913	0
493	20240822	105300	43348427	913	913	913	913	117
494	20240822	105200	43241606	915	915	915	915	1
495	20240822	105100	43240691	913	913	913	913	0
496	20240822	105000	43240691	913	913	913	913	104
497	20240822	104900	43145739	913	913	913	913	0
498	20240822	104800	43145739	913	914	914	913	1086
499	20240822	104700	42153919	914	914	914	914	4000
500	20240822	104600	38497919	916	916	916	916	0
501	20240822	104500	38497919	916	916	916	916	14
502	20240822	104400	38485095	916	916	916	916	2
503	20240822	104300	38483263	914	915	915	914	1003
504	20240822	104200	37565521	915	915	915	915	0
505	20240822	104100	37565521	915	914	915	914	2800
506	20240822	104000	35003524	914	913	914	913	10000
507	20240822	103900	25864906	913	913	913	913	0
508	20240822	103800	25864906	913	913	913	913	0
509	20240822	103700	25864906	913	913	913	913	0
510	20240822	103600	25864906	913	913	913	913	0
511	20240822	103500	25864906	913	913	913	913	1
512	20240822	103400	25863993	910	910	910	910	0
513	20240822	103300	25863993	910	910	910	910	107
514	20240822	103200	25766623	911	911	911	911	0
515	20240822	103100	25766623	911	911	911	911	0
516	20240822	103000	25766623	911	911	911	911	398
517	20240822	102900	25404045	914	914	914	914	1
518	20240822	102800	25403131	911	911	911	911	0
519	20240822	102700	25403131	911	911	911	911	0
520	20240822	102600	25403131	911	911	911	911	0
521	20240822	102500	25403131	911	911	911	911	0
522	20240822	102400	25403131	911	911	911	911	4
523	20240822	102300	25399487	912	912	912	912	220
524	20240822	102200	25198847	911	911	911	911	0
525	20240822	102100	25198847	911	912	912	911	658
526	20240822	102000	24598861	911	911	911	911	96
527	20240822	101900	24511405	911	911	911	911	0
528	20240822	101800	24511405	911	911	911	911	200
529	20240822	101700	24329205	915	915	915	915	0
530	20240822	101600	24329205	915	915	915	915	0
531	20240822	101500	24329205	915	915	915	915	1
532	20240822	101400	24328290	911	911	911	911	0
533	20240822	101300	24328290	911	911	911	911	121
534	20240822	101200	24218059	915	915	915	915	0
535	20240822	101100	24218059	915	915	915	915	0
536	20240822	101000	24218059	915	915	915	915	1
537	20240822	100900	24217144	915	915	915	915	0
538	20240822	100800	24217144	915	915	915	915	1
539	20240822	100700	24216229	911	911	911	911	0
540	20240822	100600	24216229	911	911	911	911	0
541	20240822	100500	24216229	911	911	911	911	507
542	20240822	100400	23754352	912	915	915	912	507
543	20240822	100300	23291926	912	912	912	912	1208
544	20240822	100200	22190230	912	912	912	912	792
545	20240822	100100	21467926	912	912	912	912	0
546	20240822	100000	21467926	912	912	912	912	99
547	20240822	095900	21377638	912	912	912	912	0
548	20240822	095800	21377638	912	912	912	912	0
549	20240822	095700	21377638	912	912	912	912	1
550	20240822	095600	21376726	911	911	911	911	0
551	20240822	095500	21376726	911	911	911	911	0
552	20240822	095400	21376726	911	911	911	911	0
553	20240822	095300	21376726	911	911	911	911	114
554	20240822	095200	21272872	915	915	915	915	0
555	20240822	095100	21272872	915	915	915	915	0
556	20240822	095000	21272872	915	915	915	915	0
557	20240822	094900	21272872	915	915	915	915	0
558	20240822	094800	21272872	915	915	915	915	0
559	20240822	094700	21272872	915	915	915	915	0
560	20240822	094600	21272872	915	915	915	915	1000
561	20240822	094500	20357872	915	915	915	915	0
562	20240822	094400	20357872	915	911	915	911	13
563	20240822	094300	20346025	914	911	914	911	9
564	20240822	094200	20337811	911	911	911	911	1
565	20240822	094100	20336900	910	910	910	910	4
566	20240822	094000	20333260	910	910	910	910	107
567	20240822	093900	20235890	909	909	909	909	0
568	20240822	093800	20235890	909	911	911	909	2000
569	20240822	093700	18416883	910	910	910	910	0
570	20240822	093600	18416883	910	910	910	910	2
571	20240822	093500	18415063	909	909	909	909	0
572	20240822	093400	18415063	909	909	909	909	2
573	20240822	093300	18413245	909	911	911	909	3000
574	20240822	093200	15684908	910	911	911	910	2
575	20240822	093100	15683087	910	910	910	910	0
576	20240822	093000	15683087	910	910	910	910	3087
577	20240822	092900	12873917	910	910	910	910	0
578	20240822	092800	12873917	910	912	912	910	3002
579	20240822	092700	10141207	912	912	912	912	0
580	20240822	092600	10141207	912	916	916	912	52
581	20240822	092500	10093583	916	916	916	916	1
582	20240822	092400	10092667	911	911	916	911	20
583	20240822	092300	10074442	916	915	916	911	92
584	20240822	092200	9990618	916	916	916	916	0
585	20240822	092100	9990618	916	912	916	912	104
586	20240822	092000	9895562	916	916	916	916	0
587	20240822	091900	9895562	916	913	916	911	9403
588	20240822	091800	1315642	913	914	914	913	742
589	20240822	091700	638191	913	915	915	913	7
590	20240822	091600	631790	915	915	915	915	9
591	20240822	091500	623555	916	916	916	913	12
592	20240822	091400	612569	916	916	916	911	210
593	20240822	091300	421207	911	917	917	911	30
594	20240822	091200	393855	917	917	917	917	1
595	20240822	091100	392938	912	912	912	912	2
596	20240822	091000	391114	917	911	917	911	94
597	20240822	090900	305474	911	911	911	911	3
598	20240822	090800	302741	910	910	910	910	0
599	20240822	090700	302741	910	911	911	910	143
600	20240822	090600	172469	911	911	911	911	59
601	20240822	090500	118720	911	911	911	911	2
602	20240822	090400	116898	910	910	910	910	2
603	20240822	090300	115078	911	911	911	911	0
604	20240822	090200	115078	911	911	911	911	53
605	20240822	090100	66795	915	915	915	915	0
606	20240822	090000	66795	915	915	915	915	73