KissMeData/353190/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	211300	314802620	973	973	973	973	9026
3	20240816	211200	314802620	973	973	973	973	0
4	20240816	211100	314802620	973	973	973	973	0
5	20240816	211000	314802620	973	973	973	973	0
6	20240816	210900	314802620	973	973	973	973	0
7	20240816	210800	314802620	973	973	973	973	0
8	20240816	210700	314802620	973	973	973	973	0
9	20240816	210600	314802620	973	973	973	973	0
10	20240816	210500	314802620	973	973	973	973	0
11	20240816	210400	314802620	973	973	973	973	0
12	20240816	210300	314802620	973	973	973	973	0
13	20240816	210200	314802620	973	973	973	973	0
14	20240816	210100	314802620	973	973	973	973	0
15	20240816	210000	314802620	973	973	973	973	0
16	20240816	205900	314802620	973	973	973	973	0
17	20240816	205800	314802620	973	973	973	973	0
18	20240816	205700	314802620	973	973	973	973	0
19	20240816	205600	314802620	973	973	973	973	0
20	20240816	205500	314802620	973	973	973	973	0
21	20240816	205400	314802620	973	973	973	973	0
22	20240816	205300	314802620	973	973	973	973	0
23	20240816	205200	314802620	973	973	973	973	0
24	20240816	205100	314802620	973	973	973	973	0
25	20240816	205000	314802620	973	973	973	973	0
26	20240816	204900	314802620	973	973	973	973	0
27	20240816	204800	314802620	973	973	973	973	0
28	20240816	204700	314802620	973	973	973	973	0
29	20240816	204600	314802620	973	973	973	973	0
30	20240816	204500	314802620	973	973	973	973	0
31	20240816	204400	314802620	973	973	973	973	0
32	20240816	204300	314802620	973	973	973	973	9026
33	20240816	204200	314802620	973	973	973	973	0
34	20240816	204100	314802620	973	973	973	973	0
35	20240816	204000	314802620	973	973	973	973	0
36	20240816	203900	314802620	973	973	973	973	0
37	20240816	203800	314802620	973	973	973	973	0
38	20240816	203700	314802620	973	973	973	973	0
39	20240816	203600	314802620	973	973	973	973	0
40	20240816	203500	314802620	973	973	973	973	0
41	20240816	203400	314802620	973	973	973	973	0
42	20240816	203300	314802620	973	973	973	973	0
43	20240816	203200	314802620	973	973	973	973	0
44	20240816	203100	314802620	973	973	973	973	0
45	20240816	203000	314802620	973	973	973	973	0
46	20240816	202900	314802620	973	973	973	973	0
47	20240816	202800	314802620	973	973	973	973	0
48	20240816	202700	314802620	973	973	973	973	0
49	20240816	202600	314802620	973	973	973	973	0
50	20240816	202500	314802620	973	973	973	973	0
51	20240816	202400	314802620	973	973	973	973	0
52	20240816	202300	314802620	973	973	973	973	0
53	20240816	202200	314802620	973	973	973	973	0
54	20240816	202100	314802620	973	973	973	973	0
55	20240816	202000	314802620	973	973	973	973	0
56	20240816	201900	314802620	973	973	973	973	0
57	20240816	201800	314802620	973	973	973	973	0
58	20240816	201700	314802620	973	973	973	973	0
59	20240816	201600	314802620	973	973	973	973	0
60	20240816	201500	314802620	973	973	973	973	0
61	20240816	201400	314802620	973	973	973	973	0
62	20240816	201300	314802620	973	973	973	973	9026
63	20240816	201200	314802620	973	973	973	973	0
64	20240816	201100	314802620	973	973	973	973	0
65	20240816	201000	314802620	973	973	973	973	0
66	20240816	200900	314802620	973	973	973	973	0
67	20240816	200800	314802620	973	973	973	973	0
68	20240816	200700	314802620	973	973	973	973	0
69	20240816	200600	314802620	973	973	973	973	0
70	20240816	200500	314802620	973	973	973	973	0
71	20240816	200400	314802620	973	973	973	973	0
72	20240816	200300	314802620	973	973	973	973	0
73	20240816	200200	314802620	973	973	973	973	0
74	20240816	200100	314802620	973	973	973	973	0
75	20240816	200000	314802620	973	973	973	973	0
76	20240816	195900	314802620	973	973	973	973	0
77	20240816	195800	314802620	973	973	973	973	0
78	20240816	195700	314802620	973	973	973	973	0
79	20240816	195600	314802620	973	973	973	973	0
80	20240816	195500	314802620	973	973	973	973	0
81	20240816	195400	314802620	973	973	973	973	0
82	20240816	195300	314802620	973	973	973	973	0
83	20240816	195200	314802620	973	973	973	973	0
84	20240816	195100	314802620	973	973	973	973	0
85	20240816	195000	314802620	973	973	973	973	0
86	20240816	194900	314802620	973	973	973	973	0
87	20240816	194800	314802620	973	973	973	973	0
88	20240816	194700	314802620	973	973	973	973	0
89	20240816	194600	314802620	973	973	973	973	0
90	20240816	194500	314802620	973	973	973	973	0
91	20240816	194400	314802620	973	973	973	973	0
92	20240816	194300	314802620	973	973	973	973	9026
93	20240816	194200	314802620	973	973	973	973	0
94	20240816	194100	314802620	973	973	973	973	0
95	20240816	194000	314802620	973	973	973	973	0
96	20240816	193900	314802620	973	973	973	973	0
97	20240816	193800	314802620	973	973	973	973	0
98	20240816	193700	314802620	973	973	973	973	0
99	20240816	193600	314802620	973	973	973	973	0
100	20240816	193500	314802620	973	973	973	973	0
101	20240816	193400	314802620	973	973	973	973	0
102	20240816	193300	314802620	973	973	973	973	0
103	20240816	193200	314802620	973	973	973	973	0
104	20240816	193100	314802620	973	973	973	973	0
105	20240816	193000	314802620	973	973	973	973	0
106	20240816	192900	314802620	973	973	973	973	0
107	20240816	192800	314802620	973	973	973	973	0
108	20240816	192700	314802620	973	973	973	973	0
109	20240816	192600	314802620	973	973	973	973	0
110	20240816	192500	314802620	973	973	973	973	0
111	20240816	192400	314802620	973	973	973	973	0
112	20240816	192300	314802620	973	973	973	973	0
113	20240816	192200	314802620	973	973	973	973	0
114	20240816	192100	314802620	973	973	973	973	0
115	20240816	192000	314802620	973	973	973	973	0
116	20240816	191900	314802620	973	973	973	973	0
117	20240816	191800	314802620	973	973	973	973	0
118	20240816	191700	314802620	973	973	973	973	0
119	20240816	191600	314802620	973	973	973	973	0
120	20240816	191500	314802620	973	973	973	973	0
121	20240816	191400	314802620	973	973	973	973	0
122	20240816	191300	314802620	973	973	973	973	9026
123	20240816	191200	314802620	973	973	973	973	0
124	20240816	191100	314802620	973	973	973	973	0
125	20240816	191000	314802620	973	973	973	973	0
126	20240816	190900	314802620	973	973	973	973	0
127	20240816	190800	314802620	973	973	973	973	0
128	20240816	190700	314802620	973	973	973	973	0
129	20240816	190600	314802620	973	973	973	973	0
130	20240816	190500	314802620	973	973	973	973	0
131	20240816	190400	314802620	973	973	973	973	0
132	20240816	190300	314802620	973	973	973	973	0
133	20240816	190200	314802620	973	973	973	973	0
134	20240816	190100	314802620	973	973	973	973	0
135	20240816	190000	314802620	973	973	973	973	0
136	20240816	185900	314802620	973	973	973	973	0
137	20240816	185800	314802620	973	973	973	973	0
138	20240816	185700	314802620	973	973	973	973	0
139	20240816	185600	314802620	973	973	973	973	0
140	20240816	185500	314802620	973	973	973	973	0
141	20240816	185400	314802620	973	973	973	973	0
142	20240816	185300	314802620	973	973	973	973	0
143	20240816	185200	314802620	973	973	973	973	0
144	20240816	185100	314802620	973	973	973	973	0
145	20240816	185000	314802620	973	973	973	973	0
146	20240816	184900	314802620	973	973	973	973	0
147	20240816	184800	314802620	973	973	973	973	0
148	20240816	184700	314802620	973	973	973	973	0
149	20240816	184600	314802620	973	973	973	973	0
150	20240816	184500	314802620	973	973	973	973	0
151	20240816	184400	314802620	973	973	973	973	0
152	20240816	184300	314802620	973	973	973	973	9026
153	20240816	184200	314802620	973	973	973	973	0
154	20240816	184100	314802620	973	973	973	973	0
155	20240816	184000	314802620	973	973	973	973	0
156	20240816	183900	314802620	973	973	973	973	0
157	20240816	183800	314802620	973	973	973	973	0
158	20240816	183700	314802620	973	973	973	973	0
159	20240816	183600	314802620	973	973	973	973	0
160	20240816	183500	314802620	973	973	973	973	0
161	20240816	183400	314802620	973	973	973	973	0
162	20240816	183300	314802620	973	973	973	973	0
163	20240816	183200	314802620	973	973	973	973	0
164	20240816	183100	314802620	973	973	973	973	0
165	20240816	183000	314802620	973	973	973	973	0
166	20240816	182900	314802620	973	973	973	973	0
167	20240816	182800	314802620	973	973	973	973	0
168	20240816	182700	314802620	973	973	973	973	0
169	20240816	182600	314802620	973	973	973	973	0
170	20240816	182500	314802620	973	973	973	973	0
171	20240816	182400	314802620	973	973	973	973	0
172	20240816	182300	314802620	973	973	973	973	0
173	20240816	182200	314802620	973	973	973	973	0
174	20240816	182100	314802620	973	973	973	973	0
175	20240816	182000	314802620	973	973	973	973	0
176	20240816	181900	314802620	973	973	973	973	0
177	20240816	181800	314802620	973	973	973	973	0
178	20240816	181700	314802620	973	973	973	973	0
179	20240816	181600	314802620	973	973	973	973	0
180	20240816	181500	314802620	973	973	973	973	0
181	20240816	181400	314802620	973	973	973	973	0
182	20240816	181300	314802620	973	973	973	973	9026
183	20240816	181200	314802620	973	973	973	973	0
184	20240816	181100	314802620	973	973	973	973	0
185	20240816	181000	314802620	973	973	973	973	0
186	20240816	180900	314802620	973	973	973	973	0
187	20240816	180800	314802620	973	973	973	973	0
188	20240816	180700	314802620	973	973	973	973	0
189	20240816	180600	314802620	973	973	973	973	0
190	20240816	180500	314802620	973	973	973	973	0
191	20240816	180400	314802620	973	973	973	973	0
192	20240816	180300	314802620	973	973	973	973	0
193	20240816	180200	314802620	973	973	973	973	0
194	20240816	180100	314802620	973	973	973	973	0
195	20240816	180000	314802620	973	973	973	973	0
196	20240816	175900	314802620	973	973	973	973	0
197	20240816	175800	314802620	973	973	973	973	0
198	20240816	175700	314802620	973	973	973	973	0
199	20240816	175600	314802620	973	973	973	973	0
200	20240816	175500	314802620	973	973	973	973	0
201	20240816	175400	314802620	973	973	973	973	0
202	20240816	175300	314802620	973	973	973	973	0
203	20240816	175200	314802620	973	973	973	973	0
204	20240816	175100	314802620	973	973	973	973	0
205	20240816	175000	314802620	973	973	973	973	0
206	20240816	174900	314802620	973	973	973	973	0
207	20240816	174800	314802620	973	973	973	973	0
208	20240816	174700	314802620	973	973	973	973	0
209	20240816	174600	314802620	973	973	973	973	0
210	20240816	174500	314802620	973	973	973	973	0
211	20240816	174400	314802620	973	973	973	973	0
212	20240816	174300	314802620	973	973	973	973	9026
213	20240816	174200	314802620	973	973	973	973	0
214	20240816	174100	314802620	973	973	973	973	0
215	20240816	174000	314802620	973	973	973	973	0
216	20240816	173900	314802620	973	973	973	973	0
217	20240816	173800	314802620	973	973	973	973	0
218	20240816	173700	314802620	973	973	973	973	0
219	20240816	173600	314802620	973	973	973	973	0
220	20240816	173500	314802620	973	973	973	973	0
221	20240816	173400	314802620	973	973	973	973	0
222	20240816	173300	314802620	973	973	973	973	0
223	20240816	173200	314802620	973	973	973	973	0
224	20240816	173100	314802620	973	973	973	973	0
225	20240816	173000	314802620	973	973	973	973	0
226	20240816	172900	314802620	973	973	973	973	0
227	20240816	172800	314802620	973	973	973	973	0
228	20240816	172700	314802620	973	973	973	973	0
229	20240816	172600	314802620	973	973	973	973	0
230	20240816	172500	314802620	973	973	973	973	0
231	20240816	172400	314802620	973	973	973	973	0
232	20240816	172300	314802620	973	973	973	973	0
233	20240816	172200	314802620	973	973	973	973	0
234	20240816	172100	314802620	973	973	973	973	0
235	20240816	172000	314802620	973	973	973	973	0
236	20240816	171900	314802620	973	973	973	973	0
237	20240816	171800	314802620	973	973	973	973	0
238	20240816	171700	314802620	973	973	973	973	0
239	20240816	171600	314802620	973	973	973	973	0
240	20240816	171500	314802620	973	973	973	973	0
241	20240816	171400	314802620	973	973	973	973	0
242	20240816	171300	314802620	973	973	973	973	9026
243	20240816	171200	314802620	973	973	973	973	0
244	20240816	171100	314802620	973	973	973	973	0
245	20240816	171000	314802620	973	973	973	973	0
246	20240816	170900	314802620	973	973	973	973	0
247	20240816	170800	314802620	973	973	973	973	0
248	20240816	170700	314802620	973	973	973	973	0
249	20240816	170600	314802620	973	973	973	973	0
250	20240816	170500	314802620	973	973	973	973	0
251	20240816	170400	314802620	973	973	973	973	0
252	20240816	170300	314802620	973	973	973	973	0
253	20240816	170200	314802620	973	973	973	973	0
254	20240816	170100	314802620	973	973	973	973	0
255	20240816	170000	314802620	973	973	973	973	0
256	20240816	165900	314802620	973	973	973	973	0
257	20240816	165800	314802620	973	973	973	973	0
258	20240816	165700	314802620	973	973	973	973	0
259	20240816	165600	314802620	973	973	973	973	0
260	20240816	165500	314802620	973	973	973	973	0
261	20240816	165400	314802620	973	973	973	973	0
262	20240816	165300	314802620	973	973	973	973	0
263	20240816	165200	314802620	973	973	973	973	0
264	20240816	165100	314802620	973	973	973	973	0
265	20240816	165000	314802620	973	973	973	973	0
266	20240816	164900	314802620	973	973	973	973	0
267	20240816	164800	314802620	973	973	973	973	0
268	20240816	164700	314802620	973	973	973	973	0
269	20240816	164600	314802620	973	973	973	973	0
270	20240816	164500	314802620	973	973	973	973	0
271	20240816	164400	314802620	973	973	973	973	0
272	20240816	164300	314802620	973	973	973	973	9026
273	20240816	164200	314802620	973	973	973	973	0
274	20240816	164100	314802620	973	973	973	973	0
275	20240816	164000	314802620	973	973	973	973	0
276	20240816	163900	314802620	973	973	973	973	0
277	20240816	163800	314802620	973	973	973	973	0
278	20240816	163700	314802620	973	973	973	973	0
279	20240816	163600	314802620	973	973	973	973	0
280	20240816	163500	314802620	973	973	973	973	0
281	20240816	163400	314802620	973	973	973	973	0
282	20240816	163300	314802620	973	973	973	973	0
283	20240816	163200	314802620	973	973	973	973	0
284	20240816	163100	314802620	973	973	973	973	0
285	20240816	163000	314802620	973	973	973	973	0
286	20240816	162900	314802620	973	973	973	973	0
287	20240816	162800	314802620	973	973	973	973	0
288	20240816	162700	314802620	973	973	973	973	0
289	20240816	162600	314802620	973	973	973	973	0
290	20240816	162500	314802620	973	973	973	973	0
291	20240816	162400	314802620	973	973	973	973	0
292	20240816	162300	314802620	973	973	973	973	0
293	20240816	162200	314802620	973	973	973	973	0
294	20240816	162100	314802620	973	973	973	973	0
295	20240816	162000	314802620	973	973	973	973	0
296	20240816	161900	314802620	973	973	973	973	0
297	20240816	161800	314802620	973	973	973	973	0
298	20240816	161700	314802620	973	973	973	973	0
299	20240816	161600	314802620	973	973	973	973	0
300	20240816	161500	314802620	973	973	973	973	0
301	20240816	161400	314802620	973	973	973	973	0
302	20240816	161300	314802620	973	973	973	973	9026
303	20240816	161200	314802620	973	973	973	973	0
304	20240816	161100	314802620	973	973	973	973	0
305	20240816	161000	314802620	973	973	973	973	0
306	20240816	160900	314802620	973	973	973	973	0
307	20240816	160800	314802620	973	973	973	973	0
308	20240816	160700	314802620	973	973	973	973	0
309	20240816	160600	314802620	973	973	973	973	0
310	20240816	160500	314802620	973	973	973	973	0
311	20240816	160400	314802620	973	973	973	973	0
312	20240816	160300	314802620	973	973	973	973	0
313	20240816	160200	314802620	973	973	973	973	0
314	20240816	160100	314802620	973	973	973	973	0
315	20240816	160000	314802620	973	973	973	973	0
316	20240816	155900	314802620	973	973	973	973	0
317	20240816	155800	314802620	973	973	973	973	0
318	20240816	155700	314802620	973	973	973	973	0
319	20240816	155600	314802620	973	973	973	973	0
320	20240816	155500	314802620	973	973	973	973	0
321	20240816	155400	314802620	973	973	973	973	0
322	20240816	155300	314802620	973	973	973	973	0
323	20240816	155200	314802620	973	973	973	973	0
324	20240816	155100	314802620	973	973	973	973	0
325	20240816	155000	314802620	973	973	973	973	0
326	20240816	154900	314802620	973	973	973	973	0
327	20240816	154800	314802620	973	973	973	973	0
328	20240816	154700	314802620	973	973	973	973	0
329	20240816	154600	314802620	973	973	973	973	0
330	20240816	154500	314802620	973	973	973	973	0
331	20240816	154400	314802620	973	973	973	973	0
332	20240816	154300	314802620	973	973	973	973	9026
333	20240816	154200	314802620	973	973	973	973	0
334	20240816	154100	314802620	973	973	973	973	0
335	20240816	154000	314802620	973	973	973	973	0
336	20240816	153900	314802620	973	973	973	973	0
337	20240816	153800	314802620	973	973	973	973	0
338	20240816	153700	314802620	973	973	973	973	0
339	20240816	153600	314802620	973	973	973	973	0
340	20240816	153500	314802620	973	973	973	973	0
341	20240816	153400	314802620	973	973	973	973	0
342	20240816	153300	314802620	973	973	973	973	0
343	20240816	153200	314802620	973	973	973	973	0
344	20240816	153100	314802620	973	973	973	973	0
345	20240816	153000	314802620	973	973	973	973	9026
346	20240816	152900	306020322	980	980	980	980	0
347	20240816	152800	306020322	980	980	980	980	0
348	20240816	152700	306020322	980	980	980	980	0
349	20240816	152600	306020322	980	980	980	980	0
350	20240816	152500	306020322	980	980	980	980	0
351	20240816	152400	306020322	980	980	980	980	0
352	20240816	152300	306020322	980	980	980	980	0
353	20240816	152200	306020322	980	980	980	980	0
354	20240816	152100	306020322	980	980	980	980	0
355	20240816	152000	306020322	980	980	980	980	0
356	20240816	151900	306020322	980	976	980	976	105
357	20240816	151800	305917826	980	978	980	977	1335
358	20240816	151700	304612856	980	980	980	978	3
359	20240816	151600	304609918	980	980	980	980	3
360	20240816	151500	304606978	980	980	980	980	0
361	20240816	151400	304606978	980	979	980	979	136
362	20240816	151300	304473833	981	981	981	981	11
363	20240816	151200	304463042	981	979	981	979	532
364	20240816	151100	303942212	981	981	981	981	0
365	20240816	151000	303942212	981	981	981	981	24
366	20240816	150900	303918668	981	981	981	981	0
367	20240816	150800	303918668	981	981	981	981	0
368	20240816	150700	303918668	981	981	981	981	1
369	20240816	150600	303917687	981	981	981	981	0
370	20240816	150500	303917687	981	981	981	981	1
371	20240816	150400	303916706	981	981	981	981	1
372	20240816	150300	303915725	976	976	976	976	1111
373	20240816	150200	302831389	981	981	981	981	0
374	20240816	150100	302831389	981	976	981	976	1001
375	20240816	150000	301854408	976	982	982	976	1101
376	20240816	145900	300779826	977	977	977	977	10
377	20240816	145800	300770056	982	982	982	982	0
378	20240816	145700	300770056	982	982	982	982	1
379	20240816	145600	300769074	982	981	982	981	500
380	20240816	145500	300278333	981	981	981	981	1
381	20240816	145400	300277352	976	976	976	976	0
382	20240816	145300	300277352	976	976	976	976	51
383	20240816	145200	300227576	976	982	982	976	721
384	20240816	145100	299520131	982	982	982	982	1
385	20240816	145000	299519149	982	981	982	981	23
386	20240816	144900	299496584	981	976	981	976	1281
387	20240816	144800	298245073	976	981	981	976	1183
388	20240816	144700	297089550	982	982	982	982	0
389	20240816	144600	297089550	982	982	982	982	15
390	20240816	144500	297074820	982	982	982	982	0
391	20240816	144400	297074820	982	982	982	982	12
392	20240816	144300	297063036	982	977	982	976	1001
393	20240816	144200	296085950	983	983	983	983	0
394	20240816	144100	296085950	983	983	983	983	1
395	20240816	144000	296084967	984	981	984	981	700
396	20240816	143900	295397604	981	981	981	981	0
397	20240816	143800	295397604	981	980	981	980	301
398	20240816	143700	295102623	981	981	981	981	0
399	20240816	143600	295102623	981	981	981	981	40
400	20240816	143500	295063383	981	981	981	981	1
401	20240816	143400	295062402	980	980	980	980	400
402	20240816	143300	294670402	980	980	980	980	100
403	20240816	143200	294572402	980	980	980	980	0
404	20240816	143100	294572402	980	980	980	980	0
405	20240816	143000	294572402	980	980	980	980	0
406	20240816	142900	294572402	980	980	980	980	0
407	20240816	142800	294572402	980	980	980	980	0
408	20240816	142700	294572402	980	980	980	980	10
409	20240816	142600	294562602	980	980	980	980	0
410	20240816	142500	294562602	980	980	980	980	1
411	20240816	142400	294561622	976	976	976	976	982
412	20240816	142300	293603190	981	981	981	981	0
413	20240816	142200	293603190	981	981	981	981	0
414	20240816	142100	293603190	981	981	981	981	0
415	20240816	142000	293603190	981	981	981	981	0
416	20240816	141900	293603190	981	981	981	981	0
417	20240816	141800	293603190	981	981	981	981	0
418	20240816	141700	293603190	981	981	981	981	0
419	20240816	141600	293603190	981	981	981	981	1
420	20240816	141500	293602209	976	977	977	976	1132
421	20240816	141400	292497245	976	977	977	976	58
422	20240816	141300	292440632	981	981	981	981	0
423	20240816	141200	292440632	981	981	981	981	0
424	20240816	141100	292440632	981	981	981	981	0
425	20240816	141000	292440632	981	981	981	981	0
426	20240816	140900	292440632	981	978	981	976	574
427	20240816	140800	291880388	979	980	980	979	10
428	20240816	140700	291870593	981	981	981	981	0
429	20240816	140600	291870593	981	981	981	981	0
430	20240816	140500	291870593	981	981	981	981	0
431	20240816	140400	291870593	981	981	981	977	82
432	20240816	140300	291790291	981	977	981	977	965
433	20240816	140200	290847482	981	981	981	981	0
434	20240816	140100	290847482	981	981	981	981	0
435	20240816	140000	290847482	981	981	981	981	0
436	20240816	135900	290847482	981	981	981	981	0
437	20240816	135800	290847482	981	981	981	981	0
438	20240816	135700	290847482	981	981	981	981	0
439	20240816	135600	290847482	981	981	981	981	0
440	20240816	135500	290847482	981	981	981	981	0
441	20240816	135400	290847482	981	981	981	981	3
442	20240816	135300	290844539	981	981	981	981	0
443	20240816	135200	290844539	981	981	981	981	1
444	20240816	135100	290843558	982	982	982	982	1
445	20240816	135000	290842576	977	977	977	977	144
446	20240816	134900	290701888	982	982	982	982	0
447	20240816	134800	290701888	982	982	982	982	3
448	20240816	134700	290698942	982	982	982	982	0
449	20240816	134600	290698942	982	982	982	982	0
450	20240816	134500	290698942	982	982	982	982	1
451	20240816	134400	290697960	976	976	976	976	1
452	20240816	134300	290696984	982	982	982	982	0
453	20240816	134200	290696984	982	982	982	982	3
454	20240816	134100	290694038	982	982	982	982	0
455	20240816	134000	290694038	982	982	982	982	0
456	20240816	133900	290694038	982	982	982	982	0
457	20240816	133800	290694038	982	982	982	982	0
458	20240816	133700	290694038	982	982	982	982	0
459	20240816	133600	290694038	982	982	982	977	6
460	20240816	133500	290688156	977	977	977	977	7
461	20240816	133400	290681317	982	982	982	982	0
462	20240816	133300	290681317	982	982	982	982	340
463	20240816	133200	290347437	982	978	982	978	976
464	20240816	133100	289392905	982	978	982	978	26
465	20240816	133000	289367473	978	978	978	978	3
466	20240816	132900	289364539	978	978	978	977	98
467	20240816	132800	289268744	978	983	983	978	318
468	20240816	132700	288956225	983	983	983	983	0
469	20240816	132600	288956225	983	983	983	983	200
470	20240816	132500	288759625	984	980	984	980	500
471	20240816	132400	288269015	980	980	980	980	57
472	20240816	132300	288213155	980	980	980	980	0
473	20240816	132200	288213155	980	980	980	980	0
474	20240816	132100	288213155	980	980	980	980	0
475	20240816	132000	288213155	980	980	980	980	0
476	20240816	131900	288213155	980	980	980	980	0
477	20240816	131800	288213155	980	980	980	980	13
478	20240816	131700	288200415	980	980	980	980	0
479	20240816	131600	288200415	980	980	980	980	1
480	20240816	131500	288199435	979	980	980	979	11
481	20240816	131400	288188665	976	980	980	976	1073
482	20240816	131300	287141353	982	981	982	980	21
483	20240816	131200	287120759	976	982	982	976	5
484	20240816	131100	287115861	982	982	982	982	0
485	20240816	131000	287115861	982	982	982	982	0
486	20240816	130900	287115861	982	982	982	982	0
487	20240816	130800	287115861	982	982	982	982	0
488	20240816	130700	287115861	982	982	982	982	0
489	20240816	130600	287115861	982	982	982	982	3
490	20240816	130500	287112915	982	982	982	982	18
491	20240816	130400	287095239	982	982	982	982	0
492	20240816	130300	287095239	982	982	982	982	1
493	20240816	130200	287094257	982	982	982	982	0
494	20240816	130100	287094257	982	982	982	982	0
495	20240816	130000	287094257	982	982	982	975	5
496	20240816	125900	287089361	982	982	982	982	1
497	20240816	125800	287088379	976	983	983	976	129
498	20240816	125700	286962444	984	984	984	984	0
499	20240816	125600	286962444	984	981	984	981	4020
500	20240816	125500	283017802	981	981	981	981	0
501	20240816	125400	283017802	981	981	981	981	2
502	20240816	125300	283015840	981	981	981	981	0
503	20240816	125200	283015840	981	981	981	981	0
504	20240816	125100	283015840	981	981	981	981	0
505	20240816	125000	283015840	981	981	981	981	0
506	20240816	124900	283015840	981	981	981	981	10
507	20240816	124800	283006030	981	975	981	971	28
508	20240816	124700	282978746	982	982	982	982	0
509	20240816	124600	282978746	982	982	982	982	0
510	20240816	124500	282978746	982	982	982	982	0
511	20240816	124400	282978746	982	982	982	982	0
512	20240816	124300	282978746	982	983	983	982	71
513	20240816	124200	282909013	984	984	984	984	52
514	20240816	124100	282857845	984	984	984	984	0
515	20240816	124000	282857845	984	984	984	984	0
516	20240816	123900	282857845	984	984	984	984	0
517	20240816	123800	282857845	984	984	984	984	0
518	20240816	123700	282857845	984	984	984	984	1
519	20240816	123600	282856861	975	984	984	975	39
520	20240816	123500	282818809	986	980	986	980	688
521	20240816	123400	282144353	980	977	980	977	1010
522	20240816	123300	281154583	980	980	980	980	0
523	20240816	123200	281154583	980	976	980	976	7
524	20240816	123100	281147743	980	979	980	976	1827
525	20240816	123000	279357483	980	972	980	972	8003
526	20240816	122900	271550264	972	972	972	972	0
527	20240816	122800	271550264	972	971	972	971	2955
528	20240816	122700	268678821	968	968	968	968	10
529	20240816	122600	268669141	968	971	971	968	1599
530	20240816	122500	267118309	971	971	971	971	0
531	20240816	122400	267118309	971	971	971	971	2
532	20240816	122300	267116367	971	971	971	971	10
533	20240816	122200	267106657	971	971	971	971	0
534	20240816	122100	267106657	971	971	971	971	0
535	20240816	122000	267106657	971	971	971	971	0
536	20240816	121900	267106657	971	968	971	968	18
537	20240816	121800	267089227	971	971	971	971	2
538	20240816	121700	267087285	971	971	971	971	707
539	20240816	121600	266400788	971	971	971	971	200
540	20240816	121500	266206588	968	968	968	968	926
541	20240816	121400	265310220	971	971	971	971	0
542	20240816	121300	265310220	971	971	971	971	0
543	20240816	121200	265310220	971	971	971	968	5
544	20240816	121100	265305368	969	969	971	969	12
545	20240816	121000	265293738	969	969	969	969	0
546	20240816	120900	265293738	969	971	971	969	222
547	20240816	120800	265078580	971	971	971	971	0
548	20240816	120700	265078580	971	971	971	971	0
549	20240816	120600	265078580	971	971	971	971	2
550	20240816	120500	265076638	970	970	970	970	4301
551	20240816	120400	260904668	970	970	970	970	0
552	20240816	120300	260904668	970	971	971	970	2140
553	20240816	120200	258827729	972	972	972	972	0
554	20240816	120100	258827729	972	971	972	971	2
555	20240816	120000	258825786	972	972	972	972	2
556	20240816	115900	258823842	972	971	972	971	234
557	20240816	115800	258596627	972	972	972	972	0
558	20240816	115700	258596627	972	972	972	972	0
559	20240816	115600	258596627	972	971	972	971	52
560	20240816	115500	258546132	971	971	971	971	60
561	20240816	115400	258487872	972	972	972	972	3
562	20240816	115300	258484956	971	971	971	971	54
563	20240816	115200	258432522	971	971	971	971	246
564	20240816	115100	258193656	971	971	971	971	0
565	20240816	115000	258193656	971	971	971	971	0
566	20240816	114900	258193656	971	971	971	971	1
567	20240816	114800	258192685	969	969	969	969	220
568	20240816	114700	257979505	969	969	969	969	10
569	20240816	114600	257969815	969	971	971	969	71
570	20240816	114500	257901014	971	971	971	971	0
571	20240816	114400	257901014	971	971	971	971	1
572	20240816	114300	257900043	970	969	970	969	127
573	20240816	114200	257776979	971	971	971	969	616
574	20240816	114100	257179245	971	969	971	969	143
575	20240816	114000	257040598	969	968	969	968	3017
576	20240816	113900	254120141	967	968	968	967	63
577	20240816	113800	254059215	968	969	969	968	12
578	20240816	113700	254047593	970	970	970	970	0
579	20240816	113600	254047593	970	970	970	970	106
580	20240816	113500	253944773	967	966	967	966	1136
581	20240816	113400	252847342	971	971	971	971	1
582	20240816	113300	252846371	970	970	970	970	501
583	20240816	113200	252360401	964	964	964	964	0
584	20240816	113100	252360401	964	964	964	964	0
585	20240816	113000	252360401	964	970	970	964	1000
586	20240816	112900	251396383	967	967	970	964	1096
587	20240816	112800	250338814	967	966	967	966	531
588	20240816	112700	249825838	966	973	973	966	2
589	20240816	112600	249823899	966	973	973	966	4
590	20240816	112500	249820021	966	974	975	966	251
591	20240816	112400	249577486	966	974	975	966	55
592	20240816	112300	249524148	970	967	975	966	18
593	20240816	112200	249506678	966	969	975	966	5014
594	20240816	112100	244639361	970	969	970	965	464
595	20240816	112000	244189747	969	969	969	963	307
596	20240816	111900	243892295	965	965	965	965	100
597	20240816	111800	243795795	969	969	969	969	2
598	20240816	111700	243793857	963	963	963	963	500
599	20240816	111600	243312357	963	963	963	963	1
600	20240816	111500	243311394	969	969	969	969	1
601	20240816	111400	243310425	963	964	964	963	11
602	20240816	111300	243299822	969	969	969	969	100
603	20240816	111200	243202922	969	962	969	962	6
604	20240816	111100	243197121	969	968	969	962	105
605	20240816	111000	243095501	968	968	968	968	0
606	20240816	110900	243095501	968	971	971	968	101
607	20240816	110800	242997730	962	971	971	962	2
608	20240816	110700	242995797	962	971	971	962	2
609	20240816	110600	242993864	962	962	971	962	4
610	20240816	110500	242989998	971	971	971	971	1
611	20240816	110400	242989027	962	968	968	962	145
612	20240816	110300	242848673	962	962	962	962	0
613	20240816	110200	242848673	962	968	971	960	10653
614	20240816	110100	232579304	974	975	975	968	5
615	20240816	110000	232574451	975	976	976	965	20024
616	20240816	105900	213228711	970	975	975	970	1001
617	20240816	105800	212252741	975	975	976	970	2052
618	20240816	105700	210257040	976	973	976	969	31201
619	20240816	105600	179962387	981	981	981	981	0
620	20240816	105500	179962387	981	981	981	981	1
621	20240816	105400	179961406	973	974	981	973	1504
622	20240816	105300	178496507	982	982	982	974	5
623	20240816	105200	178491612	974	982	982	974	3
624	20240816	105100	178488674	974	981	982	974	22287
625	20240816	105000	156710157	986	986	986	986	0
626	20240816	104900	156710157	986	986	986	986	0
627	20240816	104800	156710157	986	986	986	986	0
628	20240816	104700	156710157	986	986	986	986	0
629	20240816	104600	156710157	986	986	986	986	0
630	20240816	104500	156710157	986	986	986	986	1
631	20240816	104400	156709171	980	980	980	980	0
632	20240816	104300	156709171	980	980	980	980	20
633	20240816	104200	156689571	986	986	986	986	0
634	20240816	104100	156689571	986	979	986	979	2
635	20240816	104000	156687606	986	986	986	986	0
636	20240816	103900	156687606	986	980	986	980	1536
637	20240816	103800	155182320	980	986	987	980	891
638	20240816	103700	154308516	979	979	979	979	1
639	20240816	103600	154307537	987	987	987	987	0
640	20240816	103500	154307537	987	987	987	987	1
641	20240816	103400	154306550	979	989	989	979	2
642	20240816	103300	154304582	979	979	979	979	1
643	20240816	103200	154303603	989	984	989	977	2401
644	20240816	103100	151950050	990	985	990	985	190
645	20240816	103000	151762895	985	985	985	985	0
646	20240816	102900	151762895	985	985	985	985	2
647	20240816	102800	151760925	985	985	985	985	1
648	20240816	102700	151759940	983	983	983	983	0
649	20240816	102600	151759940	983	983	983	983	0
650	20240816	102500	151759940	983	983	983	983	0
651	20240816	102400	151759940	983	986	986	983	1165
652	20240816	102300	150612391	989	990	990	989	105
653	20240816	102200	150508496	991	992	992	990	200
654	20240816	102100	150310296	993	993	993	993	0
655	20240816	102000	150310296	993	993	993	993	0
656	20240816	101900	150310296	993	993	993	993	0
657	20240816	101800	150310296	993	985	993	985	2
658	20240816	101700	150308318	986	986	986	986	0
659	20240816	101600	150308318	986	986	986	986	150
660	20240816	101500	150160418	993	993	993	993	1
661	20240816	101400	150159425	993	989	993	989	1000
662	20240816	101300	149170385	989	989	989	989	1537
663	20240816	101200	147650292	989	989	989	989	0
664	20240816	101100	147650292	989	987	989	987	3000
665	20240816	101000	144684634	987	987	987	987	25
666	20240816	100900	144659959	987	987	987	987	0
667	20240816	100800	144659959	987	987	987	987	0
668	20240816	100700	144659959	987	987	987	987	30
669	20240816	100600	144630349	988	988	988	988	50
670	20240816	100500	144580949	989	989	989	988	103
671	20240816	100400	144479132	989	989	989	988	108
672	20240816	100300	144372370	987	987	987	987	0
673	20240816	100200	144372370	987	988	989	987	1151
674	20240816	100100	143235141	988	988	988	988	11
675	20240816	100000	143224273	985	985	985	985	0
676	20240816	095900	143224273	985	985	985	985	0
677	20240816	095800	143224273	985	985	985	985	0
678	20240816	095700	143224273	985	985	985	985	0
679	20240816	095600	143224273	985	984	985	984	384
680	20240816	095500	142846217	984	984	984	984	0
681	20240816	095400	142846217	984	977	984	977	46
682	20240816	095300	142801268	976	976	976	976	13
683	20240816	095200	142788580	984	984	984	984	0
684	20240816	095100	142788580	984	985	985	976	1315
685	20240816	095000	141504399	976	985	985	976	455
686	20240816	094900	141059222	980	979	981	979	17787
687	20240816	094800	123618808	979	980	980	976	2002
688	20240816	094700	121664849	976	980	980	976	3504
689	20240816	094600	118239913	980	981	981	980	2070
690	20240816	094500	116210263	980	980	980	980	5098
691	20240816	094400	111214223	985	980	985	980	2
692	20240816	094300	111212258	980	985	985	980	20000
693	20240816	094200	91590632	988	988	988	985	2032
694	20240816	094100	89589016	989	989	989	989	0
695	20240816	094000	89589016	989	989	989	989	0
696	20240816	093900	89589016	989	989	989	989	0
697	20240816	093800	89589016	989	988	989	988	1000
698	20240816	093700	88600020	989	986	989	981	1319
699	20240816	093600	87297765	986	983	986	983	4302
700	20240816	093500	83065593	983	986	990	981	8840
701	20240816	093400	74367396	991	990	992	987	3933
702	20240816	093300	70480279	990	990	990	990	16
703	20240816	093200	70464439	989	996	996	989	25771
704	20240816	093100	44901718	996	997	997	996	3821
705	20240816	093000	41095002	996	996	996	996	0
706	20240816	092900	41095002	996	1000	1000	996	4743
707	20240816	092800	36367112	1005	1005	1005	1005	0
708	20240816	092700	36367112	1005	1005	1005	1005	0
709	20240816	092600	36367112	1005	1005	1005	1005	0
710	20240816	092500	36367112	1005	1005	1005	1005	0
711	20240816	092400	36367112	1005	1005	1005	1005	0
712	20240816	092300	36367112	1005	1005	1005	1005	0
713	20240816	092200	36367112	1005	1005	1005	1005	0
714	20240816	092100	36367112	1005	1005	1005	1005	0
715	20240816	092000	36367112	1005	1005	1005	1005	0
716	20240816	091900	36367112	1005	1002	1005	1000	5447
717	20240816	091800	30918991	1005	1003	1005	1002	1248
718	20240816	091700	29667355	1004	1004	1004	1004	0
719	20240816	091600	29667355	1004	1004	1004	1004	1
720	20240816	091500	29666351	1003	1004	1004	1003	112
721	20240816	091400	29554014	1004	1005	1005	1004	14
722	20240816	091300	29539945	1007	1007	1007	1007	0
723	20240816	091200	29539945	1007	1007	1007	1007	0
724	20240816	091100	29539945	1007	1007	1007	1007	0
725	20240816	091000	29539945	1007	1007	1007	1007	485
726	20240816	090900	29051550	1008	1008	1008	1008	0
727	20240816	090800	29051550	1008	1008	1008	1008	31
728	20240816	090700	29020302	1007	1007	1007	1007	30
729	20240816	090600	28990092	1008	1008	1008	1008	51
730	20240816	090500	28938684	1008	1008	1008	1008	1370
731	20240816	090400	27557724	1009	1009	1009	1009	0
732	20240816	090300	27557724	1009	1004	1009	1004	480
733	20240816	090200	27075799	1004	1000	1004	1000	656
734	20240816	090100	26419795	1003	1003	1003	1003	5
735	20240816	090000	26414780	990	1000	1002	990	26464