KissMeData/290660/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	205800	88680190	997	997	997	997	788
3	20240816	205700	88680190	997	997	997	997	0
4	20240816	205600	88680190	997	997	997	997	0
5	20240816	205500	88680190	997	997	997	997	0
6	20240816	205400	88680190	997	997	997	997	0
7	20240816	205300	88680190	997	997	997	997	0
8	20240816	205200	88680190	997	997	997	997	0
9	20240816	205100	88680190	997	997	997	997	0
10	20240816	205000	88680190	997	997	997	997	0
11	20240816	204900	88680190	997	997	997	997	0
12	20240816	204800	88680190	997	997	997	997	0
13	20240816	204700	88680190	997	997	997	997	0
14	20240816	204600	88680190	997	997	997	997	0
15	20240816	204500	88680190	997	997	997	997	0
16	20240816	204400	88680190	997	997	997	997	0
17	20240816	204300	88680190	997	997	997	997	0
18	20240816	204200	88680190	997	997	997	997	0
19	20240816	204100	88680190	997	997	997	997	0
20	20240816	204000	88680190	997	997	997	997	0
21	20240816	203900	88680190	997	997	997	997	0
22	20240816	203800	88680190	997	997	997	997	0
23	20240816	203700	88680190	997	997	997	997	0
24	20240816	203600	88680190	997	997	997	997	0
25	20240816	203500	88680190	997	997	997	997	0
26	20240816	203400	88680190	997	997	997	997	0
27	20240816	203300	88680190	997	997	997	997	0
28	20240816	203200	88680190	997	997	997	997	0
29	20240816	203100	88680190	997	997	997	997	0
30	20240816	203000	88680190	997	997	997	997	0
31	20240816	202900	88680190	997	997	997	997	0
32	20240816	202800	88680190	997	997	997	997	788
33	20240816	202700	88680190	997	997	997	997	0
34	20240816	202600	88680190	997	997	997	997	0
35	20240816	202500	88680190	997	997	997	997	0
36	20240816	202400	88680190	997	997	997	997	0
37	20240816	202300	88680190	997	997	997	997	0
38	20240816	202200	88680190	997	997	997	997	0
39	20240816	202100	88680190	997	997	997	997	0
40	20240816	202000	88680190	997	997	997	997	0
41	20240816	201900	88680190	997	997	997	997	0
42	20240816	201800	88680190	997	997	997	997	0
43	20240816	201700	88680190	997	997	997	997	0
44	20240816	201600	88680190	997	997	997	997	0
45	20240816	201500	88680190	997	997	997	997	0
46	20240816	201400	88680190	997	997	997	997	0
47	20240816	201300	88680190	997	997	997	997	0
48	20240816	201200	88680190	997	997	997	997	0
49	20240816	201100	88680190	997	997	997	997	0
50	20240816	201000	88680190	997	997	997	997	0
51	20240816	200900	88680190	997	997	997	997	0
52	20240816	200800	88680190	997	997	997	997	0
53	20240816	200700	88680190	997	997	997	997	0
54	20240816	200600	88680190	997	997	997	997	0
55	20240816	200500	88680190	997	997	997	997	0
56	20240816	200400	88680190	997	997	997	997	0
57	20240816	200300	88680190	997	997	997	997	0
58	20240816	200200	88680190	997	997	997	997	0
59	20240816	200100	88680190	997	997	997	997	0
60	20240816	200000	88680190	997	997	997	997	0
61	20240816	195900	88680190	997	997	997	997	0
62	20240816	195800	88680190	997	997	997	997	788
63	20240816	195700	88680190	997	997	997	997	0
64	20240816	195600	88680190	997	997	997	997	0
65	20240816	195500	88680190	997	997	997	997	0
66	20240816	195400	88680190	997	997	997	997	0
67	20240816	195300	88680190	997	997	997	997	0
68	20240816	195200	88680190	997	997	997	997	0
69	20240816	195100	88680190	997	997	997	997	0
70	20240816	195000	88680190	997	997	997	997	0
71	20240816	194900	88680190	997	997	997	997	0
72	20240816	194800	88680190	997	997	997	997	0
73	20240816	194700	88680190	997	997	997	997	0
74	20240816	194600	88680190	997	997	997	997	0
75	20240816	194500	88680190	997	997	997	997	0
76	20240816	194400	88680190	997	997	997	997	0
77	20240816	194300	88680190	997	997	997	997	0
78	20240816	194200	88680190	997	997	997	997	0
79	20240816	194100	88680190	997	997	997	997	0
80	20240816	194000	88680190	997	997	997	997	0
81	20240816	193900	88680190	997	997	997	997	0
82	20240816	193800	88680190	997	997	997	997	0
83	20240816	193700	88680190	997	997	997	997	0
84	20240816	193600	88680190	997	997	997	997	0
85	20240816	193500	88680190	997	997	997	997	0
86	20240816	193400	88680190	997	997	997	997	0
87	20240816	193300	88680190	997	997	997	997	0
88	20240816	193200	88680190	997	997	997	997	0
89	20240816	193100	88680190	997	997	997	997	0
90	20240816	193000	88680190	997	997	997	997	0
91	20240816	192900	88680190	997	997	997	997	0
92	20240816	192800	88680190	997	997	997	997	788
93	20240816	192700	88680190	997	997	997	997	0
94	20240816	192600	88680190	997	997	997	997	0
95	20240816	192500	88680190	997	997	997	997	0
96	20240816	192400	88680190	997	997	997	997	0
97	20240816	192300	88680190	997	997	997	997	0
98	20240816	192200	88680190	997	997	997	997	0
99	20240816	192100	88680190	997	997	997	997	0
100	20240816	192000	88680190	997	997	997	997	0
101	20240816	191900	88680190	997	997	997	997	0
102	20240816	191800	88680190	997	997	997	997	0
103	20240816	191700	88680190	997	997	997	997	0
104	20240816	191600	88680190	997	997	997	997	0
105	20240816	191500	88680190	997	997	997	997	0
106	20240816	191400	88680190	997	997	997	997	0
107	20240816	191300	88680190	997	997	997	997	0
108	20240816	191200	88680190	997	997	997	997	0
109	20240816	191100	88680190	997	997	997	997	0
110	20240816	191000	88680190	997	997	997	997	0
111	20240816	190900	88680190	997	997	997	997	0
112	20240816	190800	88680190	997	997	997	997	0
113	20240816	190700	88680190	997	997	997	997	0
114	20240816	190600	88680190	997	997	997	997	0
115	20240816	190500	88680190	997	997	997	997	0
116	20240816	190400	88680190	997	997	997	997	0
117	20240816	190300	88680190	997	997	997	997	0
118	20240816	190200	88680190	997	997	997	997	0
119	20240816	190100	88680190	997	997	997	997	0
120	20240816	190000	88680190	997	997	997	997	0
121	20240816	185900	88680190	997	997	997	997	0
122	20240816	185800	88680190	997	997	997	997	788
123	20240816	185700	88680190	997	997	997	997	0
124	20240816	185600	88680190	997	997	997	997	0
125	20240816	185500	88680190	997	997	997	997	0
126	20240816	185400	88680190	997	997	997	997	0
127	20240816	185300	88680190	997	997	997	997	0
128	20240816	185200	88680190	997	997	997	997	0
129	20240816	185100	88680190	997	997	997	997	0
130	20240816	185000	88680190	997	997	997	997	0
131	20240816	184900	88680190	997	997	997	997	0
132	20240816	184800	88680190	997	997	997	997	0
133	20240816	184700	88680190	997	997	997	997	0
134	20240816	184600	88680190	997	997	997	997	0
135	20240816	184500	88680190	997	997	997	997	0
136	20240816	184400	88680190	997	997	997	997	0
137	20240816	184300	88680190	997	997	997	997	0
138	20240816	184200	88680190	997	997	997	997	0
139	20240816	184100	88680190	997	997	997	997	0
140	20240816	184000	88680190	997	997	997	997	0
141	20240816	183900	88680190	997	997	997	997	0
142	20240816	183800	88680190	997	997	997	997	0
143	20240816	183700	88680190	997	997	997	997	0
144	20240816	183600	88680190	997	997	997	997	0
145	20240816	183500	88680190	997	997	997	997	0
146	20240816	183400	88680190	997	997	997	997	0
147	20240816	183300	88680190	997	997	997	997	0
148	20240816	183200	88680190	997	997	997	997	0
149	20240816	183100	88680190	997	997	997	997	0
150	20240816	183000	88680190	997	997	997	997	0
151	20240816	182900	88680190	997	997	997	997	0
152	20240816	182800	88680190	997	997	997	997	788
153	20240816	182700	88680190	997	997	997	997	0
154	20240816	182600	88680190	997	997	997	997	0
155	20240816	182500	88680190	997	997	997	997	0
156	20240816	182400	88680190	997	997	997	997	0
157	20240816	182300	88680190	997	997	997	997	0
158	20240816	182200	88680190	997	997	997	997	0
159	20240816	182100	88680190	997	997	997	997	0
160	20240816	182000	88680190	997	997	997	997	0
161	20240816	181900	88680190	997	997	997	997	0
162	20240816	181800	88680190	997	997	997	997	0
163	20240816	181700	88680190	997	997	997	997	0
164	20240816	181600	88680190	997	997	997	997	0
165	20240816	181500	88680190	997	997	997	997	0
166	20240816	181400	88680190	997	997	997	997	0
167	20240816	181300	88680190	997	997	997	997	0
168	20240816	181200	88680190	997	997	997	997	0
169	20240816	181100	88680190	997	997	997	997	0
170	20240816	181000	88680190	997	997	997	997	0
171	20240816	180900	88680190	997	997	997	997	0
172	20240816	180800	88680190	997	997	997	997	0
173	20240816	180700	88680190	997	997	997	997	0
174	20240816	180600	88680190	997	997	997	997	0
175	20240816	180500	88680190	997	997	997	997	0
176	20240816	180400	88680190	997	997	997	997	0
177	20240816	180300	88680190	997	997	997	997	0
178	20240816	180200	88680190	997	997	997	997	0
179	20240816	180100	88680190	997	997	997	997	0
180	20240816	180000	88680190	997	997	997	997	0
181	20240816	175900	88680190	997	997	997	997	0
182	20240816	175800	88680190	997	997	997	997	788
183	20240816	175700	88680190	997	997	997	997	0
184	20240816	175600	88680190	997	997	997	997	0
185	20240816	175500	88680190	997	997	997	997	0
186	20240816	175400	88680190	997	997	997	997	0
187	20240816	175300	88680190	997	997	997	997	0
188	20240816	175200	88680190	997	997	997	997	0
189	20240816	175100	88680190	997	997	997	997	0
190	20240816	175000	88680190	997	997	997	997	0
191	20240816	174900	88680190	997	997	997	997	0
192	20240816	174800	88680190	997	997	997	997	0
193	20240816	174700	88680190	997	997	997	997	0
194	20240816	174600	88680190	997	997	997	997	0
195	20240816	174500	88680190	997	997	997	997	0
196	20240816	174400	88680190	997	997	997	997	0
197	20240816	174300	88680190	997	997	997	997	0
198	20240816	174200	88680190	997	997	997	997	0
199	20240816	174100	88680190	997	997	997	997	0
200	20240816	174000	88680190	997	997	997	997	0
201	20240816	173900	88680190	997	997	997	997	0
202	20240816	173800	88680190	997	997	997	997	0
203	20240816	173700	88680190	997	997	997	997	0
204	20240816	173600	88680190	997	997	997	997	0
205	20240816	173500	88680190	997	997	997	997	0
206	20240816	173400	88680190	997	997	997	997	0
207	20240816	173300	88680190	997	997	997	997	0
208	20240816	173200	88680190	997	997	997	997	0
209	20240816	173100	88680190	997	997	997	997	0
210	20240816	173000	88680190	997	997	997	997	0
211	20240816	172900	88680190	997	997	997	997	0
212	20240816	172800	88680190	997	997	997	997	788
213	20240816	172700	88680190	997	997	997	997	0
214	20240816	172600	88680190	997	997	997	997	0
215	20240816	172500	88680190	997	997	997	997	0
216	20240816	172400	88680190	997	997	997	997	0
217	20240816	172300	88680190	997	997	997	997	0
218	20240816	172200	88680190	997	997	997	997	0
219	20240816	172100	88680190	997	997	997	997	0
220	20240816	172000	88680190	997	997	997	997	0
221	20240816	171900	88680190	997	997	997	997	0
222	20240816	171800	88680190	997	997	997	997	0
223	20240816	171700	88680190	997	997	997	997	0
224	20240816	171600	88680190	997	997	997	997	0
225	20240816	171500	88680190	997	997	997	997	0
226	20240816	171400	88680190	997	997	997	997	0
227	20240816	171300	88680190	997	997	997	997	0
228	20240816	171200	88680190	997	997	997	997	0
229	20240816	171100	88680190	997	997	997	997	0
230	20240816	171000	88680190	997	997	997	997	0
231	20240816	170900	88680190	997	997	997	997	0
232	20240816	170800	88680190	997	997	997	997	0
233	20240816	170700	88680190	997	997	997	997	0
234	20240816	170600	88680190	997	997	997	997	0
235	20240816	170500	88680190	997	997	997	997	0
236	20240816	170400	88680190	997	997	997	997	0
237	20240816	170300	88680190	997	997	997	997	0
238	20240816	170200	88680190	997	997	997	997	0
239	20240816	170100	88680190	997	997	997	997	0
240	20240816	170000	88680190	997	997	997	997	0
241	20240816	165900	88680190	997	997	997	997	0
242	20240816	165800	88680190	997	997	997	997	788
243	20240816	165700	88680190	997	997	997	997	0
244	20240816	165600	88680190	997	997	997	997	0
245	20240816	165500	88680190	997	997	997	997	0
246	20240816	165400	88680190	997	997	997	997	0
247	20240816	165300	88680190	997	997	997	997	0
248	20240816	165200	88680190	997	997	997	997	0
249	20240816	165100	88680190	997	997	997	997	0
250	20240816	165000	88680190	997	997	997	997	0
251	20240816	164900	88680190	997	997	997	997	0
252	20240816	164800	88680190	997	997	997	997	0
253	20240816	164700	88680190	997	997	997	997	0
254	20240816	164600	88680190	997	997	997	997	0
255	20240816	164500	88680190	997	997	997	997	0
256	20240816	164400	88680190	997	997	997	997	0
257	20240816	164300	88680190	997	997	997	997	0
258	20240816	164200	88680190	997	997	997	997	0
259	20240816	164100	88680190	997	997	997	997	0
260	20240816	164000	88680190	997	997	997	997	0
261	20240816	163900	88680190	997	997	997	997	0
262	20240816	163800	88680190	997	997	997	997	0
263	20240816	163700	88680190	997	997	997	997	0
264	20240816	163600	88680190	997	997	997	997	0
265	20240816	163500	88680190	997	997	997	997	0
266	20240816	163400	88680190	997	997	997	997	0
267	20240816	163300	88680190	997	997	997	997	0
268	20240816	163200	88680190	997	997	997	997	0
269	20240816	163100	88680190	997	997	997	997	0
270	20240816	163000	88680190	997	997	997	997	0
271	20240816	162900	88680190	997	997	997	997	0
272	20240816	162800	88680190	997	997	997	997	788
273	20240816	162700	88680190	997	997	997	997	0
274	20240816	162600	88680190	997	997	997	997	0
275	20240816	162500	88680190	997	997	997	997	0
276	20240816	162400	88680190	997	997	997	997	0
277	20240816	162300	88680190	997	997	997	997	0
278	20240816	162200	88680190	997	997	997	997	0
279	20240816	162100	88680190	997	997	997	997	0
280	20240816	162000	88680190	997	997	997	997	0
281	20240816	161900	88680190	997	997	997	997	0
282	20240816	161800	88680190	997	997	997	997	0
283	20240816	161700	88680190	997	997	997	997	0
284	20240816	161600	88680190	997	997	997	997	0
285	20240816	161500	88680190	997	997	997	997	0
286	20240816	161400	88680190	997	997	997	997	0
287	20240816	161300	88680190	997	997	997	997	0
288	20240816	161200	88680190	997	997	997	997	0
289	20240816	161100	88680190	997	997	997	997	0
290	20240816	161000	88680190	997	997	997	997	0
291	20240816	160900	88680190	997	997	997	997	0
292	20240816	160800	88680190	997	997	997	997	0
293	20240816	160700	88680190	997	997	997	997	0
294	20240816	160600	88680190	997	997	997	997	0
295	20240816	160500	88680190	997	997	997	997	0
296	20240816	160400	88680190	997	997	997	997	0
297	20240816	160300	88680190	997	997	997	997	0
298	20240816	160200	88680190	997	997	997	997	0
299	20240816	160100	88680190	997	997	997	997	0
300	20240816	160000	88680190	997	997	997	997	0
301	20240816	155900	88680190	997	997	997	997	0
302	20240816	155800	88680190	997	997	997	997	788
303	20240816	155700	88680190	997	997	997	997	0
304	20240816	155600	88680190	997	997	997	997	0
305	20240816	155500	88680190	997	997	997	997	0
306	20240816	155400	88680190	997	997	997	997	0
307	20240816	155300	88680190	997	997	997	997	0
308	20240816	155200	88680190	997	997	997	997	0
309	20240816	155100	88680190	997	997	997	997	0
310	20240816	155000	88680190	997	997	997	997	0
311	20240816	154900	88680190	997	997	997	997	0
312	20240816	154800	88680190	997	997	997	997	0
313	20240816	154700	88680190	997	997	997	997	0
314	20240816	154600	88680190	997	997	997	997	0
315	20240816	154500	88680190	997	997	997	997	0
316	20240816	154400	88680190	997	997	997	997	0
317	20240816	154300	88680190	997	997	997	997	0
318	20240816	154200	88680190	997	997	997	997	0
319	20240816	154100	88680190	997	997	997	997	0
320	20240816	154000	88680190	997	997	997	997	0
321	20240816	153900	88680190	997	997	997	997	0
322	20240816	153800	88680190	997	997	997	997	0
323	20240816	153700	88680190	997	997	997	997	0
324	20240816	153600	88680190	997	997	997	997	0
325	20240816	153500	88680190	997	997	997	997	0
326	20240816	153400	88680190	997	997	997	997	0
327	20240816	153300	88680190	997	997	997	997	0
328	20240816	153200	88680190	997	997	997	997	0
329	20240816	153100	88680190	997	997	997	997	0
330	20240816	153000	88680190	997	997	997	997	788
331	20240816	152900	87894554	999	999	999	999	0
332	20240816	152800	87894554	999	999	999	999	0
333	20240816	152700	87894554	999	999	999	999	0
334	20240816	152600	87894554	999	999	999	999	0
335	20240816	152500	87894554	999	999	999	999	0
336	20240816	152400	87894554	999	999	999	999	0
337	20240816	152300	87894554	999	999	999	999	0
338	20240816	152200	87894554	999	999	999	999	0
339	20240816	152100	87894554	999	999	999	999	0
340	20240816	152000	87894554	999	999	999	999	0
341	20240816	151900	87894554	999	1001	1001	999	1009
342	20240816	151800	86885483	1001	1001	1001	1001	469
343	20240816	151700	86416014	1001	1001	1001	1001	0
344	20240816	151600	86416014	1001	1001	1001	1001	1
345	20240816	151500	86415013	1001	1001	1001	1001	19
346	20240816	151400	86395994	1001	1001	1001	1001	66
347	20240816	151300	86329928	1001	1002	1002	1001	112
348	20240816	151200	86217737	1002	1002	1002	1002	0
349	20240816	151100	86217737	1002	1002	1002	1002	0
350	20240816	151000	86217737	1002	1002	1002	1002	0
351	20240816	150900	86217737	1002	1002	1002	1002	110
352	20240816	150800	86107517	1001	1001	1001	1001	1
353	20240816	150700	86106516	1001	1001	1001	1001	1647
354	20240816	150600	84457869	1001	1000	1001	1000	3782
355	20240816	150500	80675716	999	999	999	999	216
356	20240816	150400	80459932	999	999	999	999	0
357	20240816	150300	80459932	999	999	999	999	0
358	20240816	150200	80459932	999	999	999	999	0
359	20240816	150100	80459932	999	999	999	999	10
360	20240816	150000	80449942	999	999	999	999	0
361	20240816	145900	80449942	999	993	999	993	56
362	20240816	145800	80394298	993	992	993	992	34
363	20240816	145700	80360547	993	993	993	993	0
364	20240816	145600	80360547	993	993	993	993	827
365	20240816	145500	79539336	993	993	993	993	0
366	20240816	145400	79539336	993	993	993	993	0
367	20240816	145300	79539336	993	993	993	993	0
368	20240816	145200	79539336	993	993	993	993	0
369	20240816	145100	79539336	993	993	993	993	0
370	20240816	145000	79539336	993	993	993	993	0
371	20240816	144900	79539336	993	993	993	993	0
372	20240816	144800	79539336	993	993	993	993	2600
373	20240816	144700	76957536	993	993	993	993	0
374	20240816	144600	76957536	993	994	994	993	551
375	20240816	144500	76410362	994	994	994	994	0
376	20240816	144400	76410362	994	994	994	994	51
377	20240816	144300	76359668	1000	1000	1000	1000	1000
378	20240816	144200	75359668	1000	1000	1000	1000	2000
379	20240816	144100	73359668	1000	1000	1000	1000	0
380	20240816	144000	73359668	1000	1000	1000	1000	0
381	20240816	143900	73359668	1000	1000	1000	1000	0
382	20240816	143800	73359668	1000	1000	1000	1000	0
383	20240816	143700	73359668	1000	997	1000	997	2500
384	20240816	143600	70860059	993	993	993	993	0
385	20240816	143500	70860059	993	993	993	993	0
386	20240816	143400	70860059	993	993	993	993	3
387	20240816	143300	70857080	993	993	993	993	0
388	20240816	143200	70857080	993	993	993	993	10
389	20240816	143100	70847150	997	997	997	997	0
390	20240816	143000	70847150	997	997	997	997	0
391	20240816	142900	70847150	997	997	997	997	1
392	20240816	142800	70846153	997	993	997	993	2
393	20240816	142700	70844163	993	993	993	993	8
394	20240816	142600	70836219	993	993	993	993	0
395	20240816	142500	70836219	993	993	993	993	151
396	20240816	142400	70686276	993	993	993	993	1
397	20240816	142300	70685283	993	993	993	993	101
398	20240816	142200	70584990	992	992	992	992	1
399	20240816	142100	70583998	991	991	991	991	0
400	20240816	142000	70583998	991	991	991	991	200
401	20240816	141900	70385798	1000	1000	1000	1000	0
402	20240816	141800	70385798	1000	1000	1000	1000	418
403	20240816	141700	69967798	999	999	999	999	424
404	20240816	141600	69544222	990	990	990	990	1
405	20240816	141500	69543232	990	990	990	990	0
406	20240816	141400	69543232	990	992	992	990	4999
407	20240816	141300	64593990	990	990	990	990	0
408	20240816	141200	64593990	990	990	990	990	401
409	20240816	141100	64197000	990	990	990	990	0
410	20240816	141000	64197000	990	990	990	990	1
411	20240816	140900	64196010	1000	1002	1002	1000	2001
412	20240816	140800	62192010	1002	985	1002	985	10620
413	20240816	140700	51554940	990	1006	1017	990	13047
414	20240816	140600	38612169	1006	1006	1006	1006	25
415	20240816	140500	38587019	1024	1024	1024	1020	2010
416	20240816	140400	36530422	1023	989	1024	989	11621
417	20240816	140300	24740831	990	978	990	978	1309
418	20240816	140200	23448607	977	977	977	977	1347
419	20240816	140100	22132588	976	976	976	976	0
420	20240816	140000	22132588	976	976	976	976	0
421	20240816	135900	22132588	976	976	976	976	1
422	20240816	135800	22131612	976	976	976	976	1
423	20240816	135700	22130636	977	977	977	977	20
424	20240816	135600	22111096	974	974	974	974	30
425	20240816	135500	22081876	974	974	974	974	0
426	20240816	135400	22081876	974	974	974	974	0
427	20240816	135300	22081876	974	974	974	974	0
428	20240816	135200	22081876	974	974	974	974	0
429	20240816	135100	22081876	974	974	974	974	0
430	20240816	135000	22081876	974	974	974	974	0
431	20240816	134900	22081876	974	974	974	974	0
432	20240816	134800	22081876	974	974	974	974	0
433	20240816	134700	22081876	974	974	974	974	0
434	20240816	134600	22081876	974	974	974	974	0
435	20240816	134500	22081876	974	974	974	974	0
436	20240816	134400	22081876	974	974	974	974	7
437	20240816	134300	22075058	975	975	975	975	0
438	20240816	134200	22075058	975	975	975	975	0
439	20240816	134100	22075058	975	975	975	975	0
440	20240816	134000	22075058	975	975	975	975	0
441	20240816	133900	22075058	975	975	975	975	0
442	20240816	133800	22075058	975	975	975	975	0
443	20240816	133700	22075058	975	975	975	975	0
444	20240816	133600	22075058	975	975	975	975	0
445	20240816	133500	22075058	975	975	975	975	0
446	20240816	133400	22075058	975	975	975	975	0
447	20240816	133300	22075058	975	975	975	975	0
448	20240816	133200	22075058	975	975	975	975	20
449	20240816	133100	22055558	975	975	975	975	0
450	20240816	133000	22055558	975	975	975	975	0
451	20240816	132900	22055558	975	975	975	975	0
452	20240816	132800	22055558	975	975	975	975	0
453	20240816	132700	22055558	975	975	975	975	0
454	20240816	132600	22055558	975	975	975	975	0
455	20240816	132500	22055558	975	975	975	975	0
456	20240816	132400	22055558	975	975	975	975	120
457	20240816	132300	21938558	976	976	976	976	0
458	20240816	132200	21938558	976	976	976	976	0
459	20240816	132100	21938558	976	976	976	976	1
460	20240816	132000	21937582	977	977	977	977	0
461	20240816	131900	21937582	977	977	977	977	0
462	20240816	131800	21937582	977	977	977	977	0
463	20240816	131700	21937582	977	977	977	977	0
464	20240816	131600	21937582	977	977	977	977	0
465	20240816	131500	21937582	977	977	977	977	0
466	20240816	131400	21937582	977	977	977	977	0
467	20240816	131300	21937582	977	977	977	977	10
468	20240816	131200	21927812	977	977	977	977	0
469	20240816	131100	21927812	977	977	977	977	0
470	20240816	131000	21927812	977	977	977	977	0
471	20240816	130900	21927812	977	977	977	977	204
472	20240816	130800	21728504	977	977	977	977	0
473	20240816	130700	21728504	977	976	977	976	3
474	20240816	130600	21725574	975	975	975	975	299
475	20240816	130500	21434049	974	974	974	974	1
476	20240816	130400	21433075	974	973	974	973	2
477	20240816	130300	21431128	975	975	975	975	0
478	20240816	130200	21431128	975	975	975	975	0
479	20240816	130100	21431128	975	975	975	975	5
480	20240816	130000	21426253	975	975	975	975	0
481	20240816	125900	21426253	975	975	975	975	0
482	20240816	125800	21426253	975	975	975	975	0
483	20240816	125700	21426253	975	975	975	975	0
484	20240816	125600	21426253	975	975	975	975	0
485	20240816	125500	21426253	975	975	975	975	0
486	20240816	125400	21426253	975	975	975	975	0
487	20240816	125300	21426253	975	975	975	975	0
488	20240816	125200	21426253	975	975	975	975	0
489	20240816	125100	21426253	975	975	975	975	0
490	20240816	125000	21426253	975	975	975	975	0
491	20240816	124900	21426253	975	975	975	975	0
492	20240816	124800	21426253	975	975	975	975	0
493	20240816	124700	21426253	975	975	975	975	2
494	20240816	124600	21424303	971	971	971	971	0
495	20240816	124500	21424303	971	971	971	971	0
496	20240816	124400	21424303	971	971	971	971	0
497	20240816	124300	21424303	971	971	971	971	0
498	20240816	124200	21424303	971	971	971	971	0
499	20240816	124100	21424303	971	971	971	971	0
500	20240816	124000	21424303	971	971	971	971	0
501	20240816	123900	21424303	971	971	971	971	0
502	20240816	123800	21424303	971	971	971	971	0
503	20240816	123700	21424303	971	971	971	971	0
504	20240816	123600	21424303	971	971	971	971	0
505	20240816	123500	21424303	971	971	971	971	11
506	20240816	123400	21413622	975	975	975	975	0
507	20240816	123300	21413622	975	975	975	975	0
508	20240816	123200	21413622	975	975	975	975	0
509	20240816	123100	21413622	975	975	975	975	0
510	20240816	123000	21413622	975	975	975	975	0
511	20240816	122900	21413622	975	975	975	975	0
512	20240816	122800	21413622	975	975	975	975	0
513	20240816	122700	21413622	975	975	975	975	0
514	20240816	122600	21413622	975	975	975	975	0
515	20240816	122500	21413622	975	975	975	975	0
516	20240816	122400	21413622	975	975	975	975	0
517	20240816	122300	21413622	975	975	975	975	0
518	20240816	122200	21413622	975	975	975	975	0
519	20240816	122100	21413622	975	975	975	975	47
520	20240816	122000	21367797	975	975	975	975	0
521	20240816	121900	21367797	975	975	975	975	0
522	20240816	121800	21367797	975	975	975	975	0
523	20240816	121700	21367797	975	975	975	975	0
524	20240816	121600	21367797	975	975	975	975	0
525	20240816	121500	21367797	975	975	975	975	50
526	20240816	121400	21319047	975	975	975	975	0
527	20240816	121300	21319047	975	975	975	975	3025
528	20240816	121200	18369672	975	975	975	975	0
529	20240816	121100	18369672	975	975	975	975	0
530	20240816	121000	18369672	975	975	975	975	0
531	20240816	120900	18369672	975	975	975	975	0
532	20240816	120800	18369672	975	975	975	975	0
533	20240816	120700	18369672	975	975	975	975	0
534	20240816	120600	18369672	975	975	975	975	100
535	20240816	120500	18272172	975	975	975	975	0
536	20240816	120400	18272172	975	975	975	975	0
537	20240816	120300	18272172	975	975	975	975	64
538	20240816	120200	18209772	975	975	975	975	0
539	20240816	120100	18209772	975	975	975	975	0
540	20240816	120000	18209772	975	975	975	975	0
541	20240816	115900	18209772	975	975	975	975	0
542	20240816	115800	18209772	975	975	975	975	0
543	20240816	115700	18209772	975	975	975	975	0
544	20240816	115600	18209772	975	975	975	975	0
545	20240816	115500	18209772	975	975	975	975	0
546	20240816	115400	18209772	975	975	975	975	160
547	20240816	115300	18053772	977	977	977	977	0
548	20240816	115200	18053772	977	977	977	977	0
549	20240816	115100	18053772	977	977	977	977	0
550	20240816	115000	18053772	977	977	977	977	0
551	20240816	114900	18053772	977	977	977	977	0
552	20240816	114800	18053772	977	977	977	977	0
553	20240816	114700	18053772	977	977	977	977	0
554	20240816	114600	18053772	977	977	977	977	0
555	20240816	114500	18053772	977	977	977	977	0
556	20240816	114400	18053772	977	976	977	976	1106
557	20240816	114300	16973229	976	976	976	976	981
558	20240816	114200	16015773	977	977	977	977	0
559	20240816	114100	16015773	977	977	977	977	0
560	20240816	114000	16015773	977	977	977	977	0
561	20240816	113900	16015773	977	977	977	977	0
562	20240816	113800	16015773	977	977	977	977	2000
563	20240816	113700	14061773	976	976	976	976	0
564	20240816	113600	14061773	976	976	976	976	445
565	20240816	113500	13627453	975	975	975	975	0
566	20240816	113400	13627453	975	975	975	975	200
567	20240816	113300	13432453	975	975	975	975	596
568	20240816	113200	12851353	971	971	971	971	0
569	20240816	113100	12851353	971	971	971	971	0
570	20240816	113000	12851353	971	971	971	971	0
571	20240816	112900	12851353	971	971	971	971	0
572	20240816	112800	12851353	971	971	971	971	0
573	20240816	112700	12851353	971	971	971	971	0
574	20240816	112600	12851353	971	971	971	971	0
575	20240816	112500	12851353	971	971	971	971	0
576	20240816	112400	12851353	971	971	971	971	0
577	20240816	112300	12851353	971	971	971	971	0
578	20240816	112200	12851353	971	971	971	971	0
579	20240816	112100	12851353	971	971	971	971	0
580	20240816	112000	12851353	971	971	971	971	0
581	20240816	111900	12851353	971	971	971	971	0
582	20240816	111800	12851353	971	971	971	971	0
583	20240816	111700	12851353	971	971	971	971	0
584	20240816	111600	12851353	971	971	971	971	0
585	20240816	111500	12851353	971	971	971	971	110
586	20240816	111400	12744543	970	970	970	970	0
587	20240816	111300	12744543	970	970	970	970	0
588	20240816	111200	12744543	970	970	970	970	36
589	20240816	111100	12709623	970	970	970	970	0
590	20240816	111000	12709623	970	969	970	969	608
591	20240816	110900	12119946	969	969	969	969	44
592	20240816	110800	12077310	971	971	971	971	0
593	20240816	110700	12077310	971	971	971	971	0
594	20240816	110600	12077310	971	971	971	971	0
595	20240816	110500	12077310	971	971	971	971	0
596	20240816	110400	12077310	971	971	971	971	0
597	20240816	110300	12077310	971	971	971	971	1
598	20240816	110200	12076339	961	962	962	961	800
599	20240816	110100	11307186	962	962	962	962	0
600	20240816	110000	11307186	962	962	962	962	0
601	20240816	105900	11307186	962	962	962	962	0
602	20240816	105800	11307186	962	962	962	962	0
603	20240816	105700	11307186	962	962	962	962	0
604	20240816	105600	11307186	962	962	962	962	436
605	20240816	105500	10887754	962	962	962	962	0
606	20240816	105400	10887754	962	962	962	962	0
607	20240816	105300	10887754	962	962	962	962	0
608	20240816	105200	10887754	962	962	962	962	0
609	20240816	105100	10887754	962	962	962	962	0
610	20240816	105000	10887754	962	962	962	962	0
611	20240816	104900	10887754	962	962	962	962	0
612	20240816	104800	10887754	962	962	962	962	0
613	20240816	104700	10887754	962	962	962	962	40
614	20240816	104600	10849274	962	962	962	962	0
615	20240816	104500	10849274	962	962	962	962	0
616	20240816	104400	10849274	962	962	962	962	0
617	20240816	104300	10849274	962	963	963	962	1000
618	20240816	104200	9887021	963	963	963	963	0
619	20240816	104100	9887021	963	963	963	963	0
620	20240816	104000	9887021	963	963	963	963	0
621	20240816	103900	9887021	963	963	963	963	0
622	20240816	103800	9887021	963	963	963	963	0
623	20240816	103700	9887021	963	963	963	963	0
624	20240816	103600	9887021	963	963	963	963	0
625	20240816	103500	9887021	963	963	963	963	0
626	20240816	103400	9887021	963	963	963	963	0
627	20240816	103300	9887021	963	963	963	963	0
628	20240816	103200	9887021	963	963	963	963	0
629	20240816	103100	9887021	963	963	963	963	0
630	20240816	103000	9887021	963	963	963	963	0
631	20240816	102900	9887021	963	963	963	963	0
632	20240816	102800	9887021	963	963	963	963	0
633	20240816	102700	9887021	963	963	963	963	0
634	20240816	102600	9887021	963	963	963	963	0
635	20240816	102500	9887021	963	963	963	963	0
636	20240816	102400	9887021	963	963	963	963	0
637	20240816	102300	9887021	963	963	963	963	0
638	20240816	102200	9887021	963	964	964	963	104
639	20240816	102100	9786769	964	964	964	964	500
640	20240816	102000	9304769	962	962	962	962	0
641	20240816	101900	9304769	962	962	962	962	0
642	20240816	101800	9304769	962	962	962	962	0
643	20240816	101700	9304769	962	970	970	962	500
644	20240816	101600	8822602	974	974	974	974	0
645	20240816	101500	8822602	974	974	974	974	0
646	20240816	101400	8822602	974	974	974	974	0
647	20240816	101300	8822602	974	974	974	974	0
648	20240816	101200	8822602	974	974	974	974	4
649	20240816	101100	8818706	975	975	975	975	0
650	20240816	101000	8818706	975	975	975	975	0
651	20240816	100900	8818706	975	975	975	975	0
652	20240816	100800	8818706	975	975	975	975	0
653	20240816	100700	8818706	975	975	975	975	0
654	20240816	100600	8818706	975	976	976	975	7
655	20240816	100500	8811878	975	975	975	975	0
656	20240816	100400	8811878	975	975	975	975	0
657	20240816	100300	8811878	975	975	975	975	1
658	20240816	100200	8810903	976	976	976	976	0
659	20240816	100100	8810903	976	976	976	976	0
660	20240816	100000	8810903	976	976	976	976	0
661	20240816	095900	8810903	976	976	976	976	0
662	20240816	095800	8810903	976	976	976	976	0
663	20240816	095700	8810903	976	976	976	976	0
664	20240816	095600	8810903	976	976	976	976	0
665	20240816	095500	8810903	976	976	976	976	0
666	20240816	095400	8810903	976	976	976	976	0
667	20240816	095300	8810903	976	976	976	976	0
668	20240816	095200	8810903	976	976	976	976	0
669	20240816	095100	8810903	976	976	976	976	0
670	20240816	095000	8810903	976	976	976	976	21
671	20240816	094900	8790407	976	976	976	976	0
672	20240816	094800	8790407	976	976	976	976	1
673	20240816	094700	8789431	976	976	976	976	11
674	20240816	094600	8778695	970	970	970	970	0
675	20240816	094500	8778695	970	970	970	970	2400
676	20240816	094400	6450695	970	970	970	970	0
677	20240816	094300	6450695	970	970	970	970	0
678	20240816	094200	6450695	970	970	970	970	0
679	20240816	094100	6450695	970	970	970	970	0
680	20240816	094000	6450695	970	970	970	970	0
681	20240816	093900	6450695	970	970	970	970	556
682	20240816	093800	5911375	970	970	970	970	0
683	20240816	093700	5911375	970	970	970	970	100
684	20240816	093600	5814375	970	970	970	970	0
685	20240816	093500	5814375	970	970	970	970	0
686	20240816	093400	5814375	970	970	970	970	0
687	20240816	093300	5814375	970	970	970	970	0
688	20240816	093200	5814375	970	970	970	970	0
689	20240816	093100	5814375	970	970	970	970	0
690	20240816	093000	5814375	970	970	970	970	0
691	20240816	092900	5814375	970	970	970	970	0
692	20240816	092800	5814375	970	970	970	970	0
693	20240816	092700	5814375	970	970	970	970	0
694	20240816	092600	5814375	970	970	970	970	0
695	20240816	092500	5814375	970	971	971	970	1510
696	20240816	092400	4349590	970	970	970	970	0
697	20240816	092300	4349590	970	970	970	970	0
698	20240816	092200	4349590	970	970	970	970	0
699	20240816	092100	4349590	970	970	970	970	0
700	20240816	092000	4349590	970	970	970	970	0
701	20240816	091900	4349590	970	970	970	970	0
702	20240816	091800	4349590	970	970	970	970	0
703	20240816	091700	4349590	970	970	970	970	70
704	20240816	091600	4281690	979	979	979	979	0
705	20240816	091500	4281690	979	978	979	978	40
706	20240816	091400	4242550	970	970	970	970	0
707	20240816	091300	4242550	970	970	970	970	0
708	20240816	091200	4242550	970	970	970	970	30
709	20240816	091100	4213450	970	970	970	970	0
710	20240816	091000	4213450	970	970	970	970	0
711	20240816	090900	4213450	970	970	970	970	0
712	20240816	090800	4213450	970	970	970	970	0
713	20240816	090700	4213450	970	970	970	970	0
714	20240816	090600	4213450	970	970	970	970	3500
715	20240816	090500	818450	970	970	970	970	0
716	20240816	090400	818450	970	970	970	970	0
717	20240816	090300	818450	970	970	970	970	200
718	20240816	090200	624450	970	970	970	970	71
719	20240816	090100	555580	964	964	964	964	200
720	20240816	090000	362780	970	970	970	970	374