KissMeData/353190/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	211300	108662279	985	985	985	985	2964
3	20240820	211200	108662279	985	985	985	985	0
4	20240820	211100	108662279	985	985	985	985	0
5	20240820	211000	108662279	985	985	985	985	0
6	20240820	210900	108662279	985	985	985	985	0
7	20240820	210800	108662279	985	985	985	985	0
8	20240820	210700	108662279	985	985	985	985	0
9	20240820	210600	108662279	985	985	985	985	0
10	20240820	210500	108662279	985	985	985	985	0
11	20240820	210400	108662279	985	985	985	985	0
12	20240820	210300	108662279	985	985	985	985	0
13	20240820	210200	108662279	985	985	985	985	0
14	20240820	210100	108662279	985	985	985	985	0
15	20240820	210000	108662279	985	985	985	985	0
16	20240820	205900	108662279	985	985	985	985	0
17	20240820	205800	108662279	985	985	985	985	0
18	20240820	205700	108662279	985	985	985	985	0
19	20240820	205600	108662279	985	985	985	985	0
20	20240820	205500	108662279	985	985	985	985	0
21	20240820	205400	108662279	985	985	985	985	0
22	20240820	205300	108662279	985	985	985	985	0
23	20240820	205200	108662279	985	985	985	985	0
24	20240820	205100	108662279	985	985	985	985	0
25	20240820	205000	108662279	985	985	985	985	0
26	20240820	204900	108662279	985	985	985	985	0
27	20240820	204800	108662279	985	985	985	985	0
28	20240820	204700	108662279	985	985	985	985	0
29	20240820	204600	108662279	985	985	985	985	0
30	20240820	204500	108662279	985	985	985	985	0
31	20240820	204400	108662279	985	985	985	985	0
32	20240820	204300	108662279	985	985	985	985	2964
33	20240820	204200	108662279	985	985	985	985	0
34	20240820	204100	108662279	985	985	985	985	0
35	20240820	204000	108662279	985	985	985	985	0
36	20240820	203900	108662279	985	985	985	985	0
37	20240820	203800	108662279	985	985	985	985	0
38	20240820	203700	108662279	985	985	985	985	0
39	20240820	203600	108662279	985	985	985	985	0
40	20240820	203500	108662279	985	985	985	985	0
41	20240820	203400	108662279	985	985	985	985	0
42	20240820	203300	108662279	985	985	985	985	0
43	20240820	203200	108662279	985	985	985	985	0
44	20240820	203100	108662279	985	985	985	985	0
45	20240820	203000	108662279	985	985	985	985	0
46	20240820	202900	108662279	985	985	985	985	0
47	20240820	202800	108662279	985	985	985	985	0
48	20240820	202700	108662279	985	985	985	985	0
49	20240820	202600	108662279	985	985	985	985	0
50	20240820	202500	108662279	985	985	985	985	0
51	20240820	202400	108662279	985	985	985	985	0
52	20240820	202300	108662279	985	985	985	985	0
53	20240820	202200	108662279	985	985	985	985	0
54	20240820	202100	108662279	985	985	985	985	0
55	20240820	202000	108662279	985	985	985	985	0
56	20240820	201900	108662279	985	985	985	985	0
57	20240820	201800	108662279	985	985	985	985	0
58	20240820	201700	108662279	985	985	985	985	0
59	20240820	201600	108662279	985	985	985	985	0
60	20240820	201500	108662279	985	985	985	985	0
61	20240820	201400	108662279	985	985	985	985	0
62	20240820	201300	108662279	985	985	985	985	2964
63	20240820	201200	108662279	985	985	985	985	0
64	20240820	201100	108662279	985	985	985	985	0
65	20240820	201000	108662279	985	985	985	985	0
66	20240820	200900	108662279	985	985	985	985	0
67	20240820	200800	108662279	985	985	985	985	0
68	20240820	200700	108662279	985	985	985	985	0
69	20240820	200600	108662279	985	985	985	985	0
70	20240820	200500	108662279	985	985	985	985	0
71	20240820	200400	108662279	985	985	985	985	0
72	20240820	200300	108662279	985	985	985	985	0
73	20240820	200200	108662279	985	985	985	985	0
74	20240820	200100	108662279	985	985	985	985	0
75	20240820	200000	108662279	985	985	985	985	0
76	20240820	195900	108662279	985	985	985	985	0
77	20240820	195800	108662279	985	985	985	985	0
78	20240820	195700	108662279	985	985	985	985	0
79	20240820	195600	108662279	985	985	985	985	0
80	20240820	195500	108662279	985	985	985	985	0
81	20240820	195400	108662279	985	985	985	985	0
82	20240820	195300	108662279	985	985	985	985	0
83	20240820	195200	108662279	985	985	985	985	0
84	20240820	195100	108662279	985	985	985	985	0
85	20240820	195000	108662279	985	985	985	985	0
86	20240820	194900	108662279	985	985	985	985	0
87	20240820	194800	108662279	985	985	985	985	0
88	20240820	194700	108662279	985	985	985	985	0
89	20240820	194600	108662279	985	985	985	985	0
90	20240820	194500	108662279	985	985	985	985	0
91	20240820	194400	108662279	985	985	985	985	0
92	20240820	194300	108662279	985	985	985	985	2964
93	20240820	194200	108662279	985	985	985	985	0
94	20240820	194100	108662279	985	985	985	985	0
95	20240820	194000	108662279	985	985	985	985	0
96	20240820	193900	108662279	985	985	985	985	0
97	20240820	193800	108662279	985	985	985	985	0
98	20240820	193700	108662279	985	985	985	985	0
99	20240820	193600	108662279	985	985	985	985	0
100	20240820	193500	108662279	985	985	985	985	0
101	20240820	193400	108662279	985	985	985	985	0
102	20240820	193300	108662279	985	985	985	985	0
103	20240820	193200	108662279	985	985	985	985	0
104	20240820	193100	108662279	985	985	985	985	0
105	20240820	193000	108662279	985	985	985	985	0
106	20240820	192900	108662279	985	985	985	985	0
107	20240820	192800	108662279	985	985	985	985	0
108	20240820	192700	108662279	985	985	985	985	0
109	20240820	192600	108662279	985	985	985	985	0
110	20240820	192500	108662279	985	985	985	985	0
111	20240820	192400	108662279	985	985	985	985	0
112	20240820	192300	108662279	985	985	985	985	0
113	20240820	192200	108662279	985	985	985	985	0
114	20240820	192100	108662279	985	985	985	985	0
115	20240820	192000	108662279	985	985	985	985	0
116	20240820	191900	108662279	985	985	985	985	0
117	20240820	191800	108662279	985	985	985	985	0
118	20240820	191700	108662279	985	985	985	985	0
119	20240820	191600	108662279	985	985	985	985	0
120	20240820	191500	108662279	985	985	985	985	0
121	20240820	191400	108662279	985	985	985	985	0
122	20240820	191300	108662279	985	985	985	985	2964
123	20240820	191200	108662279	985	985	985	985	0
124	20240820	191100	108662279	985	985	985	985	0
125	20240820	191000	108662279	985	985	985	985	0
126	20240820	190900	108662279	985	985	985	985	0
127	20240820	190800	108662279	985	985	985	985	0
128	20240820	190700	108662279	985	985	985	985	0
129	20240820	190600	108662279	985	985	985	985	0
130	20240820	190500	108662279	985	985	985	985	0
131	20240820	190400	108662279	985	985	985	985	0
132	20240820	190300	108662279	985	985	985	985	0
133	20240820	190200	108662279	985	985	985	985	0
134	20240820	190100	108662279	985	985	985	985	0
135	20240820	190000	108662279	985	985	985	985	0
136	20240820	185900	108662279	985	985	985	985	0
137	20240820	185800	108662279	985	985	985	985	0
138	20240820	185700	108662279	985	985	985	985	0
139	20240820	185600	108662279	985	985	985	985	0
140	20240820	185500	108662279	985	985	985	985	0
141	20240820	185400	108662279	985	985	985	985	0
142	20240820	185300	108662279	985	985	985	985	0
143	20240820	185200	108662279	985	985	985	985	0
144	20240820	185100	108662279	985	985	985	985	0
145	20240820	185000	108662279	985	985	985	985	0
146	20240820	184900	108662279	985	985	985	985	0
147	20240820	184800	108662279	985	985	985	985	0
148	20240820	184700	108662279	985	985	985	985	0
149	20240820	184600	108662279	985	985	985	985	0
150	20240820	184500	108662279	985	985	985	985	0
151	20240820	184400	108662279	985	985	985	985	0
152	20240820	184300	108662279	985	985	985	985	2964
153	20240820	184200	108662279	985	985	985	985	0
154	20240820	184100	108662279	985	985	985	985	0
155	20240820	184000	108662279	985	985	985	985	0
156	20240820	183900	108662279	985	985	985	985	0
157	20240820	183800	108662279	985	985	985	985	0
158	20240820	183700	108662279	985	985	985	985	0
159	20240820	183600	108662279	985	985	985	985	0
160	20240820	183500	108662279	985	985	985	985	0
161	20240820	183400	108662279	985	985	985	985	0
162	20240820	183300	108662279	985	985	985	985	0
163	20240820	183200	108662279	985	985	985	985	0
164	20240820	183100	108662279	985	985	985	985	0
165	20240820	183000	108662279	985	985	985	985	0
166	20240820	182900	108662279	985	985	985	985	0
167	20240820	182800	108662279	985	985	985	985	0
168	20240820	182700	108662279	985	985	985	985	0
169	20240820	182600	108662279	985	985	985	985	0
170	20240820	182500	108662279	985	985	985	985	0
171	20240820	182400	108662279	985	985	985	985	0
172	20240820	182300	108662279	985	985	985	985	0
173	20240820	182200	108662279	985	985	985	985	0
174	20240820	182100	108662279	985	985	985	985	0
175	20240820	182000	108662279	985	985	985	985	0
176	20240820	181900	108662279	985	985	985	985	0
177	20240820	181800	108662279	985	985	985	985	0
178	20240820	181700	108662279	985	985	985	985	0
179	20240820	181600	108662279	985	985	985	985	0
180	20240820	181500	108662279	985	985	985	985	0
181	20240820	181400	108662279	985	985	985	985	0
182	20240820	181300	108662279	985	985	985	985	2964
183	20240820	181200	108662279	985	985	985	985	0
184	20240820	181100	108662279	985	985	985	985	0
185	20240820	181000	108662279	985	985	985	985	0
186	20240820	180900	108662279	985	985	985	985	0
187	20240820	180800	108662279	985	985	985	985	0
188	20240820	180700	108662279	985	985	985	985	0
189	20240820	180600	108662279	985	985	985	985	0
190	20240820	180500	108662279	985	985	985	985	0
191	20240820	180400	108662279	985	985	985	985	0
192	20240820	180300	108662279	985	985	985	985	0
193	20240820	180200	108662279	985	985	985	985	0
194	20240820	180100	108662279	985	985	985	985	0
195	20240820	180000	108662279	985	985	985	985	0
196	20240820	175900	108662279	985	985	985	985	0
197	20240820	175800	108662279	985	985	985	985	0
198	20240820	175700	108662279	985	985	985	985	0
199	20240820	175600	108662279	985	985	985	985	0
200	20240820	175500	108662279	985	985	985	985	0
201	20240820	175400	108662279	985	985	985	985	0
202	20240820	175300	108662279	985	985	985	985	0
203	20240820	175200	108662279	985	985	985	985	0
204	20240820	175100	108662279	985	985	985	985	0
205	20240820	175000	108662279	985	985	985	985	0
206	20240820	174900	108662279	985	985	985	985	0
207	20240820	174800	108662279	985	985	985	985	0
208	20240820	174700	108662279	985	985	985	985	0
209	20240820	174600	108662279	985	985	985	985	0
210	20240820	174500	108662279	985	985	985	985	0
211	20240820	174400	108662279	985	985	985	985	0
212	20240820	174300	108662279	985	985	985	985	2964
213	20240820	174200	108662279	985	985	985	985	0
214	20240820	174100	108662279	985	985	985	985	0
215	20240820	174000	108662279	985	985	985	985	0
216	20240820	173900	108662279	985	985	985	985	0
217	20240820	173800	108662279	985	985	985	985	0
218	20240820	173700	108662279	985	985	985	985	0
219	20240820	173600	108662279	985	985	985	985	0
220	20240820	173500	108662279	985	985	985	985	0
221	20240820	173400	108662279	985	985	985	985	0
222	20240820	173300	108662279	985	985	985	985	0
223	20240820	173200	108662279	985	985	985	985	0
224	20240820	173100	108662279	985	985	985	985	0
225	20240820	173000	108662279	985	985	985	985	0
226	20240820	172900	108662279	985	985	985	985	0
227	20240820	172800	108662279	985	985	985	985	0
228	20240820	172700	108662279	985	985	985	985	0
229	20240820	172600	108662279	985	985	985	985	0
230	20240820	172500	108662279	985	985	985	985	0
231	20240820	172400	108662279	985	985	985	985	0
232	20240820	172300	108662279	985	985	985	985	0
233	20240820	172200	108662279	985	985	985	985	0
234	20240820	172100	108662279	985	985	985	985	0
235	20240820	172000	108662279	985	985	985	985	0
236	20240820	171900	108662279	985	985	985	985	0
237	20240820	171800	108662279	985	985	985	985	0
238	20240820	171700	108662279	985	985	985	985	0
239	20240820	171600	108662279	985	985	985	985	0
240	20240820	171500	108662279	985	985	985	985	0
241	20240820	171400	108662279	985	985	985	985	0
242	20240820	171300	108662279	985	985	985	985	2964
243	20240820	171200	108662279	985	985	985	985	0
244	20240820	171100	108662279	985	985	985	985	0
245	20240820	171000	108662279	985	985	985	985	0
246	20240820	170900	108662279	985	985	985	985	0
247	20240820	170800	108662279	985	985	985	985	0
248	20240820	170700	108662279	985	985	985	985	0
249	20240820	170600	108662279	985	985	985	985	0
250	20240820	170500	108662279	985	985	985	985	0
251	20240820	170400	108662279	985	985	985	985	0
252	20240820	170300	108662279	985	985	985	985	0
253	20240820	170200	108662279	985	985	985	985	0
254	20240820	170100	108662279	985	985	985	985	0
255	20240820	170000	108662279	985	985	985	985	0
256	20240820	165900	108662279	985	985	985	985	0
257	20240820	165800	108662279	985	985	985	985	0
258	20240820	165700	108662279	985	985	985	985	0
259	20240820	165600	108662279	985	985	985	985	0
260	20240820	165500	108662279	985	985	985	985	0
261	20240820	165400	108662279	985	985	985	985	0
262	20240820	165300	108662279	985	985	985	985	0
263	20240820	165200	108662279	985	985	985	985	0
264	20240820	165100	108662279	985	985	985	985	0
265	20240820	165000	108662279	985	985	985	985	0
266	20240820	164900	108662279	985	985	985	985	0
267	20240820	164800	108662279	985	985	985	985	0
268	20240820	164700	108662279	985	985	985	985	0
269	20240820	164600	108662279	985	985	985	985	0
270	20240820	164500	108662279	985	985	985	985	0
271	20240820	164400	108662279	985	985	985	985	0
272	20240820	164300	108662279	985	985	985	985	2964
273	20240820	164200	108662279	985	985	985	985	0
274	20240820	164100	108662279	985	985	985	985	0
275	20240820	164000	108662279	985	985	985	985	0
276	20240820	163900	108662279	985	985	985	985	0
277	20240820	163800	108662279	985	985	985	985	0
278	20240820	163700	108662279	985	985	985	985	0
279	20240820	163600	108662279	985	985	985	985	0
280	20240820	163500	108662279	985	985	985	985	0
281	20240820	163400	108662279	985	985	985	985	0
282	20240820	163300	108662279	985	985	985	985	0
283	20240820	163200	108662279	985	985	985	985	0
284	20240820	163100	108662279	985	985	985	985	0
285	20240820	163000	108662279	985	985	985	985	0
286	20240820	162900	108662279	985	985	985	985	0
287	20240820	162800	108662279	985	985	985	985	0
288	20240820	162700	108662279	985	985	985	985	0
289	20240820	162600	108662279	985	985	985	985	0
290	20240820	162500	108662279	985	985	985	985	0
291	20240820	162400	108662279	985	985	985	985	0
292	20240820	162300	108662279	985	985	985	985	0
293	20240820	162200	108662279	985	985	985	985	0
294	20240820	162100	108662279	985	985	985	985	0
295	20240820	162000	108662279	985	985	985	985	0
296	20240820	161900	108662279	985	985	985	985	0
297	20240820	161800	108662279	985	985	985	985	0
298	20240820	161700	108662279	985	985	985	985	0
299	20240820	161600	108662279	985	985	985	985	0
300	20240820	161500	108662279	985	985	985	985	0
301	20240820	161400	108662279	985	985	985	985	0
302	20240820	161300	108662279	985	985	985	985	2964
303	20240820	161200	108662279	985	985	985	985	0
304	20240820	161100	108662279	985	985	985	985	0
305	20240820	161000	108662279	985	985	985	985	0
306	20240820	160900	108662279	985	985	985	985	0
307	20240820	160800	108662279	985	985	985	985	0
308	20240820	160700	108662279	985	985	985	985	0
309	20240820	160600	108662279	985	985	985	985	0
310	20240820	160500	108662279	985	985	985	985	0
311	20240820	160400	108662279	985	985	985	985	0
312	20240820	160300	108662279	985	985	985	985	0
313	20240820	160200	108662279	985	985	985	985	0
314	20240820	160100	108662279	985	985	985	985	0
315	20240820	160000	108662279	985	985	985	985	0
316	20240820	155900	108662279	985	985	985	985	0
317	20240820	155800	108662279	985	985	985	985	0
318	20240820	155700	108662279	985	985	985	985	0
319	20240820	155600	108662279	985	985	985	985	0
320	20240820	155500	108662279	985	985	985	985	0
321	20240820	155400	108662279	985	985	985	985	0
322	20240820	155300	108662279	985	985	985	985	0
323	20240820	155200	108662279	985	985	985	985	0
324	20240820	155100	108662279	985	985	985	985	0
325	20240820	155000	108662279	985	985	985	985	0
326	20240820	154900	108662279	985	985	985	985	0
327	20240820	154800	108662279	985	985	985	985	0
328	20240820	154700	108662279	985	985	985	985	0
329	20240820	154600	108662279	985	985	985	985	0
330	20240820	154500	108662279	985	985	985	985	0
331	20240820	154400	108662279	985	985	985	985	0
332	20240820	154300	108662279	985	985	985	985	2964
333	20240820	154200	108662279	985	985	985	985	0
334	20240820	154100	108662279	985	985	985	985	0
335	20240820	154000	108662279	985	985	985	985	0
336	20240820	153900	108662279	985	985	985	985	0
337	20240820	153800	108662279	985	985	985	985	0
338	20240820	153700	108662279	985	985	985	985	0
339	20240820	153600	108662279	985	985	985	985	0
340	20240820	153500	108662279	985	985	985	985	0
341	20240820	153400	108662279	985	985	985	985	0
342	20240820	153300	108662279	985	985	985	985	0
343	20240820	153200	108662279	985	985	985	985	0
344	20240820	153100	108662279	985	985	985	985	0
345	20240820	153000	108662279	985	985	985	985	2964
346	20240820	152900	105742739	985	985	985	985	0
347	20240820	152800	105742739	985	985	985	985	0
348	20240820	152700	105742739	985	985	985	985	0
349	20240820	152600	105742739	985	985	985	985	0
350	20240820	152500	105742739	985	985	985	985	0
351	20240820	152400	105742739	985	985	985	985	0
352	20240820	152300	105742739	985	985	985	985	0
353	20240820	152200	105742739	985	985	985	985	0
354	20240820	152100	105742739	985	985	985	985	0
355	20240820	152000	105742739	985	985	985	985	0
356	20240820	151900	105742739	985	985	985	985	0
357	20240820	151800	105742739	985	986	986	985	1001
358	20240820	151700	104756753	985	985	987	985	3020
359	20240820	151600	101782051	985	984	985	984	469
360	20240820	151500	101320554	984	984	984	984	30
361	20240820	151400	101291034	984	984	984	984	0
362	20240820	151300	101291034	984	984	984	984	0
363	20240820	151200	101291034	984	983	984	983	1201
364	20240820	151100	100110450	981	981	981	981	210
365	20240820	151000	99904440	984	984	984	984	0
366	20240820	150900	99904440	984	983	984	983	2
367	20240820	150800	99902473	983	983	983	983	1
368	20240820	150700	99901490	977	977	977	977	2
369	20240820	150600	99899536	982	982	982	982	1554
370	20240820	150500	98373508	985	985	985	985	0
371	20240820	150400	98373508	985	985	985	985	0
372	20240820	150300	98373508	985	985	985	985	18
373	20240820	150200	98355778	985	985	985	985	0
374	20240820	150100	98355778	985	985	985	985	0
375	20240820	150000	98355778	985	985	985	985	1
376	20240820	145900	98354793	982	985	985	982	2021
377	20240820	145800	96370108	985	982	985	982	2224
378	20240820	145700	94185884	982	982	982	982	62
379	20240820	145600	94125000	982	982	982	982	62
380	20240820	145500	94064116	982	980	982	980	6731
381	20240820	145400	87467276	979	979	979	979	65
382	20240820	145300	87403641	979	979	979	979	65
383	20240820	145200	87340006	978	978	978	978	4000
384	20240820	145100	83428006	977	977	977	977	0
385	20240820	145000	83428006	977	977	977	977	0
386	20240820	144900	83428006	977	975	977	975	8866
387	20240820	144800	74771078	975	975	975	975	3000
388	20240820	144700	71846078	975	975	975	975	1
389	20240820	144600	71845103	975	975	975	975	0
390	20240820	144500	71845103	975	975	975	975	0
391	20240820	144400	71845103	975	975	975	975	0
392	20240820	144300	71845103	975	975	975	975	1
393	20240820	144200	71844128	975	975	975	975	0
394	20240820	144100	71844128	975	975	975	975	0
395	20240820	144000	71844128	975	975	975	975	1
396	20240820	143900	71843153	974	974	974	974	1000
397	20240820	143800	70869153	974	974	974	974	0
398	20240820	143700	70869153	974	974	974	974	0
399	20240820	143600	70869153	974	972	974	971	3853
400	20240820	143500	67118202	970	970	970	970	0
401	20240820	143400	67118202	970	970	970	970	550
402	20240820	143300	66584702	970	970	970	970	715
403	20240820	143200	65891152	973	973	973	973	1
404	20240820	143100	65890179	972	972	972	972	501
405	20240820	143000	65403207	970	970	970	970	2000
406	20240820	142900	63463207	973	973	973	973	0
407	20240820	142800	63463207	973	973	973	973	0
408	20240820	142700	63463207	973	973	973	973	0
409	20240820	142600	63463207	973	971	973	971	563
410	20240820	142500	62916532	973	973	973	973	0
411	20240820	142400	62916532	973	973	973	973	0
412	20240820	142300	62916532	973	973	973	973	0
413	20240820	142200	62916532	973	973	973	973	7
414	20240820	142100	62909721	973	973	973	973	0
415	20240820	142000	62909721	973	970	973	970	516
416	20240820	141900	62409198	973	973	973	973	0
417	20240820	141800	62409198	973	973	973	973	0
418	20240820	141700	62409198	973	973	973	973	0
419	20240820	141600	62409198	973	973	973	973	0
420	20240820	141500	62409198	973	973	973	973	0
421	20240820	141400	62409198	973	973	973	973	0
422	20240820	141300	62409198	973	973	973	973	0
423	20240820	141200	62409198	973	973	973	973	0
424	20240820	141100	62409198	973	973	973	973	0
425	20240820	141000	62409198	973	973	973	973	0
426	20240820	140900	62409198	973	973	973	973	0
427	20240820	140800	62409198	973	973	973	973	0
428	20240820	140700	62409198	973	974	974	973	21
429	20240820	140600	62388745	974	974	974	974	0
430	20240820	140500	62388745	974	974	974	974	0
431	20240820	140400	62388745	974	974	974	974	0
432	20240820	140300	62388745	974	974	974	974	0
433	20240820	140200	62388745	974	974	974	974	0
434	20240820	140100	62388745	974	974	974	974	1
435	20240820	140000	62387771	970	970	970	970	0
436	20240820	135900	62387771	970	970	970	970	0
437	20240820	135800	62387771	970	970	970	970	1428
438	20240820	135700	61002611	974	970	974	970	1001
439	20240820	135600	60031637	974	974	974	974	0
440	20240820	135500	60031637	974	974	974	974	10
441	20240820	135400	60021897	974	974	974	974	0
442	20240820	135300	60021897	974	974	974	974	1
443	20240820	135200	60020923	968	968	968	968	203
444	20240820	135100	59824419	974	974	974	974	0
445	20240820	135000	59824419	974	974	974	974	515
446	20240820	134900	59322809	974	974	974	974	0
447	20240820	134800	59322809	974	974	974	974	0
448	20240820	134700	59322809	974	969	974	969	582
449	20240820	134600	58758846	974	974	974	974	0
450	20240820	134500	58758846	974	974	974	974	0
451	20240820	134400	58758846	974	974	974	974	0
452	20240820	134300	58758846	974	974	974	974	0
453	20240820	134200	58758846	974	974	974	974	0
454	20240820	134100	58758846	974	974	974	974	0
455	20240820	134000	58758846	974	974	974	974	0
456	20240820	133900	58758846	974	974	974	974	0
457	20240820	133800	58758846	974	974	974	974	0
458	20240820	133700	58758846	974	974	974	974	0
459	20240820	133600	58758846	974	974	974	974	0
460	20240820	133500	58758846	974	973	974	973	400
461	20240820	133400	58369279	973	970	973	970	1000
462	20240820	133300	57396372	970	970	970	970	200
463	20240820	133200	57202372	970	970	970	970	0
464	20240820	133100	57202372	970	970	970	970	0
465	20240820	133000	57202372	970	970	970	970	7
466	20240820	132900	57195582	970	970	970	970	0
467	20240820	132800	57195582	970	970	970	970	0
468	20240820	132700	57195582	970	970	970	970	0
469	20240820	132600	57195582	970	970	970	970	0
470	20240820	132500	57195582	970	970	970	970	0
471	20240820	132400	57195582	970	970	970	970	1
472	20240820	132300	57194612	970	970	970	970	0
473	20240820	132200	57194612	970	970	970	970	0
474	20240820	132100	57194612	970	970	970	970	0
475	20240820	132000	57194612	970	970	970	970	1
476	20240820	131900	57193642	970	970	970	970	0
477	20240820	131800	57193642	970	970	970	970	0
478	20240820	131700	57193642	970	970	970	970	0
479	20240820	131600	57193642	970	970	970	970	0
480	20240820	131500	57193642	970	970	970	970	0
481	20240820	131400	57193642	970	970	970	970	1
482	20240820	131300	57192672	970	970	970	970	0
483	20240820	131200	57192672	970	970	970	970	3000
484	20240820	131100	54282672	970	973	973	970	1906
485	20240820	131000	52433825	973	973	973	973	0
486	20240820	130900	52433825	973	973	973	973	0
487	20240820	130800	52433825	973	973	973	973	0
488	20240820	130700	52433825	973	973	973	973	0
489	20240820	130600	52433825	973	973	973	973	0
490	20240820	130500	52433825	973	973	973	973	1
491	20240820	130400	52432852	970	970	970	970	0
492	20240820	130300	52432852	970	970	970	970	705
493	20240820	130200	51749002	971	973	973	971	1000
494	20240820	130100	50777996	974	974	974	974	0
495	20240820	130000	50777996	974	974	974	974	0
496	20240820	125900	50777996	974	974	974	974	1
497	20240820	125800	50777022	974	974	974	974	0
498	20240820	125700	50777022	974	974	974	974	0
499	20240820	125600	50777022	974	974	974	974	0
500	20240820	125500	50777022	974	974	974	974	0
501	20240820	125400	50777022	974	974	974	974	0
502	20240820	125300	50777022	974	974	974	974	0
503	20240820	125200	50777022	974	974	974	974	205
504	20240820	125100	50577352	974	974	974	974	0
505	20240820	125000	50577352	974	974	974	974	0
506	20240820	124900	50577352	974	974	974	974	0
507	20240820	124800	50577352	974	974	974	974	0
508	20240820	124700	50577352	974	974	974	974	0
509	20240820	124600	50577352	974	974	974	974	0
510	20240820	124500	50577352	974	974	974	974	0
511	20240820	124400	50577352	974	974	974	974	0
512	20240820	124300	50577352	974	974	974	974	0
513	20240820	124200	50577352	974	974	974	974	52
514	20240820	124100	50526704	974	974	974	974	0
515	20240820	124000	50526704	974	974	974	974	0
516	20240820	123900	50526704	974	974	974	974	0
517	20240820	123800	50526704	974	974	974	974	7
518	20240820	123700	50519886	974	974	974	974	0
519	20240820	123600	50519886	974	974	974	974	0
520	20240820	123500	50519886	974	974	974	974	0
521	20240820	123400	50519886	974	974	974	974	0
522	20240820	123300	50519886	974	974	974	974	0
523	20240820	123200	50519886	974	974	974	974	0
524	20240820	123100	50519886	974	974	974	974	0
525	20240820	123000	50519886	974	974	974	974	0
526	20240820	122900	50519886	974	974	974	971	80
527	20240820	122800	50442130	973	973	973	973	100
528	20240820	122700	50344830	974	974	974	974	0
529	20240820	122600	50344830	974	974	974	974	0
530	20240820	122500	50344830	974	974	974	974	0
531	20240820	122400	50344830	974	974	974	974	0
532	20240820	122300	50344830	974	974	974	974	0
533	20240820	122200	50344830	974	974	974	974	0
534	20240820	122100	50344830	974	974	974	974	0
535	20240820	122000	50344830	974	974	974	974	0
536	20240820	121900	50344830	974	974	974	974	0
537	20240820	121800	50344830	974	974	974	974	0
538	20240820	121700	50344830	974	974	974	974	0
539	20240820	121600	50344830	974	974	974	974	0
540	20240820	121500	50344830	974	974	974	974	100
541	20240820	121400	50247430	974	974	974	974	0
542	20240820	121300	50247430	974	974	974	974	0
543	20240820	121200	50247430	974	974	974	974	0
544	20240820	121100	50247430	974	974	974	974	0
545	20240820	121000	50247430	974	974	974	974	0
546	20240820	120900	50247430	974	974	974	974	0
547	20240820	120800	50247430	974	974	974	974	1
548	20240820	120700	50246456	972	972	972	972	0
549	20240820	120600	50246456	972	972	972	972	0
550	20240820	120500	50246456	972	972	972	972	1130
551	20240820	120400	49148096	974	974	974	974	5
552	20240820	120300	49143226	974	974	974	974	0
553	20240820	120200	49143226	974	974	974	974	0
554	20240820	120100	49143226	974	974	974	974	0
555	20240820	120000	49143226	974	974	974	974	0
556	20240820	115900	49143226	974	974	974	974	0
557	20240820	115800	49143226	974	974	974	974	0
558	20240820	115700	49143226	974	974	974	974	0
559	20240820	115600	49143226	974	974	974	974	0
560	20240820	115500	49143226	974	974	974	974	0
561	20240820	115400	49143226	974	974	974	974	0
562	20240820	115300	49143226	974	974	974	974	0
563	20240820	115200	49143226	974	974	974	974	0
564	20240820	115100	49143226	974	974	974	974	0
565	20240820	115000	49143226	974	974	974	974	0
566	20240820	114900	49143226	974	974	974	974	0
567	20240820	114800	49143226	974	974	974	974	0
568	20240820	114700	49143226	974	974	974	974	0
569	20240820	114600	49143226	974	974	974	974	7
570	20240820	114500	49136408	975	975	975	975	0
571	20240820	114400	49136408	975	975	975	975	0
572	20240820	114300	49136408	975	975	975	975	0
573	20240820	114200	49136408	975	975	975	975	0
574	20240820	114100	49136408	975	975	975	975	0
575	20240820	114000	49136408	975	975	975	975	0
576	20240820	113900	49136408	975	975	975	975	0
577	20240820	113800	49136408	975	975	975	975	0
578	20240820	113700	49136408	975	975	975	975	0
579	20240820	113600	49136408	975	975	975	975	0
580	20240820	113500	49136408	975	975	975	975	0
581	20240820	113400	49136408	975	973	975	972	1101
582	20240820	113300	48066122	975	974	975	973	29
583	20240820	113200	48037898	975	975	975	975	0
584	20240820	113100	48037898	975	975	975	975	0
585	20240820	113000	48037898	975	975	975	975	0
586	20240820	112900	48037898	975	975	975	975	0
587	20240820	112800	48037898	975	975	975	975	0
588	20240820	112700	48037898	975	975	975	975	0
589	20240820	112600	48037898	975	975	975	975	0
590	20240820	112500	48037898	975	975	975	975	0
591	20240820	112400	48037898	975	975	975	975	0
592	20240820	112300	48037898	975	975	975	975	0
593	20240820	112200	48037898	975	975	975	975	0
594	20240820	112100	48037898	975	975	975	975	0
595	20240820	112000	48037898	975	974	975	974	2
596	20240820	111900	48035949	974	974	974	974	2
597	20240820	111800	48034001	975	975	975	975	300
598	20240820	111700	47741501	975	975	975	975	0
599	20240820	111600	47741501	975	975	975	975	0
600	20240820	111500	47741501	975	975	975	975	0
601	20240820	111400	47741501	975	975	975	975	0
602	20240820	111300	47741501	975	975	975	975	0
603	20240820	111200	47741501	975	975	975	975	0
604	20240820	111100	47741501	975	975	975	975	0
605	20240820	111000	47741501	975	975	975	975	0
606	20240820	110900	47741501	975	975	975	975	0
607	20240820	110800	47741501	975	975	975	975	0
608	20240820	110700	47741501	975	975	975	975	0
609	20240820	110600	47741501	975	975	975	975	10
610	20240820	110500	47731751	975	970	975	970	54
611	20240820	110400	47679271	975	975	975	975	0
612	20240820	110300	47679271	975	975	975	975	0
613	20240820	110200	47679271	975	975	975	975	0
614	20240820	110100	47679271	975	975	975	975	500
615	20240820	110000	47191771	975	975	975	975	0
616	20240820	105900	47191771	975	975	975	975	0
617	20240820	105800	47191771	975	975	975	975	0
618	20240820	105700	47191771	975	975	975	975	0
619	20240820	105600	47191771	975	975	975	975	0
620	20240820	105500	47191771	975	975	975	975	0
621	20240820	105400	47191771	975	975	975	975	7
622	20240820	105300	47184946	975	975	975	975	0
623	20240820	105200	47184946	975	975	975	975	0
624	20240820	105100	47184946	975	975	975	975	0
625	20240820	105000	47184946	975	975	975	975	0
626	20240820	104900	47184946	975	975	975	975	0
627	20240820	104800	47184946	975	975	975	975	0
628	20240820	104700	47184946	975	975	975	975	0
629	20240820	104600	47184946	975	975	975	975	0
630	20240820	104500	47184946	975	975	975	975	0
631	20240820	104400	47184946	975	975	975	975	0
632	20240820	104300	47184946	975	975	975	975	0
633	20240820	104200	47184946	975	975	975	975	0
634	20240820	104100	47184946	975	975	975	975	0
635	20240820	104000	47184946	975	975	975	975	0
636	20240820	103900	47184946	975	975	975	975	0
637	20240820	103800	47184946	975	975	975	975	0
638	20240820	103700	47184946	975	975	975	975	0
639	20240820	103600	47184946	975	975	975	975	0
640	20240820	103500	47184946	975	975	975	975	1
641	20240820	103400	47183971	976	976	976	976	0
642	20240820	103300	47183971	976	976	976	976	0
643	20240820	103200	47183971	976	976	976	976	0
644	20240820	103100	47183971	976	976	976	976	0
645	20240820	103000	47183971	976	976	976	976	0
646	20240820	102900	47183971	976	976	976	976	0
647	20240820	102800	47183971	976	976	976	976	0
648	20240820	102700	47183971	976	976	976	976	1
649	20240820	102600	47182995	975	975	975	975	0
650	20240820	102500	47182995	975	971	975	970	5110
651	20240820	102400	42212423	976	976	976	976	0
652	20240820	102300	42212423	976	976	976	976	0
653	20240820	102200	42212423	976	976	976	976	0
654	20240820	102100	42212423	976	976	976	976	1
655	20240820	102000	42211447	975	975	975	975	550
656	20240820	101900	41675197	975	975	975	975	0
657	20240820	101800	41675197	975	975	975	975	0
658	20240820	101700	41675197	975	975	975	975	2
659	20240820	101600	41673247	976	976	976	976	0
660	20240820	101500	41673247	976	976	976	976	0
661	20240820	101400	41673247	976	971	976	971	1936
662	20240820	101300	39793351	971	971	971	971	476
663	20240820	101200	39331155	976	976	976	976	0
664	20240820	101100	39331155	976	976	976	976	0
665	20240820	101000	39331155	976	976	976	976	0
666	20240820	100900	39331155	976	976	976	976	0
667	20240820	100800	39331155	976	976	976	976	0
668	20240820	100700	39331155	976	976	976	976	0
669	20240820	100600	39331155	976	976	976	976	0
670	20240820	100500	39331155	976	976	976	976	0
671	20240820	100400	39331155	976	976	976	976	303
672	20240820	100300	39035427	976	976	976	976	0
673	20240820	100200	39035427	976	976	976	976	8
674	20240820	100100	39027619	976	976	976	976	0
675	20240820	100000	39027619	976	973	976	973	3
676	20240820	095900	39024697	973	973	973	973	0
677	20240820	095800	39024697	973	973	973	973	20
678	20240820	095700	39005237	976	971	976	971	3
679	20240820	095600	39002314	973	973	973	973	0
680	20240820	095500	39002314	973	973	973	973	0
681	20240820	095400	39002314	973	973	973	973	25
682	20240820	095300	38977989	976	976	976	976	0
683	20240820	095200	38977989	976	976	976	976	0
684	20240820	095100	38977989	976	976	976	976	0
685	20240820	095000	38977989	976	976	976	976	0
686	20240820	094900	38977989	976	976	976	976	0
687	20240820	094800	38977989	976	976	976	976	200
688	20240820	094700	38782789	976	976	976	976	3
689	20240820	094600	38779861	976	971	976	971	255
690	20240820	094500	38532231	976	976	976	971	202
691	20240820	094400	38335889	976	976	976	976	0
692	20240820	094300	38335889	976	976	976	976	0
693	20240820	094200	38335889	976	976	976	976	0
694	20240820	094100	38335889	976	976	976	976	0
695	20240820	094000	38335889	976	970	976	970	251
696	20240820	093900	38092413	978	978	978	978	0
697	20240820	093800	38092413	978	978	978	978	20
698	20240820	093700	38072853	980	980	980	980	0
699	20240820	093600	38072853	980	980	980	980	0
700	20240820	093500	38072853	980	980	980	980	0
701	20240820	093400	38072853	980	980	980	980	0
702	20240820	093300	38072853	980	980	980	980	0
703	20240820	093200	38072853	980	980	980	980	0
704	20240820	093100	38072853	980	980	980	980	0
705	20240820	093000	38072853	980	980	980	980	0
706	20240820	092900	38072853	980	980	980	980	0
707	20240820	092800	38072853	980	980	980	980	0
708	20240820	092700	38072853	980	973	980	973	6314
709	20240820	092600	31921400	980	980	980	980	0
710	20240820	092500	31921400	980	980	980	980	25
711	20240820	092400	31896900	980	980	980	980	0
712	20240820	092300	31896900	980	980	980	980	0
713	20240820	092200	31896900	980	975	980	975	3691
714	20240820	092100	28293023	975	967	975	967	1932
715	20240820	092000	26424771	976	976	976	976	0
716	20240820	091900	26424771	976	976	976	976	500
717	20240820	091800	25936771	976	976	976	976	0
718	20240820	091700	25936771	976	976	976	976	0
719	20240820	091600	25936771	976	976	976	976	0
720	20240820	091500	25936771	976	972	976	966	2605
721	20240820	091400	23415651	976	972	976	972	2
722	20240820	091300	23413703	976	972	976	972	3005
723	20240820	091200	20485927	975	975	975	975	0
724	20240820	091100	20485927	975	972	975	972	11
725	20240820	091000	20475232	975	975	975	975	1
726	20240820	090900	20474257	972	972	972	972	1213
727	20240820	090800	19295221	972	970	972	970	697
728	20240820	090700	18618871	970	971	971	970	362
729	20240820	090600	18267530	967	967	967	967	1300
730	20240820	090500	17010430	972	970	972	970	11
731	20240820	090400	16999758	973	973	973	973	1
732	20240820	090300	16998785	967	968	974	965	16701
733	20240820	090200	849042	975	968	975	968	2
734	20240820	090100	847099	976	976	976	968	3
735	20240820	090000	844179	972	967	972	967	872