KissMeData/084440/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	195300	22201538	915	915	915	915	3001
3	20240821	195200	22201538	915	915	915	915	0
4	20240821	195100	22201538	915	915	915	915	0
5	20240821	195000	22201538	915	915	915	915	0
6	20240821	194900	22201538	915	915	915	915	0
7	20240821	194800	22201538	915	915	915	915	0
8	20240821	194700	22201538	915	915	915	915	0
9	20240821	194600	22201538	915	915	915	915	0
10	20240821	194500	22201538	915	915	915	915	0
11	20240821	194400	22201538	915	915	915	915	0
12	20240821	194300	22201538	915	915	915	915	0
13	20240821	194200	22201538	915	915	915	915	0
14	20240821	194100	22201538	915	915	915	915	0
15	20240821	194000	22201538	915	915	915	915	0
16	20240821	193900	22201538	915	915	915	915	0
17	20240821	193800	22201538	915	915	915	915	0
18	20240821	193700	22201538	915	915	915	915	0
19	20240821	193600	22201538	915	915	915	915	0
20	20240821	193500	22201538	915	915	915	915	0
21	20240821	193400	22201538	915	915	915	915	0
22	20240821	193300	22201538	915	915	915	915	0
23	20240821	193200	22201538	915	915	915	915	0
24	20240821	193100	22201538	915	915	915	915	0
25	20240821	193000	22201538	915	915	915	915	0
26	20240821	192900	22201538	915	915	915	915	0
27	20240821	192800	22201538	915	915	915	915	0
28	20240821	192700	22201538	915	915	915	915	0
29	20240821	192600	22201538	915	915	915	915	0
30	20240821	192500	22201538	915	915	915	915	0
31	20240821	192400	22201538	915	915	915	915	0
32	20240821	192300	22201538	915	915	915	915	3001
33	20240821	192200	22201538	915	915	915	915	0
34	20240821	192100	22201538	915	915	915	915	0
35	20240821	192000	22201538	915	915	915	915	0
36	20240821	191900	22201538	915	915	915	915	0
37	20240821	191800	22201538	915	915	915	915	0
38	20240821	191700	22201538	915	915	915	915	0
39	20240821	191600	22201538	915	915	915	915	0
40	20240821	191500	22201538	915	915	915	915	0
41	20240821	191400	22201538	915	915	915	915	0
42	20240821	191300	22201538	915	915	915	915	0
43	20240821	191200	22201538	915	915	915	915	0
44	20240821	191100	22201538	915	915	915	915	0
45	20240821	191000	22201538	915	915	915	915	0
46	20240821	190900	22201538	915	915	915	915	0
47	20240821	190800	22201538	915	915	915	915	0
48	20240821	190700	22201538	915	915	915	915	0
49	20240821	190600	22201538	915	915	915	915	0
50	20240821	190500	22201538	915	915	915	915	0
51	20240821	190400	22201538	915	915	915	915	0
52	20240821	190300	22201538	915	915	915	915	0
53	20240821	190200	22201538	915	915	915	915	0
54	20240821	190100	22201538	915	915	915	915	0
55	20240821	190000	22201538	915	915	915	915	0
56	20240821	185900	22201538	915	915	915	915	0
57	20240821	185800	22201538	915	915	915	915	0
58	20240821	185700	22201538	915	915	915	915	0
59	20240821	185600	22201538	915	915	915	915	0
60	20240821	185500	22201538	915	915	915	915	0
61	20240821	185400	22201538	915	915	915	915	0
62	20240821	185300	22201538	915	915	915	915	3001
63	20240821	185200	22201538	915	915	915	915	0
64	20240821	185100	22201538	915	915	915	915	0
65	20240821	185000	22201538	915	915	915	915	0
66	20240821	184900	22201538	915	915	915	915	0
67	20240821	184800	22201538	915	915	915	915	0
68	20240821	184700	22201538	915	915	915	915	0
69	20240821	184600	22201538	915	915	915	915	0
70	20240821	184500	22201538	915	915	915	915	0
71	20240821	184400	22201538	915	915	915	915	0
72	20240821	184300	22201538	915	915	915	915	0
73	20240821	184200	22201538	915	915	915	915	0
74	20240821	184100	22201538	915	915	915	915	0
75	20240821	184000	22201538	915	915	915	915	0
76	20240821	183900	22201538	915	915	915	915	0
77	20240821	183800	22201538	915	915	915	915	0
78	20240821	183700	22201538	915	915	915	915	0
79	20240821	183600	22201538	915	915	915	915	0
80	20240821	183500	22201538	915	915	915	915	0
81	20240821	183400	22201538	915	915	915	915	0
82	20240821	183300	22201538	915	915	915	915	0
83	20240821	183200	22201538	915	915	915	915	0
84	20240821	183100	22201538	915	915	915	915	0
85	20240821	183000	22201538	915	915	915	915	0
86	20240821	182900	22201538	915	915	915	915	0
87	20240821	182800	22201538	915	915	915	915	0
88	20240821	182700	22201538	915	915	915	915	0
89	20240821	182600	22201538	915	915	915	915	0
90	20240821	182500	22201538	915	915	915	915	0
91	20240821	182400	22201538	915	915	915	915	0
92	20240821	182300	22201538	915	915	915	915	3001
93	20240821	182200	22201538	915	915	915	915	0
94	20240821	182100	22201538	915	915	915	915	0
95	20240821	182000	22201538	915	915	915	915	0
96	20240821	181900	22201538	915	915	915	915	0
97	20240821	181800	22201538	915	915	915	915	0
98	20240821	181700	22201538	915	915	915	915	0
99	20240821	181600	22201538	915	915	915	915	0
100	20240821	181500	22201538	915	915	915	915	0
101	20240821	181400	22201538	915	915	915	915	0
102	20240821	181300	22201538	915	915	915	915	0
103	20240821	181200	22201538	915	915	915	915	0
104	20240821	181100	22201538	915	915	915	915	0
105	20240821	181000	22201538	915	915	915	915	0
106	20240821	180900	22201538	915	915	915	915	0
107	20240821	180800	22201538	915	915	915	915	0
108	20240821	180700	22201538	915	915	915	915	0
109	20240821	180600	22201538	915	915	915	915	0
110	20240821	180500	22201538	915	915	915	915	0
111	20240821	180400	22201538	915	915	915	915	0
112	20240821	180300	22201538	915	915	915	915	0
113	20240821	180200	22201538	915	915	915	915	0
114	20240821	180100	22201538	915	915	915	915	0
115	20240821	180000	22201538	915	915	915	915	0
116	20240821	175900	22201538	915	915	915	915	0
117	20240821	175800	22201538	915	915	915	915	0
118	20240821	175700	22201538	915	915	915	915	0
119	20240821	175600	22201538	915	915	915	915	0
120	20240821	175500	22201538	915	915	915	915	0
121	20240821	175400	22201538	915	915	915	915	0
122	20240821	175300	22201538	915	915	915	915	3001
123	20240821	175200	22201538	915	915	915	915	0
124	20240821	175100	22201538	915	915	915	915	0
125	20240821	175000	22201538	915	915	915	915	0
126	20240821	174900	22201538	915	915	915	915	0
127	20240821	174800	22201538	915	915	915	915	0
128	20240821	174700	22201538	915	915	915	915	0
129	20240821	174600	22201538	915	915	915	915	0
130	20240821	174500	22201538	915	915	915	915	0
131	20240821	174400	22201538	915	915	915	915	0
132	20240821	174300	22201538	915	915	915	915	0
133	20240821	174200	22201538	915	915	915	915	0
134	20240821	174100	22201538	915	915	915	915	0
135	20240821	174000	22201538	915	915	915	915	0
136	20240821	173900	22201538	915	915	915	915	0
137	20240821	173800	22201538	915	915	915	915	0
138	20240821	173700	22201538	915	915	915	915	0
139	20240821	173600	22201538	915	915	915	915	0
140	20240821	173500	22201538	915	915	915	915	0
141	20240821	173400	22201538	915	915	915	915	0
142	20240821	173300	22201538	915	915	915	915	0
143	20240821	173200	22201538	915	915	915	915	0
144	20240821	173100	22201538	915	915	915	915	0
145	20240821	173000	22201538	915	915	915	915	0
146	20240821	172900	22201538	915	915	915	915	0
147	20240821	172800	22201538	915	915	915	915	0
148	20240821	172700	22201538	915	915	915	915	0
149	20240821	172600	22201538	915	915	915	915	0
150	20240821	172500	22201538	915	915	915	915	0
151	20240821	172400	22201538	915	915	915	915	0
152	20240821	172300	22201538	915	915	915	915	3001
153	20240821	172200	22201538	915	915	915	915	0
154	20240821	172100	22201538	915	915	915	915	0
155	20240821	172000	22201538	915	915	915	915	0
156	20240821	171900	22201538	915	915	915	915	0
157	20240821	171800	22201538	915	915	915	915	0
158	20240821	171700	22201538	915	915	915	915	0
159	20240821	171600	22201538	915	915	915	915	0
160	20240821	171500	22201538	915	915	915	915	0
161	20240821	171400	22201538	915	915	915	915	0
162	20240821	171300	22201538	915	915	915	915	0
163	20240821	171200	22201538	915	915	915	915	0
164	20240821	171100	22201538	915	915	915	915	0
165	20240821	171000	22201538	915	915	915	915	0
166	20240821	170900	22201538	915	915	915	915	0
167	20240821	170800	22201538	915	915	915	915	0
168	20240821	170700	22201538	915	915	915	915	0
169	20240821	170600	22201538	915	915	915	915	0
170	20240821	170500	22201538	915	915	915	915	0
171	20240821	170400	22201538	915	915	915	915	0
172	20240821	170300	22201538	915	915	915	915	0
173	20240821	170200	22201538	915	915	915	915	0
174	20240821	170100	22201538	915	915	915	915	0
175	20240821	170000	22201538	915	915	915	915	0
176	20240821	165900	22201538	915	915	915	915	0
177	20240821	165800	22201538	915	915	915	915	0
178	20240821	165700	22201538	915	915	915	915	0
179	20240821	165600	22201538	915	915	915	915	0
180	20240821	165500	22201538	915	915	915	915	0
181	20240821	165400	22201538	915	915	915	915	0
182	20240821	165300	22201538	915	915	915	915	3001
183	20240821	165200	22201538	915	915	915	915	0
184	20240821	165100	22201538	915	915	915	915	0
185	20240821	165000	22201538	915	915	915	915	0
186	20240821	164900	22201538	915	915	915	915	0
187	20240821	164800	22201538	915	915	915	915	0
188	20240821	164700	22201538	915	915	915	915	0
189	20240821	164600	22201538	915	915	915	915	0
190	20240821	164500	22201538	915	915	915	915	0
191	20240821	164400	22201538	915	915	915	915	0
192	20240821	164300	22201538	915	915	915	915	0
193	20240821	164200	22201538	915	915	915	915	0
194	20240821	164100	22201538	915	915	915	915	0
195	20240821	164000	22201538	915	915	915	915	0
196	20240821	163900	22201538	915	915	915	915	0
197	20240821	163800	22201538	915	915	915	915	0
198	20240821	163700	22201538	915	915	915	915	0
199	20240821	163600	22201538	915	915	915	915	0
200	20240821	163500	22201538	915	915	915	915	0
201	20240821	163400	22201538	915	915	915	915	0
202	20240821	163300	22201538	915	915	915	915	0
203	20240821	163200	22201538	915	915	915	915	0
204	20240821	163100	22201538	915	915	915	915	0
205	20240821	163000	22201538	915	915	915	915	0
206	20240821	162900	22201538	915	915	915	915	0
207	20240821	162800	22201538	915	915	915	915	0
208	20240821	162700	22201538	915	915	915	915	0
209	20240821	162600	22201538	915	915	915	915	0
210	20240821	162500	22201538	915	915	915	915	0
211	20240821	162400	22201538	915	915	915	915	0
212	20240821	162300	22201538	915	915	915	915	3001
213	20240821	162200	22201538	915	915	915	915	0
214	20240821	162100	22201538	915	915	915	915	0
215	20240821	162000	22201538	915	915	915	915	0
216	20240821	161900	22201538	915	915	915	915	0
217	20240821	161800	22201538	915	915	915	915	0
218	20240821	161700	22201538	915	915	915	915	0
219	20240821	161600	22201538	915	915	915	915	0
220	20240821	161500	22201538	915	915	915	915	0
221	20240821	161400	22201538	915	915	915	915	0
222	20240821	161300	22201538	915	915	915	915	0
223	20240821	161200	22201538	915	915	915	915	0
224	20240821	161100	22201538	915	915	915	915	0
225	20240821	161000	22201538	915	915	915	915	0
226	20240821	160900	22201538	915	915	915	915	0
227	20240821	160800	22201538	915	915	915	915	0
228	20240821	160700	22201538	915	915	915	915	0
229	20240821	160600	22201538	915	915	915	915	0
230	20240821	160500	22201538	915	915	915	915	0
231	20240821	160400	22201538	915	915	915	915	0
232	20240821	160300	22201538	915	915	915	915	0
233	20240821	160200	22201538	915	915	915	915	0
234	20240821	160100	22201538	915	915	915	915	0
235	20240821	160000	22201538	915	915	915	915	0
236	20240821	155900	22201538	915	915	915	915	0
237	20240821	155800	22201538	915	915	915	915	0
238	20240821	155700	22201538	915	915	915	915	0
239	20240821	155600	22201538	915	915	915	915	0
240	20240821	155500	22201538	915	915	915	915	0
241	20240821	155400	22201538	915	915	915	915	0
242	20240821	155300	22201538	915	915	915	915	3001
243	20240821	155200	22201538	915	915	915	915	0
244	20240821	155100	22201538	915	915	915	915	0
245	20240821	155000	22201538	915	915	915	915	0
246	20240821	154900	22201538	915	915	915	915	0
247	20240821	154800	22201538	915	915	915	915	0
248	20240821	154700	22201538	915	915	915	915	0
249	20240821	154600	22201538	915	915	915	915	0
250	20240821	154500	22201538	915	915	915	915	0
251	20240821	154400	22201538	915	915	915	915	0
252	20240821	154300	22201538	915	915	915	915	0
253	20240821	154200	22201538	915	915	915	915	0
254	20240821	154100	22201538	915	915	915	915	0
255	20240821	154000	22201538	915	915	915	915	0
256	20240821	153900	22201538	915	915	915	915	0
257	20240821	153800	22201538	915	915	915	915	0
258	20240821	153700	22201538	915	915	915	915	0
259	20240821	153600	22201538	915	915	915	915	0
260	20240821	153500	22201538	915	915	915	915	0
261	20240821	153400	22201538	915	915	915	915	0
262	20240821	153300	22201538	915	915	915	915	0
263	20240821	153200	22201538	915	915	915	915	0
264	20240821	153100	22201538	915	915	915	915	0
265	20240821	153000	22201538	915	915	915	915	3001
266	20240821	152900	19455623	927	927	927	927	0
267	20240821	152800	19455623	927	927	927	927	0
268	20240821	152700	19455623	927	927	927	927	0
269	20240821	152600	19455623	927	927	927	927	0
270	20240821	152500	19455623	927	927	927	927	0
271	20240821	152400	19455623	927	927	927	927	0
272	20240821	152300	19455623	927	927	927	927	0
273	20240821	152200	19455623	927	927	927	927	0
274	20240821	152100	19455623	927	927	927	927	0
275	20240821	152000	19455623	927	927	927	927	0
276	20240821	151900	19455623	927	916	927	916	132
277	20240821	151800	19334700	916	916	916	916	111
278	20240821	151700	19233024	923	923	923	923	0
279	20240821	151600	19233024	923	923	923	923	1
280	20240821	151500	19232101	916	916	916	916	0
281	20240821	151400	19232101	916	916	916	916	0
282	20240821	151300	19232101	916	916	916	916	6
283	20240821	151200	19226605	925	925	925	925	0
284	20240821	151100	19226605	925	925	925	925	0
285	20240821	151000	19226605	925	925	925	925	0
286	20240821	150900	19226605	925	925	925	925	0
287	20240821	150800	19226605	925	925	925	925	0
288	20240821	150700	19226605	925	925	925	925	0
289	20240821	150600	19226605	925	925	925	925	10
290	20240821	150500	19217355	926	926	926	926	100
291	20240821	150400	19124755	928	928	928	928	0
292	20240821	150300	19124755	928	928	928	928	0
293	20240821	150200	19124755	928	928	928	928	0
294	20240821	150100	19124755	928	928	928	928	0
295	20240821	150000	19124755	928	928	928	928	0
296	20240821	145900	19124755	928	928	928	928	0
297	20240821	145800	19124755	928	928	928	928	0
298	20240821	145700	19124755	928	928	928	928	0
299	20240821	145600	19124755	928	928	928	928	0
300	20240821	145500	19124755	928	928	928	928	0
301	20240821	145400	19124755	928	928	928	928	0
302	20240821	145300	19124755	928	928	928	928	0
303	20240821	145200	19124755	928	928	928	928	0
304	20240821	145100	19124755	928	920	928	920	23
305	20240821	145000	19103510	920	920	920	920	0
306	20240821	144900	19103510	920	920	920	920	0
307	20240821	144800	19103510	920	920	920	920	0
308	20240821	144700	19103510	920	920	920	920	0
309	20240821	144600	19103510	920	922	922	920	1000
310	20240821	144500	18182678	922	922	922	922	374
311	20240821	144400	17837850	922	929	929	921	3626
312	20240821	144300	14493873	935	935	935	935	0
313	20240821	144200	14493873	935	935	935	935	0
314	20240821	144100	14493873	935	935	935	935	0
315	20240821	144000	14493873	935	935	935	935	0
316	20240821	143900	14493873	935	935	935	935	0
317	20240821	143800	14493873	935	935	935	935	0
318	20240821	143700	14493873	935	935	935	935	0
319	20240821	143600	14493873	935	935	935	935	0
320	20240821	143500	14493873	935	935	935	935	0
321	20240821	143400	14493873	935	935	935	935	0
322	20240821	143300	14493873	935	935	935	935	0
323	20240821	143200	14493873	935	935	935	935	0
324	20240821	143100	14493873	935	935	935	935	0
325	20240821	143000	14493873	935	935	935	935	10
326	20240821	142900	14484523	935	930	935	930	200
327	20240821	142800	14298353	930	930	930	930	0
328	20240821	142700	14298353	930	930	930	930	0
329	20240821	142600	14298353	930	930	930	930	0
330	20240821	142500	14298353	930	930	930	930	1
331	20240821	142400	14297423	930	930	930	930	0
332	20240821	142300	14297423	930	930	930	930	0
333	20240821	142200	14297423	930	930	930	930	0
334	20240821	142100	14297423	930	930	930	930	0
335	20240821	142000	14297423	930	930	930	930	0
336	20240821	141900	14297423	930	930	930	930	30
337	20240821	141800	14269523	930	930	930	930	0
338	20240821	141700	14269523	930	930	930	930	5
339	20240821	141600	14264873	930	930	930	930	0
340	20240821	141500	14264873	930	930	930	930	0
341	20240821	141400	14264873	930	930	930	930	0
342	20240821	141300	14264873	930	930	930	930	0
343	20240821	141200	14264873	930	930	930	930	0
344	20240821	141100	14264873	930	930	930	930	0
345	20240821	141000	14264873	930	930	930	930	0
346	20240821	140900	14264873	930	930	930	930	0
347	20240821	140800	14264873	930	930	930	930	0
348	20240821	140700	14264873	930	930	930	930	0
349	20240821	140600	14264873	930	930	930	930	0
350	20240821	140500	14264873	930	930	930	930	0
351	20240821	140400	14264873	930	930	930	930	1101
352	20240821	140300	13240943	930	930	930	930	0
353	20240821	140200	13240943	930	930	930	930	0
354	20240821	140100	13240943	930	930	930	930	0
355	20240821	140000	13240943	930	930	930	930	0
356	20240821	135900	13240943	930	930	930	930	0
357	20240821	135800	13240943	930	930	930	930	0
358	20240821	135700	13240943	930	930	930	930	0
359	20240821	135600	13240943	930	930	930	930	0
360	20240821	135500	13240943	930	930	930	930	0
361	20240821	135400	13240943	930	930	930	930	0
362	20240821	135300	13240943	930	930	930	930	0
363	20240821	135200	13240943	930	930	930	930	0
364	20240821	135100	13240943	930	930	930	930	0
365	20240821	135000	13240943	930	930	930	930	0
366	20240821	134900	13240943	930	930	930	930	0
367	20240821	134800	13240943	930	930	930	930	0
368	20240821	134700	13240943	930	930	930	930	0
369	20240821	134600	13240943	930	930	930	930	0
370	20240821	134500	13240943	930	930	930	930	0
371	20240821	134400	13240943	930	930	930	930	0
372	20240821	134300	13240943	930	930	930	930	0
373	20240821	134200	13240943	930	930	930	930	0
374	20240821	134100	13240943	930	930	930	930	0
375	20240821	134000	13240943	930	930	930	930	0
376	20240821	133900	13240943	930	930	930	930	0
377	20240821	133800	13240943	930	930	930	930	0
378	20240821	133700	13240943	930	930	930	930	0
379	20240821	133600	13240943	930	930	930	930	0
380	20240821	133500	13240943	930	930	930	930	0
381	20240821	133400	13240943	930	930	930	930	0
382	20240821	133300	13240943	930	930	930	930	0
383	20240821	133200	13240943	930	930	930	930	0
384	20240821	133100	13240943	930	930	930	930	0
385	20240821	133000	13240943	930	930	930	930	0
386	20240821	132900	13240943	930	930	930	930	0
387	20240821	132800	13240943	930	930	930	930	0
388	20240821	132700	13240943	930	930	930	930	0
389	20240821	132600	13240943	930	930	930	930	0
390	20240821	132500	13240943	930	930	930	930	0
391	20240821	132400	13240943	930	930	930	930	999
392	20240821	132300	12311873	930	930	930	930	0
393	20240821	132200	12311873	930	930	930	930	0
394	20240821	132100	12311873	930	929	930	929	6
395	20240821	132000	12306294	926	926	926	926	0
396	20240821	131900	12306294	926	926	926	926	0
397	20240821	131800	12306294	926	926	926	926	0
398	20240821	131700	12306294	926	926	926	926	493
399	20240821	131600	11849776	924	924	924	924	0
400	20240821	131500	11849776	924	924	924	924	0
401	20240821	131400	11849776	924	924	924	924	0
402	20240821	131300	11849776	924	924	924	924	0
403	20240821	131200	11849776	924	924	924	924	0
404	20240821	131100	11849776	924	924	924	924	0
405	20240821	131000	11849776	924	924	924	924	0
406	20240821	130900	11849776	924	924	924	924	44
407	20240821	130800	11809120	930	930	930	930	0
408	20240821	130700	11809120	930	930	930	930	0
409	20240821	130600	11809120	930	930	930	930	0
410	20240821	130500	11809120	930	930	930	930	0
411	20240821	130400	11809120	930	930	930	930	0
412	20240821	130300	11809120	930	930	930	930	0
413	20240821	130200	11809120	930	930	930	930	0
414	20240821	130100	11809120	930	930	930	930	0
415	20240821	130000	11809120	930	930	930	930	0
416	20240821	125900	11809120	930	930	930	930	0
417	20240821	125800	11809120	930	930	930	930	0
418	20240821	125700	11809120	930	930	930	930	0
419	20240821	125600	11809120	930	930	930	930	0
420	20240821	125500	11809120	930	930	930	930	0
421	20240821	125400	11809120	930	930	930	930	0
422	20240821	125300	11809120	930	930	930	930	0
423	20240821	125200	11809120	930	930	930	930	0
424	20240821	125100	11809120	930	930	930	930	0
425	20240821	125000	11809120	930	930	930	930	0
426	20240821	124900	11809120	930	930	930	930	0
427	20240821	124800	11809120	930	930	930	930	0
428	20240821	124700	11809120	930	930	930	930	0
429	20240821	124600	11809120	930	930	930	930	0
430	20240821	124500	11809120	930	930	930	930	0
431	20240821	124400	11809120	930	930	930	930	0
432	20240821	124300	11809120	930	930	930	930	0
433	20240821	124200	11809120	930	930	930	930	0
434	20240821	124100	11809120	930	930	930	930	0
435	20240821	124000	11809120	930	930	930	930	0
436	20240821	123900	11809120	930	930	930	930	0
437	20240821	123800	11809120	930	930	930	930	1
438	20240821	123700	11808190	924	924	924	924	0
439	20240821	123600	11808190	924	924	924	924	0
440	20240821	123500	11808190	924	924	924	924	0
441	20240821	123400	11808190	924	924	924	924	0
442	20240821	123300	11808190	924	924	924	924	0
443	20240821	123200	11808190	924	924	924	924	0
444	20240821	123100	11808190	924	924	924	924	0
445	20240821	123000	11808190	924	924	924	924	0
446	20240821	122900	11808190	924	924	924	924	0
447	20240821	122800	11808190	924	924	924	924	0
448	20240821	122700	11808190	924	924	924	924	0
449	20240821	122600	11808190	924	924	924	924	0
450	20240821	122500	11808190	924	924	924	924	0
451	20240821	122400	11808190	924	924	924	924	1
452	20240821	122300	11807266	924	924	924	924	0
453	20240821	122200	11807266	924	924	924	924	0
454	20240821	122100	11807266	924	924	924	924	0
455	20240821	122000	11807266	924	924	924	924	0
456	20240821	121900	11807266	924	924	924	924	0
457	20240821	121800	11807266	924	924	924	924	1
458	20240821	121700	11806342	936	936	936	936	0
459	20240821	121600	11806342	936	936	936	936	0
460	20240821	121500	11806342	936	936	936	936	0
461	20240821	121400	11806342	936	936	936	936	0
462	20240821	121300	11806342	936	936	936	936	0
463	20240821	121200	11806342	936	936	936	936	0
464	20240821	121100	11806342	936	936	936	936	0
465	20240821	121000	11806342	936	936	936	936	0
466	20240821	120900	11806342	936	936	936	936	2
467	20240821	120800	11804470	942	942	942	942	0
468	20240821	120700	11804470	942	942	942	942	0
469	20240821	120600	11804470	942	942	942	942	0
470	20240821	120500	11804470	942	942	942	942	0
471	20240821	120400	11804470	942	942	942	942	0
472	20240821	120300	11804470	942	942	942	942	0
473	20240821	120200	11804470	942	942	942	942	0
474	20240821	120100	11804470	942	942	942	942	0
475	20240821	120000	11804470	942	942	942	942	0
476	20240821	115900	11804470	942	942	942	942	0
477	20240821	115800	11804470	942	942	942	942	0
478	20240821	115700	11804470	942	942	942	942	0
479	20240821	115600	11804470	942	936	942	936	1198
480	20240821	115500	10678178	912	912	912	912	0
481	20240821	115400	10678178	912	912	912	912	0
482	20240821	115300	10678178	912	912	912	912	0
483	20240821	115200	10678178	912	931	931	912	1000
484	20240821	115100	9758620	931	931	931	931	0
485	20240821	115000	9758620	931	931	931	931	0
486	20240821	114900	9758620	931	931	931	931	0
487	20240821	114800	9758620	931	931	931	931	14
488	20240821	114700	9745586	931	931	931	931	0
489	20240821	114600	9745586	931	931	931	931	0
490	20240821	114500	9745586	931	931	931	931	0
491	20240821	114400	9745586	931	931	931	931	0
492	20240821	114300	9745586	931	931	931	931	0
493	20240821	114200	9745586	931	931	931	931	0
494	20240821	114100	9745586	931	931	931	931	0
495	20240821	114000	9745586	931	931	931	931	0
496	20240821	113900	9745586	931	931	931	931	0
497	20240821	113800	9745586	931	931	931	931	2
498	20240821	113700	9743724	931	931	931	931	0
499	20240821	113600	9743724	931	931	931	931	32
500	20240821	113500	9713932	931	931	931	931	0
501	20240821	113400	9713932	931	931	931	931	0
502	20240821	113300	9713932	931	931	931	931	0
503	20240821	113200	9713932	931	931	931	931	0
504	20240821	113100	9713932	931	931	931	931	0
505	20240821	113000	9713932	931	931	931	931	0
506	20240821	112900	9713932	931	931	931	931	0
507	20240821	112800	9713932	931	931	931	931	0
508	20240821	112700	9713932	931	931	931	931	0
509	20240821	112600	9713932	931	931	931	931	0
510	20240821	112500	9713932	931	931	931	931	0
511	20240821	112400	9713932	931	930	931	930	2
512	20240821	112300	9712071	931	931	931	931	0
513	20240821	112200	9712071	931	931	931	931	0
514	20240821	112100	9712071	931	931	931	931	0
515	20240821	112000	9712071	931	931	931	931	0
516	20240821	111900	9712071	931	931	931	931	0
517	20240821	111800	9712071	931	931	931	931	0
518	20240821	111700	9712071	931	931	931	931	0
519	20240821	111600	9712071	931	931	931	931	0
520	20240821	111500	9712071	931	931	931	931	560
521	20240821	111400	9190711	931	931	931	931	0
522	20240821	111300	9190711	931	931	931	931	0
523	20240821	111200	9190711	931	931	931	931	0
524	20240821	111100	9190711	931	931	931	931	0
525	20240821	111000	9190711	931	931	931	931	0
526	20240821	110900	9190711	931	931	931	931	0
527	20240821	110800	9190711	931	931	931	931	0
528	20240821	110700	9190711	931	931	931	931	0
529	20240821	110600	9190711	931	931	931	931	0
530	20240821	110500	9190711	931	931	931	931	0
531	20240821	110400	9190711	931	931	931	931	1
532	20240821	110300	9189780	924	924	924	924	0
533	20240821	110200	9189780	924	924	924	924	0
534	20240821	110100	9189780	924	924	924	924	0
535	20240821	110000	9189780	924	924	924	924	0
536	20240821	105900	9189780	924	924	924	924	0
537	20240821	105800	9189780	924	924	924	924	0
538	20240821	105700	9189780	924	924	924	924	0
539	20240821	105600	9189780	924	924	924	924	465
540	20240821	105500	8760120	922	922	922	922	0
541	20240821	105400	8760120	922	922	922	922	0
542	20240821	105300	8760120	922	922	922	922	0
543	20240821	105200	8760120	922	922	922	922	0
544	20240821	105100	8760120	922	922	922	922	1
545	20240821	105000	8759198	924	924	924	924	0
546	20240821	104900	8759198	924	924	924	924	0
547	20240821	104800	8759198	924	926	926	924	635
548	20240821	104700	8172358	925	925	925	925	0
549	20240821	104600	8172358	925	925	925	925	0
550	20240821	104500	8172358	925	925	925	925	0
551	20240821	104400	8172358	925	925	925	925	0
552	20240821	104300	8172358	925	925	925	925	0
553	20240821	104200	8172358	925	925	925	925	0
554	20240821	104100	8172358	925	925	925	925	0
555	20240821	104000	8172358	925	925	925	925	0
556	20240821	103900	8172358	925	925	925	925	0
557	20240821	103800	8172358	925	925	925	925	0
558	20240821	103700	8172358	925	925	925	925	0
559	20240821	103600	8172358	925	925	925	925	0
560	20240821	103500	8172358	925	925	925	925	0
561	20240821	103400	8172358	925	925	925	925	0
562	20240821	103300	8172358	925	925	925	925	0
563	20240821	103200	8172358	925	925	925	925	0
564	20240821	103100	8172358	925	925	925	925	0
565	20240821	103000	8172358	925	925	925	925	0
566	20240821	102900	8172358	925	925	925	925	0
567	20240821	102800	8172358	925	925	925	925	0
568	20240821	102700	8172358	925	925	925	925	0
569	20240821	102600	8172358	925	925	925	925	0
570	20240821	102500	8172358	925	925	925	925	0
571	20240821	102400	8172358	925	925	925	925	0
572	20240821	102300	8172358	925	925	925	925	0
573	20240821	102200	8172358	925	925	925	925	0
574	20240821	102100	8172358	925	925	925	925	0
575	20240821	102000	8172358	925	925	925	925	59
576	20240821	101900	8117783	925	925	925	925	0
577	20240821	101800	8117783	925	925	925	925	0
578	20240821	101700	8117783	925	925	925	925	0
579	20240821	101600	8117783	925	925	925	925	0
580	20240821	101500	8117783	925	935	936	925	506
581	20240821	101400	7648542	936	936	936	936	0
582	20240821	101300	7648542	936	936	936	936	0
583	20240821	101200	7648542	936	936	936	936	0
584	20240821	101100	7648542	936	936	936	936	0
585	20240821	101000	7648542	936	936	936	936	0
586	20240821	100900	7648542	936	936	936	936	0
587	20240821	100800	7648542	936	936	936	936	0
588	20240821	100700	7648542	936	936	936	936	0
589	20240821	100600	7648542	936	936	936	936	10
590	20240821	100500	7639182	936	936	936	936	0
591	20240821	100400	7639182	936	936	936	936	0
592	20240821	100300	7639182	936	936	936	936	1
593	20240821	100200	7638246	940	940	940	940	0
594	20240821	100100	7638246	940	940	940	940	0
595	20240821	100000	7638246	940	940	940	940	1
596	20240821	095900	7637306	925	926	926	925	10
597	20240821	095800	7628048	942	942	942	942	0
598	20240821	095700	7628048	942	942	942	942	0
599	20240821	095600	7628048	942	942	942	942	0
600	20240821	095500	7628048	942	942	942	942	0
601	20240821	095400	7628048	942	930	942	930	2
602	20240821	095300	7626176	942	942	942	942	0
603	20240821	095200	7626176	942	942	942	942	0
604	20240821	095100	7626176	942	942	942	942	0
605	20240821	095000	7626176	942	942	942	942	0
606	20240821	094900	7626176	942	942	942	942	0
607	20240821	094800	7626176	942	942	942	942	0
608	20240821	094700	7626176	942	942	942	942	0
609	20240821	094600	7626176	942	942	942	942	1
610	20240821	094500	7625234	943	943	943	943	2
611	20240821	094400	7623348	926	927	927	926	440
612	20240821	094300	7215858	926	944	944	926	5
613	20240821	094200	7211210	945	945	945	945	1
614	20240821	094100	7210265	927	925	942	925	627
615	20240821	094000	6624113	925	925	925	925	27
616	20240821	093900	6599138	925	927	927	925	1331
617	20240821	093800	5365336	927	927	927	927	0
618	20240821	093700	5365336	927	931	931	927	2000
619	20240821	093600	3510396	930	930	930	930	0
620	20240821	093500	3510396	930	935	935	930	159
621	20240821	093400	3362521	935	935	935	935	5
622	20240821	093300	3357846	942	942	942	942	0
623	20240821	093200	3357846	942	942	942	942	0
624	20240821	093100	3357846	942	942	942	942	0
625	20240821	093000	3357846	942	942	942	942	0
626	20240821	092900	3357846	942	942	942	942	0
627	20240821	092800	3357846	942	942	942	942	0
628	20240821	092700	3357846	942	942	942	942	0
629	20240821	092600	3357846	942	942	942	942	0
630	20240821	092500	3357846	942	942	942	942	0
631	20240821	092400	3357846	942	942	942	942	0
632	20240821	092300	3357846	942	942	942	942	0
633	20240821	092200	3357846	942	942	942	942	0
634	20240821	092100	3357846	942	942	942	942	0
635	20240821	092000	3357846	942	942	942	942	0
636	20240821	091900	3357846	942	942	942	942	0
637	20240821	091800	3357846	942	942	942	942	0
638	20240821	091700	3357846	942	942	942	942	0
639	20240821	091600	3357846	942	942	942	942	0
640	20240821	091500	3357846	942	942	942	942	0
641	20240821	091400	3357846	942	942	942	942	0
642	20240821	091300	3357846	942	942	942	942	0
643	20240821	091200	3357846	942	942	942	942	0
644	20240821	091100	3357846	942	942	942	942	0
645	20240821	091000	3357846	942	942	942	942	0
646	20240821	090900	3357846	942	942	942	942	1
647	20240821	090800	3356904	942	942	942	942	50
648	20240821	090700	3309804	933	939	939	927	857
649	20240821	090600	2506710	939	940	940	939	916
650	20240821	090500	1646576	944	944	944	944	0
651	20240821	090400	1646576	944	944	944	944	0
652	20240821	090300	1646576	944	944	944	944	0
653	20240821	090200	1646576	944	944	944	944	0
654	20240821	090100	1646576	944	940	944	940	371
655	20240821	090000	1296540	945	945	945	945	1372