KissMeData/097780/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	200300	113653614	992	992	992	992	2308
3	20240819	200200	113653614	992	992	992	992	0
4	20240819	200100	113653614	992	992	992	992	0
5	20240819	200000	113653614	992	992	992	992	0
6	20240819	195900	113653614	992	992	992	992	0
7	20240819	195800	113653614	992	992	992	992	0
8	20240819	195700	113653614	992	992	992	992	0
9	20240819	195600	113653614	992	992	992	992	0
10	20240819	195500	113653614	992	992	992	992	0
11	20240819	195400	113653614	992	992	992	992	0
12	20240819	195300	113653614	992	992	992	992	0
13	20240819	195200	113653614	992	992	992	992	0
14	20240819	195100	113653614	992	992	992	992	0
15	20240819	195000	113653614	992	992	992	992	0
16	20240819	194900	113653614	992	992	992	992	0
17	20240819	194800	113653614	992	992	992	992	0
18	20240819	194700	113653614	992	992	992	992	0
19	20240819	194600	113653614	992	992	992	992	0
20	20240819	194500	113653614	992	992	992	992	0
21	20240819	194400	113653614	992	992	992	992	0
22	20240819	194300	113653614	992	992	992	992	0
23	20240819	194200	113653614	992	992	992	992	0
24	20240819	194100	113653614	992	992	992	992	0
25	20240819	194000	113653614	992	992	992	992	0
26	20240819	193900	113653614	992	992	992	992	0
27	20240819	193800	113653614	992	992	992	992	0
28	20240819	193700	113653614	992	992	992	992	0
29	20240819	193600	113653614	992	992	992	992	0
30	20240819	193500	113653614	992	992	992	992	0
31	20240819	193400	113653614	992	992	992	992	0
32	20240819	193300	113653614	992	992	992	992	2308
33	20240819	193200	113653614	992	992	992	992	0
34	20240819	193100	113653614	992	992	992	992	0
35	20240819	193000	113653614	992	992	992	992	0
36	20240819	192900	113653614	992	992	992	992	0
37	20240819	192800	113653614	992	992	992	992	0
38	20240819	192700	113653614	992	992	992	992	0
39	20240819	192600	113653614	992	992	992	992	0
40	20240819	192500	113653614	992	992	992	992	0
41	20240819	192400	113653614	992	992	992	992	0
42	20240819	192300	113653614	992	992	992	992	0
43	20240819	192200	113653614	992	992	992	992	0
44	20240819	192100	113653614	992	992	992	992	0
45	20240819	192000	113653614	992	992	992	992	0
46	20240819	191900	113653614	992	992	992	992	0
47	20240819	191800	113653614	992	992	992	992	0
48	20240819	191700	113653614	992	992	992	992	0
49	20240819	191600	113653614	992	992	992	992	0
50	20240819	191500	113653614	992	992	992	992	0
51	20240819	191400	113653614	992	992	992	992	0
52	20240819	191300	113653614	992	992	992	992	0
53	20240819	191200	113653614	992	992	992	992	0
54	20240819	191100	113653614	992	992	992	992	0
55	20240819	191000	113653614	992	992	992	992	0
56	20240819	190900	113653614	992	992	992	992	0
57	20240819	190800	113653614	992	992	992	992	0
58	20240819	190700	113653614	992	992	992	992	0
59	20240819	190600	113653614	992	992	992	992	0
60	20240819	190500	113653614	992	992	992	992	0
61	20240819	190400	113653614	992	992	992	992	0
62	20240819	190300	113653614	992	992	992	992	2308
63	20240819	190200	113653614	992	992	992	992	0
64	20240819	190100	113653614	992	992	992	992	0
65	20240819	190000	113653614	992	992	992	992	0
66	20240819	185900	113653614	992	992	992	992	0
67	20240819	185800	113653614	992	992	992	992	0
68	20240819	185700	113653614	992	992	992	992	0
69	20240819	185600	113653614	992	992	992	992	0
70	20240819	185500	113653614	992	992	992	992	0
71	20240819	185400	113653614	992	992	992	992	0
72	20240819	185300	113653614	992	992	992	992	0
73	20240819	185200	113653614	992	992	992	992	0
74	20240819	185100	113653614	992	992	992	992	0
75	20240819	185000	113653614	992	992	992	992	0
76	20240819	184900	113653614	992	992	992	992	0
77	20240819	184800	113653614	992	992	992	992	0
78	20240819	184700	113653614	992	992	992	992	0
79	20240819	184600	113653614	992	992	992	992	0
80	20240819	184500	113653614	992	992	992	992	0
81	20240819	184400	113653614	992	992	992	992	0
82	20240819	184300	113653614	992	992	992	992	0
83	20240819	184200	113653614	992	992	992	992	0
84	20240819	184100	113653614	992	992	992	992	0
85	20240819	184000	113653614	992	992	992	992	0
86	20240819	183900	113653614	992	992	992	992	0
87	20240819	183800	113653614	992	992	992	992	0
88	20240819	183700	113653614	992	992	992	992	0
89	20240819	183600	113653614	992	992	992	992	0
90	20240819	183500	113653614	992	992	992	992	0
91	20240819	183400	113653614	992	992	992	992	0
92	20240819	183300	113653614	992	992	992	992	2308
93	20240819	183200	113653614	992	992	992	992	0
94	20240819	183100	113653614	992	992	992	992	0
95	20240819	183000	113653614	992	992	992	992	0
96	20240819	182900	113653614	992	992	992	992	0
97	20240819	182800	113653614	992	992	992	992	0
98	20240819	182700	113653614	992	992	992	992	0
99	20240819	182600	113653614	992	992	992	992	0
100	20240819	182500	113653614	992	992	992	992	0
101	20240819	182400	113653614	992	992	992	992	0
102	20240819	182300	113653614	992	992	992	992	0
103	20240819	182200	113653614	992	992	992	992	0
104	20240819	182100	113653614	992	992	992	992	0
105	20240819	182000	113653614	992	992	992	992	0
106	20240819	181900	113653614	992	992	992	992	0
107	20240819	181800	113653614	992	992	992	992	0
108	20240819	181700	113653614	992	992	992	992	0
109	20240819	181600	113653614	992	992	992	992	0
110	20240819	181500	113653614	992	992	992	992	0
111	20240819	181400	113653614	992	992	992	992	0
112	20240819	181300	113653614	992	992	992	992	0
113	20240819	181200	113653614	992	992	992	992	0
114	20240819	181100	113653614	992	992	992	992	0
115	20240819	181000	113653614	992	992	992	992	0
116	20240819	180900	113653614	992	992	992	992	0
117	20240819	180800	113653614	992	992	992	992	0
118	20240819	180700	113653614	992	992	992	992	0
119	20240819	180600	113653614	992	992	992	992	0
120	20240819	180500	113653614	992	992	992	992	0
121	20240819	180400	113653614	992	992	992	992	0
122	20240819	180300	113653614	992	992	992	992	2308
123	20240819	180200	113653614	992	992	992	992	0
124	20240819	180100	113653614	992	992	992	992	0
125	20240819	180000	113653614	992	992	992	992	0
126	20240819	175900	113653614	992	992	992	992	0
127	20240819	175800	113653614	992	992	992	992	0
128	20240819	175700	113653614	992	992	992	992	0
129	20240819	175600	113653614	992	992	992	992	0
130	20240819	175500	113653614	992	992	992	992	0
131	20240819	175400	113653614	992	992	992	992	0
132	20240819	175300	113653614	992	992	992	992	0
133	20240819	175200	113653614	992	992	992	992	0
134	20240819	175100	113653614	992	992	992	992	0
135	20240819	175000	113653614	992	992	992	992	0
136	20240819	174900	113653614	992	992	992	992	0
137	20240819	174800	113653614	992	992	992	992	0
138	20240819	174700	113653614	992	992	992	992	0
139	20240819	174600	113653614	992	992	992	992	0
140	20240819	174500	113653614	992	992	992	992	0
141	20240819	174400	113653614	992	992	992	992	0
142	20240819	174300	113653614	992	992	992	992	0
143	20240819	174200	113653614	992	992	992	992	0
144	20240819	174100	113653614	992	992	992	992	0
145	20240819	174000	113653614	992	992	992	992	0
146	20240819	173900	113653614	992	992	992	992	0
147	20240819	173800	113653614	992	992	992	992	0
148	20240819	173700	113653614	992	992	992	992	0
149	20240819	173600	113653614	992	992	992	992	0
150	20240819	173500	113653614	992	992	992	992	0
151	20240819	173400	113653614	992	992	992	992	0
152	20240819	173300	113653614	992	992	992	992	2308
153	20240819	173200	113653614	992	992	992	992	0
154	20240819	173100	113653614	992	992	992	992	0
155	20240819	173000	113653614	992	992	992	992	0
156	20240819	172900	113653614	992	992	992	992	0
157	20240819	172800	113653614	992	992	992	992	0
158	20240819	172700	113653614	992	992	992	992	0
159	20240819	172600	113653614	992	992	992	992	0
160	20240819	172500	113653614	992	992	992	992	0
161	20240819	172400	113653614	992	992	992	992	0
162	20240819	172300	113653614	992	992	992	992	0
163	20240819	172200	113653614	992	992	992	992	0
164	20240819	172100	113653614	992	992	992	992	0
165	20240819	172000	113653614	992	992	992	992	0
166	20240819	171900	113653614	992	992	992	992	0
167	20240819	171800	113653614	992	992	992	992	0
168	20240819	171700	113653614	992	992	992	992	0
169	20240819	171600	113653614	992	992	992	992	0
170	20240819	171500	113653614	992	992	992	992	0
171	20240819	171400	113653614	992	992	992	992	0
172	20240819	171300	113653614	992	992	992	992	0
173	20240819	171200	113653614	992	992	992	992	0
174	20240819	171100	113653614	992	992	992	992	0
175	20240819	171000	113653614	992	992	992	992	0
176	20240819	170900	113653614	992	992	992	992	0
177	20240819	170800	113653614	992	992	992	992	0
178	20240819	170700	113653614	992	992	992	992	0
179	20240819	170600	113653614	992	992	992	992	0
180	20240819	170500	113653614	992	992	992	992	0
181	20240819	170400	113653614	992	992	992	992	0
182	20240819	170300	113653614	992	992	992	992	2308
183	20240819	170200	113653614	992	992	992	992	0
184	20240819	170100	113653614	992	992	992	992	0
185	20240819	170000	113653614	992	992	992	992	0
186	20240819	165900	113653614	992	992	992	992	0
187	20240819	165800	113653614	992	992	992	992	0
188	20240819	165700	113653614	992	992	992	992	0
189	20240819	165600	113653614	992	992	992	992	0
190	20240819	165500	113653614	992	992	992	992	0
191	20240819	165400	113653614	992	992	992	992	0
192	20240819	165300	113653614	992	992	992	992	0
193	20240819	165200	113653614	992	992	992	992	0
194	20240819	165100	113653614	992	992	992	992	0
195	20240819	165000	113653614	992	992	992	992	0
196	20240819	164900	113653614	992	992	992	992	0
197	20240819	164800	113653614	992	992	992	992	0
198	20240819	164700	113653614	992	992	992	992	0
199	20240819	164600	113653614	992	992	992	992	0
200	20240819	164500	113653614	992	992	992	992	0
201	20240819	164400	113653614	992	992	992	992	0
202	20240819	164300	113653614	992	992	992	992	0
203	20240819	164200	113653614	992	992	992	992	0
204	20240819	164100	113653614	992	992	992	992	0
205	20240819	164000	113653614	992	992	992	992	0
206	20240819	163900	113653614	992	992	992	992	0
207	20240819	163800	113653614	992	992	992	992	0
208	20240819	163700	113653614	992	992	992	992	0
209	20240819	163600	113653614	992	992	992	992	0
210	20240819	163500	113653614	992	992	992	992	0
211	20240819	163400	113653614	992	992	992	992	0
212	20240819	163300	113653614	992	992	992	992	2308
213	20240819	163200	113653614	992	992	992	992	0
214	20240819	163100	113653614	992	992	992	992	0
215	20240819	163000	113653614	992	992	992	992	0
216	20240819	162900	113653614	992	992	992	992	0
217	20240819	162800	113653614	992	992	992	992	0
218	20240819	162700	113653614	992	992	992	992	0
219	20240819	162600	113653614	992	992	992	992	0
220	20240819	162500	113653614	992	992	992	992	0
221	20240819	162400	113653614	992	992	992	992	0
222	20240819	162300	113653614	992	992	992	992	0
223	20240819	162200	113653614	992	992	992	992	0
224	20240819	162100	113653614	992	992	992	992	0
225	20240819	162000	113653614	992	992	992	992	0
226	20240819	161900	113653614	992	992	992	992	0
227	20240819	161800	113653614	992	992	992	992	0
228	20240819	161700	113653614	992	992	992	992	0
229	20240819	161600	113653614	992	992	992	992	0
230	20240819	161500	113653614	992	992	992	992	0
231	20240819	161400	113653614	992	992	992	992	0
232	20240819	161300	113653614	992	992	992	992	0
233	20240819	161200	113653614	992	992	992	992	0
234	20240819	161100	113653614	992	992	992	992	0
235	20240819	161000	113653614	992	992	992	992	0
236	20240819	160900	113653614	992	992	992	992	0
237	20240819	160800	113653614	992	992	992	992	0
238	20240819	160700	113653614	992	992	992	992	0
239	20240819	160600	113653614	992	992	992	992	0
240	20240819	160500	113653614	992	992	992	992	0
241	20240819	160400	113653614	992	992	992	992	0
242	20240819	160300	113653614	992	992	992	992	2308
243	20240819	160200	113653614	992	992	992	992	0
244	20240819	160100	113653614	992	992	992	992	0
245	20240819	160000	113653614	992	992	992	992	0
246	20240819	155900	113653614	992	992	992	992	0
247	20240819	155800	113653614	992	992	992	992	0
248	20240819	155700	113653614	992	992	992	992	0
249	20240819	155600	113653614	992	992	992	992	0
250	20240819	155500	113653614	992	992	992	992	0
251	20240819	155400	113653614	992	992	992	992	0
252	20240819	155300	113653614	992	992	992	992	0
253	20240819	155200	113653614	992	992	992	992	0
254	20240819	155100	113653614	992	992	992	992	0
255	20240819	155000	113653614	992	992	992	992	0
256	20240819	154900	113653614	992	992	992	992	0
257	20240819	154800	113653614	992	992	992	992	0
258	20240819	154700	113653614	992	992	992	992	0
259	20240819	154600	113653614	992	992	992	992	0
260	20240819	154500	113653614	992	992	992	992	0
261	20240819	154400	113653614	992	992	992	992	0
262	20240819	154300	113653614	992	992	992	992	0
263	20240819	154200	113653614	992	992	992	992	0
264	20240819	154100	113653614	992	992	992	992	0
265	20240819	154000	113653614	992	992	992	992	0
266	20240819	153900	113653614	992	992	992	992	0
267	20240819	153800	113653614	992	992	992	992	0
268	20240819	153700	113653614	992	992	992	992	0
269	20240819	153600	113653614	992	992	992	992	0
270	20240819	153500	113653614	992	992	992	992	0
271	20240819	153400	113653614	992	992	992	992	0
272	20240819	153300	113653614	992	992	992	992	2308
273	20240819	153200	113653614	992	992	992	992	0
274	20240819	153100	113653614	992	992	992	992	0
275	20240819	153000	113653614	992	992	992	992	2308
276	20240819	152900	111364078	992	992	992	992	0
277	20240819	152800	111364078	992	992	992	992	0
278	20240819	152700	111364078	992	992	992	992	0
279	20240819	152600	111364078	992	992	992	992	0
280	20240819	152500	111364078	992	992	992	992	0
281	20240819	152400	111364078	992	992	992	992	0
282	20240819	152300	111364078	992	992	992	992	0
283	20240819	152200	111364078	992	992	992	992	0
284	20240819	152100	111364078	992	992	992	992	0
285	20240819	152000	111364078	992	992	992	992	0
286	20240819	151900	111364078	992	992	992	991	1180
287	20240819	151800	110194593	993	991	993	991	463
288	20240819	151700	109735756	995	995	995	995	0
289	20240819	151600	109735756	995	995	995	995	0
290	20240819	151500	109735756	995	990	995	990	2002
291	20240819	151400	107753766	995	991	995	990	2483
292	20240819	151300	105295568	995	995	995	995	0
293	20240819	151200	105295568	995	992	995	990	2023
294	20240819	151100	103292009	996	996	996	996	0
295	20240819	151000	103292009	996	996	996	996	0
296	20240819	150900	103292009	996	996	996	996	0
297	20240819	150800	103292009	996	996	996	996	2
298	20240819	150700	103290017	993	993	993	993	32
299	20240819	150600	103258241	993	994	994	993	21
300	20240819	150500	103237387	996	996	996	996	0
301	20240819	150400	103237387	996	996	996	996	0
302	20240819	150300	103237387	996	996	996	996	2
303	20240819	150200	103235395	995	995	995	995	0
304	20240819	150100	103235395	995	995	995	995	1
305	20240819	150000	103234400	996	996	996	996	0
306	20240819	145900	103234400	996	996	996	996	0
307	20240819	145800	103234400	996	996	996	996	2
308	20240819	145700	103232408	992	995	995	992	4
309	20240819	145600	103228437	992	992	992	992	0
310	20240819	145500	103228437	992	992	992	992	15
311	20240819	145400	103213557	992	992	992	992	0
312	20240819	145300	103213557	992	992	992	992	2
313	20240819	145200	103211573	992	992	992	992	0
314	20240819	145100	103211573	992	992	992	992	1
315	20240819	145000	103210581	996	996	996	996	0
316	20240819	144900	103210581	996	996	996	996	0
317	20240819	144800	103210581	996	992	996	992	13
318	20240819	144700	103197677	991	991	991	991	0
319	20240819	144600	103197677	991	991	991	991	0
320	20240819	144500	103197677	991	991	991	991	218
321	20240819	144400	102981639	992	992	992	992	598
322	20240819	144300	102388423	993	993	993	993	1
323	20240819	144200	102387430	993	993	993	993	2
324	20240819	144100	102385444	993	993	993	993	1
325	20240819	144000	102384451	993	993	993	993	111
326	20240819	143900	102274228	992	992	992	992	0
327	20240819	143800	102274228	992	992	992	992	0
328	20240819	143700	102274228	992	992	992	992	0
329	20240819	143600	102274228	992	992	992	992	0
330	20240819	143500	102274228	992	992	992	992	0
331	20240819	143400	102274228	992	992	992	992	300
332	20240819	143300	101976628	993	993	993	993	0
333	20240819	143200	101976628	993	993	993	993	5
334	20240819	143100	101971663	993	993	993	993	0
335	20240819	143000	101971663	993	993	993	993	0
336	20240819	142900	101971663	993	993	993	993	0
337	20240819	142800	101971663	993	993	993	993	0
338	20240819	142700	101971663	993	993	993	993	0
339	20240819	142600	101971663	993	993	993	993	5
340	20240819	142500	101966698	993	993	993	993	0
341	20240819	142400	101966698	993	993	993	993	0
342	20240819	142300	101966698	993	993	993	993	0
343	20240819	142200	101966698	993	993	993	993	5
344	20240819	142100	101961733	993	993	998	993	2247
345	20240819	142000	99722311	993	993	993	993	0
346	20240819	141900	99722311	993	993	993	993	0
347	20240819	141800	99722311	993	993	993	993	0
348	20240819	141700	99722311	993	993	993	993	3
349	20240819	141600	99719332	993	993	993	993	0
350	20240819	141500	99719332	993	993	993	993	1
351	20240819	141400	99718339	992	992	992	992	0
352	20240819	141300	99718339	992	992	992	992	0
353	20240819	141200	99718339	992	991	992	991	511
354	20240819	141100	99211927	992	992	992	992	2
355	20240819	141000	99209943	992	992	992	992	0
356	20240819	140900	99209943	992	992	992	992	100
357	20240819	140800	99110743	992	992	992	992	0
358	20240819	140700	99110743	992	992	992	992	0
359	20240819	140600	99110743	992	992	992	992	0
360	20240819	140500	99110743	992	992	992	992	0
361	20240819	140400	99110743	992	992	992	992	0
362	20240819	140300	99110743	992	992	992	992	0
363	20240819	140200	99110743	992	992	992	992	0
364	20240819	140100	99110743	992	992	992	992	0
365	20240819	140000	99110743	992	992	992	992	0
366	20240819	135900	99110743	992	992	992	992	0
367	20240819	135800	99110743	992	992	992	992	0
368	20240819	135700	99110743	992	993	993	992	199
369	20240819	135600	98913189	993	993	994	993	18
370	20240819	135500	98895314	992	992	992	992	0
371	20240819	135400	98895314	992	992	992	992	0
372	20240819	135300	98895314	992	992	992	992	0
373	20240819	135200	98895314	992	992	992	992	40
374	20240819	135100	98855634	993	993	993	993	26
375	20240819	135000	98829816	994	994	994	994	30
376	20240819	134900	98799996	995	995	995	995	0
377	20240819	134800	98799996	995	995	995	995	0
378	20240819	134700	98799996	995	995	995	995	8
379	20240819	134600	98792036	995	995	995	995	246
380	20240819	134500	98547266	994	994	994	994	621
381	20240819	134400	97929992	994	994	994	994	0
382	20240819	134300	97929992	994	994	994	994	0
383	20240819	134200	97929992	994	994	994	994	0
384	20240819	134100	97929992	994	994	994	994	0
385	20240819	134000	97929992	994	994	994	994	0
386	20240819	133900	97929992	994	994	994	994	0
387	20240819	133800	97929992	994	994	994	994	0
388	20240819	133700	97929992	994	994	994	994	300
389	20240819	133600	97631792	994	994	994	994	0
390	20240819	133500	97631792	994	994	994	994	0
391	20240819	133400	97631792	994	994	994	994	101
392	20240819	133300	97531398	995	995	995	995	2
393	20240819	133200	97529408	996	996	996	996	0
394	20240819	133100	97529408	996	996	996	996	0
395	20240819	133000	97529408	996	996	996	996	0
396	20240819	132900	97529408	996	996	996	996	0
397	20240819	132800	97529408	996	996	996	996	311
398	20240819	132700	97219652	996	996	996	996	0
399	20240819	132600	97219652	996	996	996	996	0
400	20240819	132500	97219652	996	996	996	996	0
401	20240819	132400	97219652	996	996	996	996	3
402	20240819	132300	97216664	996	995	996	995	27
403	20240819	132200	97189790	995	995	995	995	1000
404	20240819	132100	96194790	995	995	995	995	0
405	20240819	132000	96194790	995	995	995	995	0
406	20240819	131900	96194790	995	995	995	995	0
407	20240819	131800	96194790	995	995	995	995	0
408	20240819	131700	96194790	995	995	995	995	1
409	20240819	131600	96193795	994	994	994	994	10
410	20240819	131500	96183855	994	994	994	994	0
411	20240819	131400	96183855	994	994	994	994	0
412	20240819	131300	96183855	994	994	994	994	3
413	20240819	131200	96180873	994	994	994	994	0
414	20240819	131100	96180873	994	994	994	994	50
415	20240819	131000	96131173	994	994	994	994	200
416	20240819	130900	95932373	994	994	994	994	1
417	20240819	130800	95931379	993	993	993	993	0
418	20240819	130700	95931379	993	993	993	993	0
419	20240819	130600	95931379	993	993	993	993	0
420	20240819	130500	95931379	993	993	993	993	10
421	20240819	130400	95921449	993	993	993	993	2
422	20240819	130300	95919463	993	993	993	993	0
423	20240819	130200	95919463	993	993	993	993	124
424	20240819	130100	95796331	993	993	993	993	0
425	20240819	130000	95796331	993	992	993	992	23
426	20240819	125900	95773514	992	992	992	992	15
427	20240819	125800	95758634	992	992	992	992	1
428	20240819	125700	95757642	991	991	991	991	27
429	20240819	125600	95730885	991	991	991	991	0
430	20240819	125500	95730885	991	991	991	991	0
431	20240819	125400	95730885	991	991	991	991	0
432	20240819	125300	95730885	991	991	991	991	0
433	20240819	125200	95730885	991	993	993	991	282
434	20240819	125100	95451370	994	994	994	994	0
435	20240819	125000	95451370	994	994	994	994	0
436	20240819	124900	95451370	994	994	994	994	0
437	20240819	124800	95451370	994	993	994	993	48
438	20240819	124700	95403660	992	992	992	992	200
439	20240819	124600	95205260	992	992	992	992	200
440	20240819	124500	95006860	993	993	993	993	0
441	20240819	124400	95006860	993	993	993	993	0
442	20240819	124300	95006860	993	993	993	993	0
443	20240819	124200	95006860	993	993	993	993	0
444	20240819	124100	95006860	993	993	993	993	0
445	20240819	124000	95006860	993	993	993	993	0
446	20240819	123900	95006860	993	993	993	993	3
447	20240819	123800	95003881	993	993	993	993	13
448	20240819	123700	94990972	994	993	994	993	162
449	20240819	123600	94830055	993	993	993	993	0
450	20240819	123500	94830055	993	993	993	993	0
451	20240819	123400	94830055	993	993	993	993	0
452	20240819	123300	94830055	993	993	993	993	2
453	20240819	123200	94828069	992	992	992	992	0
454	20240819	123100	94828069	992	992	992	992	0
455	20240819	123000	94828069	992	992	992	992	0
456	20240819	122900	94828069	992	992	992	992	558
457	20240819	122800	94274533	992	992	992	992	0
458	20240819	122700	94274533	992	992	992	992	0
459	20240819	122600	94274533	992	992	992	992	0
460	20240819	122500	94274533	992	992	992	992	0
461	20240819	122400	94274533	992	992	992	992	0
462	20240819	122300	94274533	992	992	992	992	6
463	20240819	122200	94268581	992	992	992	992	7
464	20240819	122100	94261637	992	992	992	992	11
465	20240819	122000	94250725	992	992	992	992	11
466	20240819	121900	94239813	991	991	991	991	0
467	20240819	121800	94239813	991	991	991	991	4400
468	20240819	121700	89879413	992	992	992	992	3
469	20240819	121600	89876437	992	991	992	991	19
470	20240819	121500	89857598	991	991	991	991	48
471	20240819	121400	89810030	991	991	992	991	75
472	20240819	121300	89735687	991	991	991	991	36
473	20240819	121200	89700011	991	991	994	991	71
474	20240819	121100	89629641	990	992	993	990	61
475	20240819	121000	89569209	992	991	992	991	15
476	20240819	120900	89554339	991	991	991	991	2
477	20240819	120800	89552357	991	990	991	990	16
478	20240819	120700	89536516	990	990	990	990	4
479	20240819	120600	89532556	989	990	990	989	560
480	20240819	120500	88978216	990	990	990	990	0
481	20240819	120400	88978216	990	990	990	990	0
482	20240819	120300	88978216	990	990	990	990	20
483	20240819	120200	88958416	990	990	990	990	100
484	20240819	120100	88859416	990	993	993	990	2553
485	20240819	120000	86330915	994	994	994	994	0
486	20240819	115900	86330915	994	994	994	994	0
487	20240819	115800	86330915	994	994	994	994	0
488	20240819	115700	86330915	994	994	994	994	0
489	20240819	115600	86330915	994	994	994	994	0
490	20240819	115500	86330915	994	994	994	994	0
491	20240819	115400	86330915	994	994	994	994	0
492	20240819	115300	86330915	994	994	994	994	0
493	20240819	115200	86330915	994	994	994	994	0
494	20240819	115100	86330915	994	994	994	994	0
495	20240819	115000	86330915	994	994	994	994	0
496	20240819	114900	86330915	994	994	994	994	0
497	20240819	114800	86330915	994	994	994	994	0
498	20240819	114700	86330915	994	994	994	994	26
499	20240819	114600	86305071	996	996	996	996	0
500	20240819	114500	86305071	996	994	996	994	32
501	20240819	114400	86273221	996	993	996	993	59
502	20240819	114300	86214629	993	993	993	993	0
503	20240819	114200	86214629	993	993	993	993	0
504	20240819	114100	86214629	993	993	993	993	50
505	20240819	114000	86164979	993	993	993	993	100
506	20240819	113900	86065679	993	993	993	993	0
507	20240819	113800	86065679	993	991	993	991	26
508	20240819	113700	86039900	991	991	991	991	0
509	20240819	113600	86039900	991	991	991	991	0
510	20240819	113500	86039900	991	991	991	991	0
511	20240819	113400	86039900	991	991	991	991	0
512	20240819	113300	86039900	991	990	991	990	1136
513	20240819	113200	84915257	990	990	990	990	1002
514	20240819	113100	83923277	990	990	990	990	1000
515	20240819	113000	82933277	990	990	990	990	0
516	20240819	112900	82933277	990	990	990	990	0
517	20240819	112800	82933277	990	990	990	990	0
518	20240819	112700	82933277	990	990	990	990	0
519	20240819	112600	82933277	990	990	990	990	1
520	20240819	112500	82932287	990	990	990	990	1
521	20240819	112400	82931297	990	990	990	990	0
522	20240819	112300	82931297	990	990	990	990	3
523	20240819	112200	82928327	990	990	990	990	0
524	20240819	112100	82928327	990	990	990	990	0
525	20240819	112000	82928327	990	990	990	990	0
526	20240819	111900	82928327	990	988	990	988	43
527	20240819	111800	82885839	990	990	990	990	973
528	20240819	111700	81922569	990	990	990	990	0
529	20240819	111600	81922569	990	990	990	990	0
530	20240819	111500	81922569	990	990	990	990	0
531	20240819	111400	81922569	990	990	990	990	0
532	20240819	111300	81922569	990	990	990	990	0
533	20240819	111200	81922569	990	990	990	990	0
534	20240819	111100	81922569	990	990	990	990	0
535	20240819	111000	81922569	990	988	990	988	20
536	20240819	110900	81902805	990	990	990	990	0
537	20240819	110800	81902805	990	990	990	990	142
538	20240819	110700	81762225	990	990	990	990	0
539	20240819	110600	81762225	990	990	990	990	0
540	20240819	110500	81762225	990	990	990	990	0
541	20240819	110400	81762225	990	990	990	990	0
542	20240819	110300	81762225	990	990	990	990	0
543	20240819	110200	81762225	990	990	990	990	0
544	20240819	110100	81762225	990	990	990	990	0
545	20240819	110000	81762225	990	990	990	990	0
546	20240819	105900	81762225	990	989	990	989	2
547	20240819	105800	81760246	987	987	987	987	60
548	20240819	105700	81701026	990	990	990	990	0
549	20240819	105600	81701026	990	990	990	990	0
550	20240819	105500	81701026	990	990	990	990	0
551	20240819	105400	81701026	990	990	990	990	0
552	20240819	105300	81701026	990	990	990	990	0
553	20240819	105200	81701026	990	990	990	990	0
554	20240819	105100	81701026	990	990	990	990	0
555	20240819	105000	81701026	990	990	990	990	0
556	20240819	104900	81701026	990	989	990	989	300
557	20240819	104800	81404027	990	989	990	989	100
558	20240819	104700	81305088	990	990	990	990	0
559	20240819	104600	81305088	990	990	990	990	0
560	20240819	104500	81305088	990	990	990	990	0
561	20240819	104400	81305088	990	990	990	990	0
562	20240819	104300	81305088	990	990	990	990	0
563	20240819	104200	81305088	990	990	990	990	0
564	20240819	104100	81305088	990	989	990	989	128
565	20240819	104000	81178369	990	988	990	986	413
566	20240819	103900	80771094	988	988	988	988	18
567	20240819	103800	80753310	988	988	988	988	42
568	20240819	103700	80711814	988	988	988	988	1
569	20240819	103600	80710826	988	989	989	987	601
570	20240819	103500	80117264	989	989	989	989	0
571	20240819	103400	80117264	989	989	989	989	121
572	20240819	103300	79997595	988	988	988	988	27
573	20240819	103200	79970919	988	988	990	988	58
574	20240819	103100	79913593	987	987	987	987	11
575	20240819	103000	79902736	987	987	987	987	0
576	20240819	102900	79902736	987	987	987	987	1
577	20240819	102800	79901749	990	987	990	987	3
578	20240819	102700	79898782	987	989	989	987	13
579	20240819	102600	79885943	989	987	990	987	8
580	20240819	102500	79878031	990	987	990	987	2
581	20240819	102400	79876054	986	986	986	986	13
582	20240819	102300	79863236	987	987	987	987	0
583	20240819	102200	79863236	987	989	989	986	3001
584	20240819	102100	76900079	990	990	990	990	0
585	20240819	102000	76900079	990	990	990	990	0
586	20240819	101900	76900079	990	990	990	990	0
587	20240819	101800	76900079	990	990	990	990	0
588	20240819	101700	76900079	990	990	990	990	210
589	20240819	101600	76692179	990	990	990	990	0
590	20240819	101500	76692179	990	990	990	990	150
591	20240819	101400	76543679	990	990	990	990	10
592	20240819	101300	76533779	990	990	990	990	0
593	20240819	101200	76533779	990	990	990	990	600
594	20240819	101100	75939779	990	990	990	990	0
595	20240819	101000	75939779	990	990	990	990	2
596	20240819	100900	75937799	989	989	989	989	21
597	20240819	100800	75917030	990	989	990	989	2
598	20240819	100700	75915051	988	989	989	988	1357
599	20240819	100600	74573836	990	990	990	990	0
600	20240819	100500	74573836	990	990	990	988	2951
601	20240819	100400	71657852	990	991	991	990	65
602	20240819	100300	71593499	990	990	990	990	1041
603	20240819	100200	70562909	990	990	990	990	11
604	20240819	100100	70552019	990	990	990	990	22
605	20240819	100000	70530239	990	990	990	990	0
606	20240819	095900	70530239	990	990	990	990	10
607	20240819	095800	70520339	990	989	990	989	7
608	20240819	095700	70513410	990	990	990	990	0
609	20240819	095600	70513410	990	990	990	990	0
610	20240819	095500	70513410	990	990	990	990	0
611	20240819	095400	70513410	990	990	990	990	2
612	20240819	095300	70511430	987	987	987	987	1
613	20240819	095200	70510443	990	991	991	990	4
614	20240819	095100	70506480	991	996	996	991	3
615	20240819	095000	70503502	996	985	996	985	6282
616	20240819	094900	64314463	985	985	985	985	728
617	20240819	094800	63597383	985	991	991	985	27907
618	20240819	094700	36059619	991	991	991	991	0
619	20240819	094600	36059619	991	992	992	991	25
620	20240819	094500	36034830	990	990	990	990	27
621	20240819	094400	36008100	990	990	992	990	458
622	20240819	094300	35554676	990	990	990	990	10
623	20240819	094200	35544776	990	990	990	990	2
624	20240819	094100	35542796	990	990	992	989	611
625	20240819	094000	34938391	990	989	990	989	15
626	20240819	093900	34923554	989	988	989	988	44
627	20240819	093800	34880077	988	989	992	988	1408
628	20240819	093700	33488956	988	989	989	988	845
629	20240819	093600	32654094	989	989	992	989	9
630	20240819	093500	32645175	992	989	992	987	14149
631	20240819	093400	18671613	989	990	992	989	2246
632	20240819	093300	16449779	990	992	996	990	6063
633	20240819	093200	10444736	992	996	996	991	5420
634	20240819	093100	5065208	996	996	996	995	135
635	20240819	093000	4930881	996	996	996	994	552
636	20240819	092900	4381385	997	997	997	997	120
637	20240819	092800	4261745	997	997	997	997	24
638	20240819	092700	4237817	997	997	997	997	10
639	20240819	092600	4227847	997	997	997	997	20
640	20240819	092500	4207907	997	997	997	997	0
641	20240819	092400	4207907	997	997	997	997	0
642	20240819	092300	4207907	997	997	997	997	1
643	20240819	092200	4206910	997	997	997	997	0
644	20240819	092100	4206910	997	997	997	997	0
645	20240819	092000	4206910	997	997	997	997	131
646	20240819	091900	4076303	997	996	997	996	1734
647	20240819	091800	2347517	997	997	997	997	0
648	20240819	091700	2347517	997	997	997	997	0
649	20240819	091600	2347517	997	996	997	996	3
650	20240819	091500	2344527	996	996	996	996	1
651	20240819	091400	2343531	997	996	997	996	50
652	20240819	091300	2293683	996	996	997	996	13
653	20240819	091200	2280733	996	997	997	996	178
654	20240819	091100	2103276	998	998	998	998	19
655	20240819	091000	2084314	998	998	998	997	195
656	20240819	090900	1889731	998	998	1014	998	57
657	20240819	090800	1832201	997	997	997	997	10
658	20240819	090700	1822231	997	996	1011	996	56
659	20240819	090600	1766397	996	1000	1012	990	1274
660	20240819	090500	502364	1017	1017	1017	1017	0
661	20240819	090400	502364	1017	1017	1017	1017	0
662	20240819	090300	502364	1017	1017	1017	1017	0
663	20240819	090200	502364	1017	1017	1017	1017	0
664	20240819	090100	502364	1017	1017	1017	1017	0
665	20240819	090000	502364	1017	1000	1017	1000	494