KissMeData/036170/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	191800	121143765	968	968	968	968	12016
3	20240809	191700	121143765	968	968	968	968	0
4	20240809	191600	121143765	968	968	968	968	0
5	20240809	191500	121143765	968	968	968	968	0
6	20240809	191400	121143765	968	968	968	968	0
7	20240809	191300	121143765	968	968	968	968	0
8	20240809	191200	121143765	968	968	968	968	0
9	20240809	191100	121143765	968	968	968	968	0
10	20240809	191000	121143765	968	968	968	968	0
11	20240809	190900	121143765	968	968	968	968	0
12	20240809	190800	121143765	968	968	968	968	0
13	20240809	190700	121143765	968	968	968	968	0
14	20240809	190600	121143765	968	968	968	968	0
15	20240809	190500	121143765	968	968	968	968	0
16	20240809	190400	121143765	968	968	968	968	0
17	20240809	190300	121143765	968	968	968	968	0
18	20240809	190200	121143765	968	968	968	968	0
19	20240809	190100	121143765	968	968	968	968	0
20	20240809	190000	121143765	968	968	968	968	0
21	20240809	185900	121143765	968	968	968	968	0
22	20240809	185800	121143765	968	968	968	968	0
23	20240809	185700	121143765	968	968	968	968	0
24	20240809	185600	121143765	968	968	968	968	0
25	20240809	185500	121143765	968	968	968	968	0
26	20240809	185400	121143765	968	968	968	968	0
27	20240809	185300	121143765	968	968	968	968	0
28	20240809	185200	121143765	968	968	968	968	0
29	20240809	185100	121143765	968	968	968	968	0
30	20240809	185000	121143765	968	968	968	968	0
31	20240809	184900	121143765	968	968	968	968	0
32	20240809	184800	121143765	968	968	968	968	12016
33	20240809	184700	121143765	968	968	968	968	0
34	20240809	184600	121143765	968	968	968	968	0
35	20240809	184500	121143765	968	968	968	968	0
36	20240809	184400	121143765	968	968	968	968	0
37	20240809	184300	121143765	968	968	968	968	0
38	20240809	184200	121143765	968	968	968	968	0
39	20240809	184100	121143765	968	968	968	968	0
40	20240809	184000	121143765	968	968	968	968	0
41	20240809	183900	121143765	968	968	968	968	0
42	20240809	183800	121143765	968	968	968	968	0
43	20240809	183700	121143765	968	968	968	968	0
44	20240809	183600	121143765	968	968	968	968	0
45	20240809	183500	121143765	968	968	968	968	0
46	20240809	183400	121143765	968	968	968	968	0
47	20240809	183300	121143765	968	968	968	968	0
48	20240809	183200	121143765	968	968	968	968	0
49	20240809	183100	121143765	968	968	968	968	0
50	20240809	183000	121143765	968	968	968	968	0
51	20240809	182900	121143765	968	968	968	968	0
52	20240809	182800	121143765	968	968	968	968	0
53	20240809	182700	121143765	968	968	968	968	0
54	20240809	182600	121143765	968	968	968	968	0
55	20240809	182500	121143765	968	968	968	968	0
56	20240809	182400	121143765	968	968	968	968	0
57	20240809	182300	121143765	968	968	968	968	0
58	20240809	182200	121143765	968	968	968	968	0
59	20240809	182100	121143765	968	968	968	968	0
60	20240809	182000	121143765	968	968	968	968	0
61	20240809	181900	121143765	968	968	968	968	0
62	20240809	181800	121143765	968	968	968	968	12016
63	20240809	181700	121143765	968	968	968	968	0
64	20240809	181600	121143765	968	968	968	968	0
65	20240809	181500	121143765	968	968	968	968	0
66	20240809	181400	121143765	968	968	968	968	0
67	20240809	181300	121143765	968	968	968	968	0
68	20240809	181200	121143765	968	968	968	968	0
69	20240809	181100	121143765	968	968	968	968	0
70	20240809	181000	121143765	968	968	968	968	0
71	20240809	180900	121143765	968	968	968	968	0
72	20240809	180800	121143765	968	968	968	968	0
73	20240809	180700	121143765	968	968	968	968	0
74	20240809	180600	121143765	968	968	968	968	0
75	20240809	180500	121143765	968	968	968	968	0
76	20240809	180400	121143765	968	968	968	968	0
77	20240809	180300	121143765	968	968	968	968	0
78	20240809	180200	121143765	968	968	968	968	0
79	20240809	180100	121143765	968	968	968	968	0
80	20240809	180000	121143765	968	968	968	968	0
81	20240809	175900	121143765	968	968	968	968	0
82	20240809	175800	121143765	968	968	968	968	0
83	20240809	175700	121143765	968	968	968	968	0
84	20240809	175600	121143765	968	968	968	968	0
85	20240809	175500	121143765	968	968	968	968	0
86	20240809	175400	121143765	968	968	968	968	0
87	20240809	175300	121143765	968	968	968	968	0
88	20240809	175200	121143765	968	968	968	968	0
89	20240809	175100	121143765	968	968	968	968	0
90	20240809	175000	121143765	968	968	968	968	0
91	20240809	174900	121143765	968	968	968	968	0
92	20240809	174800	121143765	968	968	968	968	12016
93	20240809	174700	121143765	968	968	968	968	0
94	20240809	174600	121143765	968	968	968	968	0
95	20240809	174500	121143765	968	968	968	968	0
96	20240809	174400	121143765	968	968	968	968	0
97	20240809	174300	121143765	968	968	968	968	0
98	20240809	174200	121143765	968	968	968	968	0
99	20240809	174100	121143765	968	968	968	968	0
100	20240809	174000	121143765	968	968	968	968	0
101	20240809	173900	121143765	968	968	968	968	0
102	20240809	173800	121143765	968	968	968	968	0
103	20240809	173700	121143765	968	968	968	968	0
104	20240809	173600	121143765	968	968	968	968	0
105	20240809	173500	121143765	968	968	968	968	0
106	20240809	173400	121143765	968	968	968	968	0
107	20240809	173300	121143765	968	968	968	968	0
108	20240809	173200	121143765	968	968	968	968	0
109	20240809	173100	121143765	968	968	968	968	0
110	20240809	173000	121143765	968	968	968	968	0
111	20240809	172900	121143765	968	968	968	968	0
112	20240809	172800	121143765	968	968	968	968	0
113	20240809	172700	121143765	968	968	968	968	0
114	20240809	172600	121143765	968	968	968	968	0
115	20240809	172500	121143765	968	968	968	968	0
116	20240809	172400	121143765	968	968	968	968	0
117	20240809	172300	121143765	968	968	968	968	0
118	20240809	172200	121143765	968	968	968	968	0
119	20240809	172100	121143765	968	968	968	968	0
120	20240809	172000	121143765	968	968	968	968	0
121	20240809	171900	121143765	968	968	968	968	0
122	20240809	171800	121143765	968	968	968	968	12016
123	20240809	171700	121143765	968	968	968	968	0
124	20240809	171600	121143765	968	968	968	968	0
125	20240809	171500	121143765	968	968	968	968	0
126	20240809	171400	121143765	968	968	968	968	0
127	20240809	171300	121143765	968	968	968	968	0
128	20240809	171200	121143765	968	968	968	968	0
129	20240809	171100	121143765	968	968	968	968	0
130	20240809	171000	121143765	968	968	968	968	0
131	20240809	170900	121143765	968	968	968	968	0
132	20240809	170800	121143765	968	968	968	968	0
133	20240809	170700	121143765	968	968	968	968	0
134	20240809	170600	121143765	968	968	968	968	0
135	20240809	170500	121143765	968	968	968	968	0
136	20240809	170400	121143765	968	968	968	968	0
137	20240809	170300	121143765	968	968	968	968	0
138	20240809	170200	121143765	968	968	968	968	0
139	20240809	170100	121143765	968	968	968	968	0
140	20240809	170000	121143765	968	968	968	968	0
141	20240809	165900	121143765	968	968	968	968	0
142	20240809	165800	121143765	968	968	968	968	0
143	20240809	165700	121143765	968	968	968	968	0
144	20240809	165600	121143765	968	968	968	968	0
145	20240809	165500	121143765	968	968	968	968	0
146	20240809	165400	121143765	968	968	968	968	0
147	20240809	165300	121143765	968	968	968	968	0
148	20240809	165200	121143765	968	968	968	968	0
149	20240809	165100	121143765	968	968	968	968	0
150	20240809	165000	121143765	968	968	968	968	0
151	20240809	164900	121143765	968	968	968	968	0
152	20240809	164800	121143765	968	968	968	968	12016
153	20240809	164700	121143765	968	968	968	968	0
154	20240809	164600	121143765	968	968	968	968	0
155	20240809	164500	121143765	968	968	968	968	0
156	20240809	164400	121143765	968	968	968	968	0
157	20240809	164300	121143765	968	968	968	968	0
158	20240809	164200	121143765	968	968	968	968	0
159	20240809	164100	121143765	968	968	968	968	0
160	20240809	164000	121143765	968	968	968	968	0
161	20240809	163900	121143765	968	968	968	968	0
162	20240809	163800	121143765	968	968	968	968	0
163	20240809	163700	121143765	968	968	968	968	0
164	20240809	163600	121143765	968	968	968	968	0
165	20240809	163500	121143765	968	968	968	968	0
166	20240809	163400	121143765	968	968	968	968	0
167	20240809	163300	121143765	968	968	968	968	0
168	20240809	163200	121143765	968	968	968	968	0
169	20240809	163100	121143765	968	968	968	968	0
170	20240809	163000	121143765	968	968	968	968	0
171	20240809	162900	121143765	968	968	968	968	0
172	20240809	162800	121143765	968	968	968	968	0
173	20240809	162700	121143765	968	968	968	968	0
174	20240809	162600	121143765	968	968	968	968	0
175	20240809	162500	121143765	968	968	968	968	0
176	20240809	162400	121143765	968	968	968	968	0
177	20240809	162300	121143765	968	968	968	968	0
178	20240809	162200	121143765	968	968	968	968	0
179	20240809	162100	121143765	968	968	968	968	0
180	20240809	162000	121143765	968	968	968	968	0
181	20240809	161900	121143765	968	968	968	968	0
182	20240809	161800	121143765	968	968	968	968	12016
183	20240809	161700	121143765	968	968	968	968	0
184	20240809	161600	121143765	968	968	968	968	0
185	20240809	161500	121143765	968	968	968	968	0
186	20240809	161400	121143765	968	968	968	968	0
187	20240809	161300	121143765	968	968	968	968	0
188	20240809	161200	121143765	968	968	968	968	0
189	20240809	161100	121143765	968	968	968	968	0
190	20240809	161000	121143765	968	968	968	968	0
191	20240809	160900	121143765	968	968	968	968	0
192	20240809	160800	121143765	968	968	968	968	0
193	20240809	160700	121143765	968	968	968	968	0
194	20240809	160600	121143765	968	968	968	968	0
195	20240809	160500	121143765	968	968	968	968	0
196	20240809	160400	121143765	968	968	968	968	0
197	20240809	160300	121143765	968	968	968	968	0
198	20240809	160200	121143765	968	968	968	968	0
199	20240809	160100	121143765	968	968	968	968	0
200	20240809	160000	121143765	968	968	968	968	0
201	20240809	155900	121143765	968	968	968	968	0
202	20240809	155800	121143765	968	968	968	968	0
203	20240809	155700	121143765	968	968	968	968	0
204	20240809	155600	121143765	968	968	968	968	0
205	20240809	155500	121143765	968	968	968	968	0
206	20240809	155400	121143765	968	968	968	968	0
207	20240809	155300	121143765	968	968	968	968	0
208	20240809	155200	121143765	968	968	968	968	0
209	20240809	155100	121143765	968	968	968	968	0
210	20240809	155000	121143765	968	968	968	968	0
211	20240809	154900	121143765	968	968	968	968	0
212	20240809	154800	121143765	968	968	968	968	12016
213	20240809	154700	121143765	968	968	968	968	0
214	20240809	154600	121143765	968	968	968	968	0
215	20240809	154500	121143765	968	968	968	968	0
216	20240809	154400	121143765	968	968	968	968	0
217	20240809	154300	121143765	968	968	968	968	0
218	20240809	154200	121143765	968	968	968	968	0
219	20240809	154100	121143765	968	968	968	968	0
220	20240809	154000	121143765	968	968	968	968	0
221	20240809	153900	121143765	968	968	968	968	0
222	20240809	153800	121143765	968	968	968	968	0
223	20240809	153700	121143765	968	968	968	968	0
224	20240809	153600	121143765	968	968	968	968	0
225	20240809	153500	121143765	968	968	968	968	0
226	20240809	153400	121143765	968	968	968	968	0
227	20240809	153300	121143765	968	968	968	968	0
228	20240809	153200	121143765	968	968	968	968	0
229	20240809	153100	121143765	968	968	968	968	0
230	20240809	153000	121143765	968	968	968	968	12016
231	20240809	152900	109512277	965	965	965	965	0
232	20240809	152800	109512277	965	965	965	965	0
233	20240809	152700	109512277	965	965	965	965	0
234	20240809	152600	109512277	965	965	965	965	0
235	20240809	152500	109512277	965	965	965	965	0
236	20240809	152400	109512277	965	965	965	965	0
237	20240809	152300	109512277	965	965	965	965	0
238	20240809	152200	109512277	965	965	965	965	0
239	20240809	152100	109512277	965	965	965	965	0
240	20240809	152000	109512277	965	965	965	965	0
241	20240809	151900	109512277	965	965	965	965	81
242	20240809	151800	109434112	969	969	969	969	0
243	20240809	151700	109434112	969	969	969	969	10
244	20240809	151600	109424422	964	969	969	964	51
245	20240809	151500	109375008	969	964	969	964	3
246	20240809	151400	109372106	969	968	969	968	1031
247	20240809	151300	108373627	969	969	969	969	0
248	20240809	151200	108373627	969	969	969	969	0
249	20240809	151100	108373627	969	969	969	964	13
250	20240809	151000	108361035	968	967	968	967	2000
251	20240809	150900	106425993	967	967	967	964	1015
252	20240809	150800	105447488	964	967	967	964	1091
253	20240809	150700	104394791	965	965	965	965	4027
254	20240809	150600	100508736	967	967	967	967	0
255	20240809	150500	100508736	967	967	967	967	0
256	20240809	150400	100508736	967	967	967	967	0
257	20240809	150300	100508736	967	967	967	967	200
258	20240809	150200	100315336	965	965	965	965	0
259	20240809	150100	100315336	965	965	965	965	0
260	20240809	150000	100315336	965	965	965	965	3
261	20240809	145900	100312441	967	967	967	967	0
262	20240809	145800	100312441	967	967	967	967	0
263	20240809	145700	100312441	967	967	967	967	0
264	20240809	145600	100312441	967	967	967	967	0
265	20240809	145500	100312441	967	967	967	967	0
266	20240809	145400	100312441	967	967	967	967	0
267	20240809	145300	100312441	967	967	967	967	0
268	20240809	145200	100312441	967	967	967	967	10
269	20240809	145100	100302771	963	963	963	963	0
270	20240809	145000	100302771	963	963	963	963	0
271	20240809	144900	100302771	963	963	963	963	1
272	20240809	144800	100301808	967	967	967	967	0
273	20240809	144700	100301808	967	967	967	967	50
274	20240809	144600	100253458	968	968	968	968	0
275	20240809	144500	100253458	968	968	968	968	0
276	20240809	144400	100253458	968	968	968	968	0
277	20240809	144300	100253458	968	968	968	968	0
278	20240809	144200	100253458	968	968	968	968	0
279	20240809	144100	100253458	968	968	968	968	0
280	20240809	144000	100253458	968	968	968	968	0
281	20240809	143900	100253458	968	968	968	968	0
282	20240809	143800	100253458	968	968	968	968	0
283	20240809	143700	100253458	968	968	968	968	0
284	20240809	143600	100253458	968	968	968	968	0
285	20240809	143500	100253458	968	968	968	968	0
286	20240809	143400	100253458	968	968	968	968	0
287	20240809	143300	100253458	968	968	968	968	0
288	20240809	143200	100253458	968	968	968	968	0
289	20240809	143100	100253458	968	968	968	968	0
290	20240809	143000	100253458	968	968	968	968	0
291	20240809	142900	100253458	968	967	968	967	15
292	20240809	142800	100238948	963	963	963	963	0
293	20240809	142700	100238948	963	963	963	963	8
294	20240809	142600	100231244	963	963	963	963	0
295	20240809	142500	100231244	963	963	963	963	1
296	20240809	142400	100230281	967	967	967	962	1472
297	20240809	142300	98813437	967	967	967	967	0
298	20240809	142200	98813437	967	964	967	964	22
299	20240809	142100	98792166	963	963	963	963	0
300	20240809	142000	98792166	963	963	963	963	1000
301	20240809	141900	97829166	963	963	963	963	1000
302	20240809	141800	96866166	968	967	968	967	259
303	20240809	141700	96615464	962	963	963	962	1280
304	20240809	141600	95383104	964	965	965	964	1020
305	20240809	141500	94399804	968	968	968	968	0
306	20240809	141400	94399804	968	968	968	968	0
307	20240809	141300	94399804	968	968	968	968	0
308	20240809	141200	94399804	968	968	968	968	0
309	20240809	141100	94399804	968	968	968	968	0
310	20240809	141000	94399804	968	968	968	968	10
311	20240809	140900	94390124	963	965	965	963	1000
312	20240809	140800	93427020	968	968	968	968	0
313	20240809	140700	93427020	968	967	968	967	1010
314	20240809	140600	92449343	963	963	963	963	0
315	20240809	140500	92449343	963	963	963	963	0
316	20240809	140400	92449343	963	963	963	963	0
317	20240809	140300	92449343	963	963	963	963	0
318	20240809	140200	92449343	963	963	963	963	0
319	20240809	140100	92449343	963	963	963	963	0
320	20240809	140000	92449343	963	963	963	963	0
321	20240809	135900	92449343	963	963	963	963	0
322	20240809	135800	92449343	963	963	963	963	0
323	20240809	135700	92449343	963	963	963	963	0
324	20240809	135600	92449343	963	963	963	963	1
325	20240809	135500	92448380	969	969	969	969	0
326	20240809	135400	92448380	969	969	969	969	0
327	20240809	135300	92448380	969	969	969	969	52
328	20240809	135200	92397992	969	969	969	969	0
329	20240809	135100	92397992	969	969	969	969	0
330	20240809	135000	92397992	969	969	969	969	0
331	20240809	134900	92397992	969	969	969	969	0
332	20240809	134800	92397992	969	967	969	967	217
333	20240809	134700	92187925	963	963	963	963	1480
334	20240809	134600	90762685	963	963	963	963	429
335	20240809	134500	90349558	963	963	963	963	0
336	20240809	134400	90349558	963	963	963	963	0
337	20240809	134300	90349558	963	963	963	963	2
338	20240809	134200	90347632	968	968	968	968	0
339	20240809	134100	90347632	968	968	968	968	3044
340	20240809	134000	87401040	968	968	968	968	0
341	20240809	133900	87401040	968	966	968	966	6956
342	20240809	133800	80670882	962	962	962	962	1
343	20240809	133700	80669920	962	962	962	962	0
344	20240809	133600	80669920	962	962	962	962	0
345	20240809	133500	80669920	962	962	962	962	0
346	20240809	133400	80669920	962	962	962	962	57
347	20240809	133300	80615086	963	963	963	963	0
348	20240809	133200	80615086	963	963	963	963	443
349	20240809	133100	80188477	963	963	963	963	0
350	20240809	133000	80188477	963	964	964	963	124
351	20240809	132900	80069058	968	968	968	968	0
352	20240809	132800	80069058	968	968	968	968	0
353	20240809	132700	80069058	968	968	968	968	0
354	20240809	132600	80069058	968	968	968	968	0
355	20240809	132500	80069058	968	967	968	967	20
356	20240809	132400	80049708	968	968	968	968	0
357	20240809	132300	80049708	968	968	968	968	0
358	20240809	132200	80049708	968	968	968	968	0
359	20240809	132100	80049708	968	968	968	968	0
360	20240809	132000	80049708	968	968	968	968	0
361	20240809	131900	80049708	968	968	968	968	0
362	20240809	131800	80049708	968	968	968	968	0
363	20240809	131700	80049708	968	968	968	968	0
364	20240809	131600	80049708	968	968	968	968	10
365	20240809	131500	80040028	964	964	964	964	0
366	20240809	131400	80040028	964	964	964	964	0
367	20240809	131300	80040028	964	964	964	964	0
368	20240809	131200	80040028	964	964	964	964	0
369	20240809	131100	80040028	964	964	964	964	0
370	20240809	131000	80040028	964	964	964	964	997
371	20240809	130900	79078920	964	964	964	964	0
372	20240809	130800	79078920	964	964	964	964	0
373	20240809	130700	79078920	964	964	964	964	0
374	20240809	130600	79078920	964	964	964	964	0
375	20240809	130500	79078920	964	964	964	964	2
376	20240809	130400	79076992	962	962	962	962	0
377	20240809	130300	79076992	962	962	962	962	0
378	20240809	130200	79076992	962	962	962	962	0
379	20240809	130100	79076992	962	962	962	962	0
380	20240809	130000	79076992	962	962	962	962	0
381	20240809	125900	79076992	962	962	962	962	20
382	20240809	125800	79057752	962	962	962	962	100
383	20240809	125700	78961552	963	963	963	963	0
384	20240809	125600	78961552	963	963	963	963	0
385	20240809	125500	78961552	963	963	963	963	229
386	20240809	125400	78741025	962	962	962	962	9
387	20240809	125300	78732367	963	962	963	962	100
388	20240809	125200	78636117	963	963	963	963	0
389	20240809	125100	78636117	963	962	963	962	399
390	20240809	125000	78252080	962	962	962	962	0
391	20240809	124900	78252080	962	962	962	962	0
392	20240809	124800	78252080	962	962	962	962	0
393	20240809	124700	78252080	962	962	962	962	0
394	20240809	124600	78252080	962	962	962	962	0
395	20240809	124500	78252080	962	963	963	962	880
396	20240809	124400	77405498	963	963	963	963	0
397	20240809	124300	77405498	963	963	963	963	0
398	20240809	124200	77405498	963	963	963	963	0
399	20240809	124100	77405498	963	963	963	963	0
400	20240809	124000	77405498	963	963	963	963	0
401	20240809	123900	77405498	963	963	963	963	0
402	20240809	123800	77405498	963	962	963	962	2150
403	20240809	123700	75335948	961	961	961	961	105
404	20240809	123600	75235043	961	961	961	961	5
405	20240809	123500	75230238	962	962	962	962	50
406	20240809	123400	75182138	962	962	962	962	50
407	20240809	123300	75134038	963	963	963	963	50
408	20240809	123200	75085888	961	961	961	961	0
409	20240809	123100	75085888	961	961	961	961	0
410	20240809	123000	75085888	961	961	961	961	22
411	20240809	122900	75064746	961	961	961	961	0
412	20240809	122800	75064746	961	961	961	961	0
413	20240809	122700	75064746	961	961	961	961	0
414	20240809	122600	75064746	961	961	961	961	1
415	20240809	122500	75063785	960	960	960	960	0
416	20240809	122400	75063785	960	960	960	960	0
417	20240809	122300	75063785	960	960	960	960	0
418	20240809	122200	75063785	960	960	960	960	0
419	20240809	122100	75063785	960	960	960	960	0
420	20240809	122000	75063785	960	960	960	960	0
421	20240809	121900	75063785	960	960	960	960	0
422	20240809	121800	75063785	960	960	960	960	0
423	20240809	121700	75063785	960	960	960	960	0
424	20240809	121600	75063785	960	960	960	960	0
425	20240809	121500	75063785	960	960	960	960	0
426	20240809	121400	75063785	960	960	960	960	0
427	20240809	121300	75063785	960	960	960	960	0
428	20240809	121200	75063785	960	960	960	960	100
429	20240809	121100	74967785	960	960	960	960	0
430	20240809	121000	74967785	960	960	960	960	0
431	20240809	120900	74967785	960	960	960	960	0
432	20240809	120800	74967785	960	960	960	960	0
433	20240809	120700	74967785	960	960	960	960	0
434	20240809	120600	74967785	960	960	960	960	0
435	20240809	120500	74967785	960	960	960	960	960
436	20240809	120400	74046185	961	961	961	961	2113
437	20240809	120300	72015592	961	961	961	961	0
438	20240809	120200	72015592	961	961	961	961	0
439	20240809	120100	72015592	961	961	961	961	0
440	20240809	120000	72015592	961	961	961	961	1
441	20240809	115900	72014631	964	964	964	964	0
442	20240809	115800	72014631	964	964	964	964	0
443	20240809	115700	72014631	964	964	964	964	0
444	20240809	115600	72014631	964	964	964	964	0
445	20240809	115500	72014631	964	964	964	964	0
446	20240809	115400	72014631	964	964	964	964	2
447	20240809	115300	72012703	961	961	961	961	0
448	20240809	115200	72012703	961	961	961	961	0
449	20240809	115100	72012703	961	961	961	961	0
450	20240809	115000	72012703	961	961	961	961	0
451	20240809	114900	72012703	961	961	961	961	0
452	20240809	114800	72012703	961	961	961	961	0
453	20240809	114700	72012703	961	961	961	961	0
454	20240809	114600	72012703	961	961	961	961	3
455	20240809	114500	72009820	963	963	963	963	0
456	20240809	114400	72009820	963	963	963	963	1
457	20240809	114300	72008857	965	965	965	965	0
458	20240809	114200	72008857	965	965	965	965	0
459	20240809	114100	72008857	965	965	965	965	0
460	20240809	114000	72008857	965	965	965	965	0
461	20240809	113900	72008857	965	965	965	965	0
462	20240809	113800	72008857	965	965	965	965	0
463	20240809	113700	72008857	965	965	965	965	0
464	20240809	113600	72008857	965	965	965	965	0
465	20240809	113500	72008857	965	965	965	965	0
466	20240809	113400	72008857	965	965	965	965	0
467	20240809	113300	72008857	965	965	965	965	0
468	20240809	113200	72008857	965	965	965	965	0
469	20240809	113100	72008857	965	965	965	965	0
470	20240809	113000	72008857	965	965	965	965	1102
471	20240809	112900	70945427	970	970	970	970	0
472	20240809	112800	70945427	970	970	970	970	0
473	20240809	112700	70945427	970	970	970	970	0
474	20240809	112600	70945427	970	970	970	970	0
475	20240809	112500	70945427	970	970	970	970	0
476	20240809	112400	70945427	970	970	970	970	0
477	20240809	112300	70945427	970	970	970	970	0
478	20240809	112200	70945427	970	970	970	970	0
479	20240809	112100	70945427	970	970	970	970	0
480	20240809	112000	70945427	970	970	970	970	0
481	20240809	111900	70945427	970	970	970	970	2
482	20240809	111800	70943487	965	965	965	965	30
483	20240809	111700	70914537	970	970	970	970	0
484	20240809	111600	70914537	970	970	970	970	0
485	20240809	111500	70914537	970	970	970	970	0
486	20240809	111400	70914537	970	970	970	970	0
487	20240809	111300	70914537	970	969	970	969	10
488	20240809	111200	70904843	969	967	969	967	963
489	20240809	111100	69972106	969	969	969	969	0
490	20240809	111000	69972106	969	969	969	969	0
491	20240809	110900	69972106	969	969	969	969	0
492	20240809	110800	69972106	969	969	969	969	0
493	20240809	110700	69972106	969	965	969	965	1002
494	20240809	110600	69005168	969	969	969	969	0
495	20240809	110500	69005168	969	969	969	969	0
496	20240809	110400	69005168	969	969	969	969	0
497	20240809	110300	69005168	969	969	969	969	0
498	20240809	110200	69005168	969	969	969	969	0
499	20240809	110100	69005168	969	969	969	969	0
500	20240809	110000	69005168	969	965	969	965	167
501	20240809	105900	68843613	969	969	969	969	83
502	20240809	105800	68763186	968	968	968	968	0
503	20240809	105700	68763186	968	968	968	968	1
504	20240809	105600	68762218	965	965	965	965	238
505	20240809	105500	68532548	970	970	970	970	0
506	20240809	105400	68532548	970	970	970	970	0
507	20240809	105300	68532548	970	966	970	965	1010
508	20240809	105200	67557763	966	966	966	966	1
509	20240809	105100	67556797	971	971	971	971	0
510	20240809	105000	67556797	971	971	971	971	0
511	20240809	104900	67556797	971	971	971	971	0
512	20240809	104800	67556797	971	971	971	971	0
513	20240809	104700	67556797	971	971	971	971	0
514	20240809	104600	67556797	971	971	971	971	0
515	20240809	104500	67556797	971	971	971	971	0
516	20240809	104400	67556797	971	971	971	971	0
517	20240809	104300	67556797	971	971	971	971	0
518	20240809	104200	67556797	971	971	971	971	0
519	20240809	104100	67556797	971	971	971	971	0
520	20240809	104000	67556797	971	971	971	971	0
521	20240809	103900	67556797	971	971	971	971	0
522	20240809	103800	67556797	971	971	971	971	520
523	20240809	103700	67051877	971	971	971	971	0
524	20240809	103600	67051877	971	971	971	971	50
525	20240809	103500	67003327	972	972	972	972	0
526	20240809	103400	67003327	972	972	972	972	0
527	20240809	103300	67003327	972	972	972	972	11
528	20240809	103200	66992635	972	972	972	972	0
529	20240809	103100	66992635	972	972	972	972	9
530	20240809	103000	66983887	973	973	973	973	0
531	20240809	102900	66983887	973	973	973	973	0
532	20240809	102800	66983887	973	973	973	973	0
533	20240809	102700	66983887	973	973	973	973	0
534	20240809	102600	66983887	973	968	974	968	9003
535	20240809	102500	58226412	968	968	968	968	116
536	20240809	102400	58114124	968	968	968	968	0
537	20240809	102300	58114124	968	968	968	968	0
538	20240809	102200	58114124	968	968	968	968	0
539	20240809	102100	58114124	968	965	968	965	9000
540	20240809	102000	49411256	962	962	962	962	32
541	20240809	101900	49380472	965	965	965	965	0
542	20240809	101800	49380472	965	965	965	965	0
543	20240809	101700	49380472	965	965	965	965	0
544	20240809	101600	49380472	965	965	965	965	0
545	20240809	101500	49380472	965	965	965	965	0
546	20240809	101400	49380472	965	965	965	965	0
547	20240809	101300	49380472	965	965	965	965	109
548	20240809	101200	49275287	965	965	965	965	78
549	20240809	101100	49200017	961	961	961	961	276
550	20240809	101000	48934781	961	961	961	961	0
551	20240809	100900	48934781	961	961	961	961	0
552	20240809	100800	48934781	961	961	961	961	0
553	20240809	100700	48934781	961	961	961	961	66
554	20240809	100600	48871355	961	961	961	961	25
555	20240809	100500	48847330	965	965	965	965	2
556	20240809	100400	48845400	961	961	961	961	0
557	20240809	100300	48845400	961	961	961	961	0
558	20240809	100200	48845400	961	965	965	961	35
559	20240809	100100	48811725	965	965	965	965	2
560	20240809	100000	48809795	965	962	965	962	4561
561	20240809	095900	44409568	962	962	962	962	2
562	20240809	095800	44407644	962	961	962	961	761
563	20240809	095700	43676321	961	961	961	961	0
564	20240809	095600	43676321	961	961	961	961	0
565	20240809	095500	43676321	961	961	961	961	0
566	20240809	095400	43676321	961	961	961	961	0
567	20240809	095300	43676321	961	961	961	961	0
568	20240809	095200	43676321	961	959	961	959	87
569	20240809	095100	43592833	961	961	961	961	0
570	20240809	095000	43592833	961	961	961	961	0
571	20240809	094900	43592833	961	961	961	961	0
572	20240809	094800	43592833	961	961	961	961	0
573	20240809	094700	43592833	961	961	961	961	0
574	20240809	094600	43592833	961	961	961	961	0
575	20240809	094500	43592833	961	961	961	961	10
576	20240809	094400	43583223	957	957	957	957	0
577	20240809	094300	43583223	957	957	957	957	0
578	20240809	094200	43583223	957	957	957	957	0
579	20240809	094100	43583223	957	960	960	957	4
580	20240809	094000	43579389	961	961	961	961	1042
581	20240809	093900	42578027	961	961	961	961	1
582	20240809	093800	42577066	962	963	963	962	2
583	20240809	093700	42575141	960	960	960	960	0
584	20240809	093600	42575141	960	960	960	960	0
585	20240809	093500	42575141	960	960	960	960	0
586	20240809	093400	42575141	960	960	960	960	0
587	20240809	093300	42575141	960	960	960	960	725
588	20240809	093200	41879141	960	960	960	960	0
589	20240809	093100	41879141	960	960	960	960	350
590	20240809	093000	41543141	960	960	960	960	250
591	20240809	092900	41303141	960	960	960	960	1000
592	20240809	092800	40343141	960	960	960	960	0
593	20240809	092700	40343141	960	960	960	960	0
594	20240809	092600	40343141	960	962	962	957	2900
595	20240809	092500	37559941	960	960	960	960	201
596	20240809	092400	37366981	957	957	957	957	545
597	20240809	092300	36845416	958	958	958	958	944
598	20240809	092200	35941064	957	957	957	957	0
599	20240809	092100	35941064	957	958	958	957	6585
600	20240809	092000	29635974	959	959	959	959	66
601	20240809	091900	29572680	959	960	960	959	6637
602	20240809	091800	23204449	960	960	960	960	0
603	20240809	091700	23204449	960	960	960	960	0
604	20240809	091600	23204449	960	960	960	960	116
605	20240809	091500	23093089	959	959	959	959	1050
606	20240809	091400	22086139	959	959	959	959	0
607	20240809	091300	22086139	959	973	973	959	314
608	20240809	091200	21784139	972	971	973	971	6674
609	20240809	091100	15295293	973	969	975	962	1472
610	20240809	091000	13865753	970	971	971	970	2871
611	20240809	090900	11080650	971	955	971	955	2412
612	20240809	090800	8774704	955	953	955	946	176
613	20240809	090700	8607187	950	950	950	950	70
614	20240809	090600	8540687	950	950	950	948	1788
615	20240809	090500	6842090	954	954	954	954	0
616	20240809	090400	6842090	954	954	954	954	303
617	20240809	090300	6553028	954	954	954	954	0
618	20240809	090200	6553028	954	952	954	952	2010
619	20240809	090100	4637508	956	956	956	956	0
620	20240809	090000	4637508	956	952	956	952	4870