KissMeData/097780/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	200200	79714343	975	975	975	975	974
3	20240823	200100	79714343	975	975	975	975	0
4	20240823	200000	79714343	975	975	975	975	0
5	20240823	195900	79714343	975	975	975	975	0
6	20240823	195800	79714343	975	975	975	975	0
7	20240823	195700	79714343	975	975	975	975	0
8	20240823	195600	79714343	975	975	975	975	0
9	20240823	195500	79714343	975	975	975	975	0
10	20240823	195400	79714343	975	975	975	975	0
11	20240823	195300	79714343	975	975	975	975	0
12	20240823	195200	79714343	975	975	975	975	0
13	20240823	195100	79714343	975	975	975	975	0
14	20240823	195000	79714343	975	975	975	975	0
15	20240823	194900	79714343	975	975	975	975	0
16	20240823	194800	79714343	975	975	975	975	0
17	20240823	194700	79714343	975	975	975	975	0
18	20240823	194600	79714343	975	975	975	975	0
19	20240823	194500	79714343	975	975	975	975	0
20	20240823	194400	79714343	975	975	975	975	0
21	20240823	194300	79714343	975	975	975	975	0
22	20240823	194200	79714343	975	975	975	975	0
23	20240823	194100	79714343	975	975	975	975	0
24	20240823	194000	79714343	975	975	975	975	0
25	20240823	193900	79714343	975	975	975	975	0
26	20240823	193800	79714343	975	975	975	975	0
27	20240823	193700	79714343	975	975	975	975	0
28	20240823	193600	79714343	975	975	975	975	0
29	20240823	193500	79714343	975	975	975	975	0
30	20240823	193400	79714343	975	975	975	975	0
31	20240823	193300	79714343	975	975	975	975	0
32	20240823	193200	79714343	975	975	975	975	974
33	20240823	193100	79714343	975	975	975	975	0
34	20240823	193000	79714343	975	975	975	975	0
35	20240823	192900	79714343	975	975	975	975	0
36	20240823	192800	79714343	975	975	975	975	0
37	20240823	192700	79714343	975	975	975	975	0
38	20240823	192600	79714343	975	975	975	975	0
39	20240823	192500	79714343	975	975	975	975	0
40	20240823	192400	79714343	975	975	975	975	0
41	20240823	192300	79714343	975	975	975	975	0
42	20240823	192200	79714343	975	975	975	975	0
43	20240823	192100	79714343	975	975	975	975	0
44	20240823	192000	79714343	975	975	975	975	0
45	20240823	191900	79714343	975	975	975	975	0
46	20240823	191800	79714343	975	975	975	975	0
47	20240823	191700	79714343	975	975	975	975	0
48	20240823	191600	79714343	975	975	975	975	0
49	20240823	191500	79714343	975	975	975	975	0
50	20240823	191400	79714343	975	975	975	975	0
51	20240823	191300	79714343	975	975	975	975	0
52	20240823	191200	79714343	975	975	975	975	0
53	20240823	191100	79714343	975	975	975	975	0
54	20240823	191000	79714343	975	975	975	975	0
55	20240823	190900	79714343	975	975	975	975	0
56	20240823	190800	79714343	975	975	975	975	0
57	20240823	190700	79714343	975	975	975	975	0
58	20240823	190600	79714343	975	975	975	975	0
59	20240823	190500	79714343	975	975	975	975	0
60	20240823	190400	79714343	975	975	975	975	0
61	20240823	190300	79714343	975	975	975	975	0
62	20240823	190200	79714343	975	975	975	975	974
63	20240823	190100	79714343	975	975	975	975	0
64	20240823	190000	79714343	975	975	975	975	0
65	20240823	185900	79714343	975	975	975	975	0
66	20240823	185800	79714343	975	975	975	975	0
67	20240823	185700	79714343	975	975	975	975	0
68	20240823	185600	79714343	975	975	975	975	0
69	20240823	185500	79714343	975	975	975	975	0
70	20240823	185400	79714343	975	975	975	975	0
71	20240823	185300	79714343	975	975	975	975	0
72	20240823	185200	79714343	975	975	975	975	0
73	20240823	185100	79714343	975	975	975	975	0
74	20240823	185000	79714343	975	975	975	975	0
75	20240823	184900	79714343	975	975	975	975	0
76	20240823	184800	79714343	975	975	975	975	0
77	20240823	184700	79714343	975	975	975	975	0
78	20240823	184600	79714343	975	975	975	975	0
79	20240823	184500	79714343	975	975	975	975	0
80	20240823	184400	79714343	975	975	975	975	0
81	20240823	184300	79714343	975	975	975	975	0
82	20240823	184200	79714343	975	975	975	975	0
83	20240823	184100	79714343	975	975	975	975	0
84	20240823	184000	79714343	975	975	975	975	0
85	20240823	183900	79714343	975	975	975	975	0
86	20240823	183800	79714343	975	975	975	975	0
87	20240823	183700	79714343	975	975	975	975	0
88	20240823	183600	79714343	975	975	975	975	0
89	20240823	183500	79714343	975	975	975	975	0
90	20240823	183400	79714343	975	975	975	975	0
91	20240823	183300	79714343	975	975	975	975	0
92	20240823	183200	79714343	975	975	975	975	974
93	20240823	183100	79714343	975	975	975	975	0
94	20240823	183000	79714343	975	975	975	975	0
95	20240823	182900	79714343	975	975	975	975	0
96	20240823	182800	79714343	975	975	975	975	0
97	20240823	182700	79714343	975	975	975	975	0
98	20240823	182600	79714343	975	975	975	975	0
99	20240823	182500	79714343	975	975	975	975	0
100	20240823	182400	79714343	975	975	975	975	0
101	20240823	182300	79714343	975	975	975	975	0
102	20240823	182200	79714343	975	975	975	975	0
103	20240823	182100	79714343	975	975	975	975	0
104	20240823	182000	79714343	975	975	975	975	0
105	20240823	181900	79714343	975	975	975	975	0
106	20240823	181800	79714343	975	975	975	975	0
107	20240823	181700	79714343	975	975	975	975	0
108	20240823	181600	79714343	975	975	975	975	0
109	20240823	181500	79714343	975	975	975	975	0
110	20240823	181400	79714343	975	975	975	975	0
111	20240823	181300	79714343	975	975	975	975	0
112	20240823	181200	79714343	975	975	975	975	0
113	20240823	181100	79714343	975	975	975	975	0
114	20240823	181000	79714343	975	975	975	975	0
115	20240823	180900	79714343	975	975	975	975	0
116	20240823	180800	79714343	975	975	975	975	0
117	20240823	180700	79714343	975	975	975	975	0
118	20240823	180600	79714343	975	975	975	975	0
119	20240823	180500	79714343	975	975	975	975	0
120	20240823	180400	79714343	975	975	975	975	0
121	20240823	180300	79714343	975	975	975	975	0
122	20240823	180200	79714343	975	975	975	975	974
123	20240823	180100	79714343	975	975	975	975	0
124	20240823	180000	79714343	975	975	975	975	0
125	20240823	175900	79714343	975	975	975	975	0
126	20240823	175800	79714343	975	975	975	975	0
127	20240823	175700	79714343	975	975	975	975	0
128	20240823	175600	79714343	975	975	975	975	0
129	20240823	175500	79714343	975	975	975	975	0
130	20240823	175400	79714343	975	975	975	975	0
131	20240823	175300	79714343	975	975	975	975	0
132	20240823	175200	79714343	975	975	975	975	0
133	20240823	175100	79714343	975	975	975	975	0
134	20240823	175000	79714343	975	975	975	975	0
135	20240823	174900	79714343	975	975	975	975	0
136	20240823	174800	79714343	975	975	975	975	0
137	20240823	174700	79714343	975	975	975	975	0
138	20240823	174600	79714343	975	975	975	975	0
139	20240823	174500	79714343	975	975	975	975	0
140	20240823	174400	79714343	975	975	975	975	0
141	20240823	174300	79714343	975	975	975	975	0
142	20240823	174200	79714343	975	975	975	975	0
143	20240823	174100	79714343	975	975	975	975	0
144	20240823	174000	79714343	975	975	975	975	0
145	20240823	173900	79714343	975	975	975	975	0
146	20240823	173800	79714343	975	975	975	975	0
147	20240823	173700	79714343	975	975	975	975	0
148	20240823	173600	79714343	975	975	975	975	0
149	20240823	173500	79714343	975	975	975	975	0
150	20240823	173400	79714343	975	975	975	975	0
151	20240823	173300	79714343	975	975	975	975	0
152	20240823	173200	79714343	975	975	975	975	974
153	20240823	173100	79714343	975	975	975	975	0
154	20240823	173000	79714343	975	975	975	975	0
155	20240823	172900	79714343	975	975	975	975	0
156	20240823	172800	79714343	975	975	975	975	0
157	20240823	172700	79714343	975	975	975	975	0
158	20240823	172600	79714343	975	975	975	975	0
159	20240823	172500	79714343	975	975	975	975	0
160	20240823	172400	79714343	975	975	975	975	0
161	20240823	172300	79714343	975	975	975	975	0
162	20240823	172200	79714343	975	975	975	975	0
163	20240823	172100	79714343	975	975	975	975	0
164	20240823	172000	79714343	975	975	975	975	0
165	20240823	171900	79714343	975	975	975	975	0
166	20240823	171800	79714343	975	975	975	975	0
167	20240823	171700	79714343	975	975	975	975	0
168	20240823	171600	79714343	975	975	975	975	0
169	20240823	171500	79714343	975	975	975	975	0
170	20240823	171400	79714343	975	975	975	975	0
171	20240823	171300	79714343	975	975	975	975	0
172	20240823	171200	79714343	975	975	975	975	0
173	20240823	171100	79714343	975	975	975	975	0
174	20240823	171000	79714343	975	975	975	975	0
175	20240823	170900	79714343	975	975	975	975	0
176	20240823	170800	79714343	975	975	975	975	0
177	20240823	170700	79714343	975	975	975	975	0
178	20240823	170600	79714343	975	975	975	975	0
179	20240823	170500	79714343	975	975	975	975	0
180	20240823	170400	79714343	975	975	975	975	0
181	20240823	170300	79714343	975	975	975	975	0
182	20240823	170200	79714343	975	975	975	975	974
183	20240823	170100	79714343	975	975	975	975	0
184	20240823	170000	79714343	975	975	975	975	0
185	20240823	165900	79714343	975	975	975	975	0
186	20240823	165800	79714343	975	975	975	975	0
187	20240823	165700	79714343	975	975	975	975	0
188	20240823	165600	79714343	975	975	975	975	0
189	20240823	165500	79714343	975	975	975	975	0
190	20240823	165400	79714343	975	975	975	975	0
191	20240823	165300	79714343	975	975	975	975	0
192	20240823	165200	79714343	975	975	975	975	0
193	20240823	165100	79714343	975	975	975	975	0
194	20240823	165000	79714343	975	975	975	975	0
195	20240823	164900	79714343	975	975	975	975	0
196	20240823	164800	79714343	975	975	975	975	0
197	20240823	164700	79714343	975	975	975	975	0
198	20240823	164600	79714343	975	975	975	975	0
199	20240823	164500	79714343	975	975	975	975	0
200	20240823	164400	79714343	975	975	975	975	0
201	20240823	164300	79714343	975	975	975	975	0
202	20240823	164200	79714343	975	975	975	975	0
203	20240823	164100	79714343	975	975	975	975	0
204	20240823	164000	79714343	975	975	975	975	0
205	20240823	163900	79714343	975	975	975	975	0
206	20240823	163800	79714343	975	975	975	975	0
207	20240823	163700	79714343	975	975	975	975	0
208	20240823	163600	79714343	975	975	975	975	0
209	20240823	163500	79714343	975	975	975	975	0
210	20240823	163400	79714343	975	975	975	975	0
211	20240823	163300	79714343	975	975	975	975	0
212	20240823	163200	79714343	975	975	975	975	974
213	20240823	163100	79714343	975	975	975	975	0
214	20240823	163000	79714343	975	975	975	975	0
215	20240823	162900	79714343	975	975	975	975	0
216	20240823	162800	79714343	975	975	975	975	0
217	20240823	162700	79714343	975	975	975	975	0
218	20240823	162600	79714343	975	975	975	975	0
219	20240823	162500	79714343	975	975	975	975	0
220	20240823	162400	79714343	975	975	975	975	0
221	20240823	162300	79714343	975	975	975	975	0
222	20240823	162200	79714343	975	975	975	975	0
223	20240823	162100	79714343	975	975	975	975	0
224	20240823	162000	79714343	975	975	975	975	0
225	20240823	161900	79714343	975	975	975	975	0
226	20240823	161800	79714343	975	975	975	975	0
227	20240823	161700	79714343	975	975	975	975	0
228	20240823	161600	79714343	975	975	975	975	0
229	20240823	161500	79714343	975	975	975	975	0
230	20240823	161400	79714343	975	975	975	975	0
231	20240823	161300	79714343	975	975	975	975	0
232	20240823	161200	79714343	975	975	975	975	0
233	20240823	161100	79714343	975	975	975	975	0
234	20240823	161000	79714343	975	975	975	975	0
235	20240823	160900	79714343	975	975	975	975	0
236	20240823	160800	79714343	975	975	975	975	0
237	20240823	160700	79714343	975	975	975	975	0
238	20240823	160600	79714343	975	975	975	975	0
239	20240823	160500	79714343	975	975	975	975	0
240	20240823	160400	79714343	975	975	975	975	0
241	20240823	160300	79714343	975	975	975	975	0
242	20240823	160200	79714343	975	975	975	975	974
243	20240823	160100	79714343	975	975	975	975	0
244	20240823	160000	79714343	975	975	975	975	0
245	20240823	155900	79714343	975	975	975	975	0
246	20240823	155800	79714343	975	975	975	975	0
247	20240823	155700	79714343	975	975	975	975	0
248	20240823	155600	79714343	975	975	975	975	0
249	20240823	155500	79714343	975	975	975	975	0
250	20240823	155400	79714343	975	975	975	975	0
251	20240823	155300	79714343	975	975	975	975	0
252	20240823	155200	79714343	975	975	975	975	0
253	20240823	155100	79714343	975	975	975	975	0
254	20240823	155000	79714343	975	975	975	975	0
255	20240823	154900	79714343	975	975	975	975	0
256	20240823	154800	79714343	975	975	975	975	0
257	20240823	154700	79714343	975	975	975	975	0
258	20240823	154600	79714343	975	975	975	975	0
259	20240823	154500	79714343	975	975	975	975	0
260	20240823	154400	79714343	975	975	975	975	0
261	20240823	154300	79714343	975	975	975	975	0
262	20240823	154200	79714343	975	975	975	975	0
263	20240823	154100	79714343	975	975	975	975	0
264	20240823	154000	79714343	975	975	975	975	0
265	20240823	153900	79714343	975	975	975	975	0
266	20240823	153800	79714343	975	975	975	975	0
267	20240823	153700	79714343	975	975	975	975	0
268	20240823	153600	79714343	975	975	975	975	0
269	20240823	153500	79714343	975	975	975	975	0
270	20240823	153400	79714343	975	975	975	975	0
271	20240823	153300	79714343	975	975	975	975	0
272	20240823	153200	79714343	975	975	975	975	974
273	20240823	153100	79714343	975	975	975	975	0
274	20240823	153000	79714343	975	975	975	975	974
275	20240823	152900	78764693	975	975	975	975	0
276	20240823	152800	78764693	975	975	975	975	0
277	20240823	152700	78764693	975	975	975	975	0
278	20240823	152600	78764693	975	975	975	975	0
279	20240823	152500	78764693	975	975	975	975	0
280	20240823	152400	78764693	975	975	975	975	0
281	20240823	152300	78764693	975	975	975	975	0
282	20240823	152200	78764693	975	975	975	975	0
283	20240823	152100	78764693	975	975	975	975	0
284	20240823	152000	78764693	975	975	975	975	0
285	20240823	151900	78764693	975	969	976	967	310
286	20240823	151800	78463203	968	969	969	968	106
287	20240823	151700	78360589	969	969	969	969	100
288	20240823	151600	78263689	969	969	969	969	0
289	20240823	151500	78263689	969	969	969	969	0
290	20240823	151400	78263689	969	969	969	969	0
291	20240823	151300	78263689	969	969	969	969	0
292	20240823	151200	78263689	969	968	969	968	12
293	20240823	151100	78252071	968	968	968	968	4
294	20240823	151000	78248199	970	970	970	970	0
295	20240823	150900	78248199	970	970	970	970	0
296	20240823	150800	78248199	970	970	970	970	0
297	20240823	150700	78248199	970	970	970	970	0
298	20240823	150600	78248199	970	967	970	966	1076
299	20240823	150500	77208019	971	971	971	971	0
300	20240823	150400	77208019	971	971	971	971	2
301	20240823	150300	77206077	973	973	973	973	0
302	20240823	150200	77206077	973	973	973	973	10
303	20240823	150100	77196347	968	972	975	968	16
304	20240823	150000	77180784	968	972	972	968	418
305	20240823	145900	76776019	975	970	975	969	503
306	20240823	145800	76288130	976	976	976	976	1
307	20240823	145700	76287154	976	976	976	976	0
308	20240823	145600	76287154	976	975	976	975	21
309	20240823	145500	76266671	976	976	976	976	0
310	20240823	145400	76266671	976	976	976	976	0
311	20240823	145300	76266671	976	976	976	976	0
312	20240823	145200	76266671	976	973	976	973	107
313	20240823	145100	76162421	973	973	973	973	24
314	20240823	145000	76139069	973	970	973	970	23
315	20240823	144900	76116709	970	970	970	970	6
316	20240823	144800	76110889	970	970	970	970	4
317	20240823	144700	76107009	975	970	975	970	8
318	20240823	144600	76099239	970	970	970	970	1
319	20240823	144500	76098269	974	974	974	974	0
320	20240823	144400	76098269	974	974	974	970	4
321	20240823	144300	76094377	970	973	973	970	1022
322	20240823	144200	75102968	975	975	975	975	0
323	20240823	144100	75102968	975	975	975	975	0
324	20240823	144000	75102968	975	973	975	973	4
325	20240823	143900	75099070	975	975	975	975	13
326	20240823	143800	75086395	974	973	974	973	105
327	20240823	143700	74984129	973	973	973	973	100
328	20240823	143600	74886829	973	973	973	973	20
329	20240823	143500	74867369	974	972	974	972	5
330	20240823	143400	74862502	974	974	974	974	0
331	20240823	143300	74862502	974	973	974	973	153
332	20240823	143200	74713630	973	966	973	966	125
333	20240823	143100	74592413	966	966	966	964	902
334	20240823	143000	73722396	967	967	967	967	3
335	20240823	142900	73719495	967	967	967	967	1035
336	20240823	142800	72718650	967	968	968	965	1004
337	20240823	142700	71748447	969	969	969	969	0
338	20240823	142600	71748447	969	969	969	969	0
339	20240823	142500	71748447	969	968	969	968	21
340	20240823	142400	71728116	968	968	968	968	0
341	20240823	142300	71728116	968	968	968	968	1
342	20240823	142200	71727148	967	967	967	967	20
343	20240823	142100	71707808	969	969	969	969	6
344	20240823	142000	71701994	967	968	968	965	4953
345	20240823	141900	66916171	973	973	973	968	156
346	20240823	141800	66765138	967	972	972	967	2796
347	20240823	141700	64057505	979	972	979	972	20
348	20240823	141600	64038040	978	975	978	968	11138
349	20240823	141500	53225699	976	976	976	976	0
350	20240823	141400	53225699	976	976	976	976	1
351	20240823	141300	53224723	976	976	976	976	121
352	20240823	141200	53106627	977	977	977	977	1
353	20240823	141100	53105650	977	977	977	977	151
354	20240823	141000	52958123	978	978	978	978	0
355	20240823	140900	52958123	978	978	979	978	15
356	20240823	140800	52943451	978	978	978	978	150
357	20240823	140700	52796751	978	978	978	978	0
358	20240823	140600	52796751	978	978	978	978	0
359	20240823	140500	52796751	978	978	978	978	0
360	20240823	140400	52796751	978	978	978	978	0
361	20240823	140300	52796751	978	978	978	978	0
362	20240823	140200	52796751	978	978	978	978	0
363	20240823	140100	52796751	978	978	978	978	1
364	20240823	140000	52795773	978	978	978	978	0
365	20240823	135900	52795773	978	978	978	978	0
366	20240823	135800	52795773	978	978	978	978	0
367	20240823	135700	52795773	978	978	978	978	0
368	20240823	135600	52795773	978	978	978	978	0
369	20240823	135500	52795773	978	978	978	978	12
370	20240823	135400	52784037	979	979	979	979	0
371	20240823	135300	52784037	979	979	979	979	0
372	20240823	135200	52784037	979	979	979	979	19
373	20240823	135100	52765436	980	980	980	980	2
374	20240823	135000	52763476	980	980	980	980	5
375	20240823	134900	52758576	980	980	980	980	1
376	20240823	134800	52757596	980	980	980	980	1
377	20240823	134700	52756616	980	980	980	980	1
378	20240823	134600	52755636	980	980	980	980	1
379	20240823	134500	52754656	984	979	984	979	54
380	20240823	134400	52701780	979	980	984	979	68
381	20240823	134300	52635155	979	978	979	978	163
382	20240823	134200	52475630	978	978	978	978	9
383	20240823	134100	52466828	984	978	984	978	40
384	20240823	134000	52427505	978	978	978	978	1
385	20240823	133900	52426527	985	978	985	978	12
386	20240823	133800	52414749	984	984	984	984	0
387	20240823	133700	52414749	984	984	984	984	0
388	20240823	133600	52414749	984	984	984	984	0
389	20240823	133500	52414749	984	984	984	984	0
390	20240823	133400	52414749	984	977	984	977	1034
391	20240823	133300	51404486	982	982	982	982	0
392	20240823	133200	51404486	982	979	982	974	2110
393	20240823	133100	49344863	984	981	984	981	9
394	20240823	133000	49336017	979	978	979	978	1142
395	20240823	132900	48219123	978	978	978	978	0
396	20240823	132800	48219123	978	976	978	976	17
397	20240823	132700	48202525	978	978	978	978	0
398	20240823	132600	48202525	978	978	978	978	21
399	20240823	132500	48181987	978	978	978	978	0
400	20240823	132400	48181987	978	978	978	978	5
401	20240823	132300	48177097	978	978	978	978	0
402	20240823	132200	48177097	978	978	978	978	8
403	20240823	132100	48169273	977	976	977	975	305
404	20240823	132000	47871791	978	978	978	978	0
405	20240823	131900	47871791	978	978	978	978	0
406	20240823	131800	47871791	978	978	978	978	0
407	20240823	131700	47871791	978	978	978	978	0
408	20240823	131600	47871791	978	978	978	978	0
409	20240823	131500	47871791	978	978	978	978	0
410	20240823	131400	47871791	978	978	978	978	0
411	20240823	131300	47871791	978	978	978	978	0
412	20240823	131200	47871791	978	976	978	976	3
413	20240823	131100	47868859	978	978	978	978	0
414	20240823	131000	47868859	978	977	978	977	3
415	20240823	130900	47865926	978	978	978	978	0
416	20240823	130800	47865926	978	978	978	978	0
417	20240823	130700	47865926	978	978	978	978	0
418	20240823	130600	47865926	978	978	978	978	0
419	20240823	130500	47865926	978	978	978	978	0
420	20240823	130400	47865926	978	978	978	978	0
421	20240823	130300	47865926	978	978	978	978	0
422	20240823	130200	47865926	978	978	978	978	0
423	20240823	130100	47865926	978	978	978	978	0
424	20240823	130000	47865926	978	978	978	978	0
425	20240823	125900	47865926	978	978	978	978	0
426	20240823	125800	47865926	978	978	978	978	0
427	20240823	125700	47865926	978	978	978	978	0
428	20240823	125600	47865926	978	978	978	978	0
429	20240823	125500	47865926	978	978	978	978	0
430	20240823	125400	47865926	978	978	978	978	3
431	20240823	125300	47862992	977	976	977	976	46
432	20240823	125200	47818093	976	976	976	976	20
433	20240823	125100	47798573	976	976	976	976	0
434	20240823	125000	47798573	976	976	976	976	0
435	20240823	124900	47798573	976	976	976	976	0
436	20240823	124800	47798573	976	976	976	976	0
437	20240823	124700	47798573	976	976	976	976	0
438	20240823	124600	47798573	976	976	976	976	0
439	20240823	124500	47798573	976	975	976	975	1036
440	20240823	124400	46788471	976	976	976	976	0
441	20240823	124300	46788471	976	976	976	976	50
442	20240823	124200	46739671	976	976	976	976	100
443	20240823	124100	46642071	976	976	976	976	624
444	20240823	124000	46033047	977	977	977	977	119
445	20240823	123900	45916784	978	978	978	978	0
446	20240823	123800	45916784	978	978	978	978	0
447	20240823	123700	45916784	978	978	978	978	0
448	20240823	123600	45916784	978	978	978	978	0
449	20240823	123500	45916784	978	978	978	978	0
450	20240823	123400	45916784	978	976	978	976	43
451	20240823	123300	45874808	978	978	978	978	0
452	20240823	123200	45874808	978	978	978	978	0
453	20240823	123100	45874808	978	978	978	978	0
454	20240823	123000	45874808	978	978	978	978	0
455	20240823	122900	45874808	978	978	978	978	0
456	20240823	122800	45874808	978	978	978	978	0
457	20240823	122700	45874808	978	978	978	978	0
458	20240823	122600	45874808	978	978	978	978	0
459	20240823	122500	45874808	978	977	978	977	3
460	20240823	122400	45871875	978	978	978	978	0
461	20240823	122300	45871875	978	977	978	977	6
462	20240823	122200	45866008	978	978	978	978	0
463	20240823	122100	45866008	978	978	978	978	3
464	20240823	122000	45863074	977	977	977	977	1
465	20240823	121900	45862097	978	978	978	978	0
466	20240823	121800	45862097	978	977	978	977	3
467	20240823	121700	45859164	976	976	976	976	100
468	20240823	121600	45761564	978	978	978	978	0
469	20240823	121500	45761564	978	978	978	978	0
470	20240823	121400	45761564	978	977	978	977	50
471	20240823	121300	45712667	978	978	978	978	0
472	20240823	121200	45712667	978	978	978	978	0
473	20240823	121100	45712667	978	978	978	978	61
474	20240823	121000	45653009	978	978	978	978	0
475	20240823	120900	45653009	978	978	978	978	0
476	20240823	120800	45653009	978	978	978	978	0
477	20240823	120700	45653009	978	977	978	977	524
478	20240823	120600	45141059	978	978	978	978	0
479	20240823	120500	45141059	978	978	978	978	0
480	20240823	120400	45141059	978	978	978	978	500
481	20240823	120300	44652059	978	978	978	978	200
482	20240823	120200	44456459	978	978	978	978	20
483	20240823	120100	44436899	978	978	978	978	202
484	20240823	120000	44239343	977	977	977	977	40
485	20240823	115900	44200263	978	978	978	978	0
486	20240823	115800	44200263	978	978	978	978	0
487	20240823	115700	44200263	978	978	978	978	0
488	20240823	115600	44200263	978	978	978	978	0
489	20240823	115500	44200263	978	978	978	978	1
490	20240823	115400	44199285	978	978	978	978	5
491	20240823	115300	44194395	978	978	978	978	0
492	20240823	115200	44194395	978	978	978	978	3
493	20240823	115100	44191461	977	978	978	977	573
494	20240823	115000	43631144	979	979	979	979	112
495	20240823	114900	43521496	979	979	979	979	0
496	20240823	114800	43521496	979	979	979	979	0
497	20240823	114700	43521496	979	979	979	979	0
498	20240823	114600	43521496	979	979	979	979	0
499	20240823	114500	43521496	979	979	979	979	900
500	20240823	114400	42640396	979	979	979	979	9
501	20240823	114300	42631585	979	979	979	979	3
502	20240823	114200	42628648	978	978	978	978	51
503	20240823	114100	42578770	978	978	978	978	0
504	20240823	114000	42578770	978	978	978	978	0
505	20240823	113900	42578770	978	978	978	978	0
506	20240823	113800	42578770	978	978	978	978	0
507	20240823	113700	42578770	978	979	979	978	50
508	20240823	113600	42529860	979	979	979	979	0
509	20240823	113500	42529860	979	979	979	979	2
510	20240823	113400	42527902	979	977	979	977	305
511	20240823	113300	42229911	979	979	979	979	0
512	20240823	113200	42229911	979	979	979	979	0
513	20240823	113100	42229911	979	979	979	979	0
514	20240823	113000	42229911	979	979	979	979	3
515	20240823	112900	42226974	977	977	977	977	2
516	20240823	112800	42225020	979	979	979	979	0
517	20240823	112700	42225020	979	979	979	979	0
518	20240823	112600	42225020	979	979	979	979	0
519	20240823	112500	42225020	979	979	979	979	0
520	20240823	112400	42225020	979	978	979	978	510
521	20240823	112300	41726228	978	978	978	978	0
522	20240823	112200	41726228	978	978	978	978	0
523	20240823	112100	41726228	978	978	978	978	500
524	20240823	112000	41237228	978	978	978	978	0
525	20240823	111900	41237228	978	978	978	978	0
526	20240823	111800	41237228	978	978	978	978	0
527	20240823	111700	41237228	978	977	978	977	64
528	20240823	111600	41174698	978	978	978	978	38
529	20240823	111500	41137534	979	979	979	979	0
530	20240823	111400	41137534	979	979	979	979	0
531	20240823	111300	41137534	979	979	979	979	3
532	20240823	111200	41134597	978	978	978	978	0
533	20240823	111100	41134597	978	978	978	978	0
534	20240823	111000	41134597	978	978	978	978	0
535	20240823	110900	41134597	978	978	978	978	0
536	20240823	110800	41134597	978	978	978	978	0
537	20240823	110700	41134597	978	978	978	978	25
538	20240823	110600	41110147	977	975	977	975	2034
539	20240823	110500	39126985	977	976	977	975	12
540	20240823	110400	39115272	978	976	978	976	3
541	20240823	110300	39112340	978	978	978	978	2
542	20240823	110200	39110384	976	976	976	974	284
543	20240823	110100	38833486	976	976	976	976	1983
544	20240823	110000	36898078	976	976	976	976	40
545	20240823	105900	36859038	976	976	976	976	2
546	20240823	105800	36857086	975	975	975	975	583
547	20240823	105700	36288661	977	977	977	977	0
548	20240823	105600	36288661	977	977	977	977	3
549	20240823	105500	36285730	977	978	978	975	6109
550	20240823	105400	30324363	978	978	978	978	250
551	20240823	105300	30079863	978	978	978	978	0
552	20240823	105200	30079863	978	978	978	978	5
553	20240823	105100	30074973	979	979	979	979	0
554	20240823	105000	30074973	979	979	979	979	0
555	20240823	104900	30074973	979	979	979	979	0
556	20240823	104800	30074973	979	979	979	979	0
557	20240823	104700	30074973	979	979	979	979	50
558	20240823	104600	30026023	979	979	979	979	0
559	20240823	104500	30026023	979	979	979	979	0
560	20240823	104400	30026023	979	979	979	979	0
561	20240823	104300	30026023	979	979	979	979	0
562	20240823	104200	30026023	979	978	981	978	1503
563	20240823	104100	28555047	978	978	978	978	531
564	20240823	104000	28035729	980	980	980	980	0
565	20240823	103900	28035729	980	980	980	980	0
566	20240823	103800	28035729	980	980	980	980	0
567	20240823	103700	28035729	980	979	980	979	338
568	20240823	103600	27704825	981	981	981	981	2
569	20240823	103500	27702863	979	979	979	979	696
570	20240823	103400	27021479	981	981	981	981	0
571	20240823	103300	27021479	981	981	981	981	0
572	20240823	103200	27021479	981	981	981	981	0
573	20240823	103100	27021479	981	981	981	981	0
574	20240823	103000	27021479	981	982	982	980	2767
575	20240823	102900	24308376	984	984	984	984	0
576	20240823	102800	24308376	984	984	984	984	0
577	20240823	102700	24308376	984	984	984	983	1053
578	20240823	102600	23273225	984	984	984	984	0
579	20240823	102500	23273225	984	984	984	984	0
580	20240823	102400	23273225	984	984	984	984	0
581	20240823	102300	23273225	984	984	984	984	0
582	20240823	102200	23273225	984	984	984	984	0
583	20240823	102100	23273225	984	984	984	984	0
584	20240823	102000	23273225	984	984	984	984	0
585	20240823	101900	23273225	984	984	984	984	0
586	20240823	101800	23273225	984	984	984	984	0
587	20240823	101700	23273225	984	984	984	984	0
588	20240823	101600	23273225	984	984	984	984	0
589	20240823	101500	23273225	984	984	984	984	0
590	20240823	101400	23273225	984	984	984	984	150
591	20240823	101300	23125625	984	984	984	984	36
592	20240823	101200	23090201	984	983	984	983	117
593	20240823	101100	22975188	984	984	984	984	5
594	20240823	101000	22970268	983	983	983	983	148
595	20240823	100900	22824784	983	983	983	983	31
596	20240823	100800	22794311	983	983	983	983	200
597	20240823	100700	22597711	983	983	983	983	0
598	20240823	100600	22597711	983	983	983	983	0
599	20240823	100500	22597711	983	983	983	983	3
600	20240823	100400	22594762	982	982	982	982	9
601	20240823	100300	22585924	982	982	982	982	0
602	20240823	100200	22585924	982	982	982	982	11
603	20240823	100100	22575122	982	982	982	982	0
604	20240823	100000	22575122	982	982	982	982	0
605	20240823	095900	22575122	982	982	982	982	1019
606	20240823	095800	21574464	982	982	982	982	0
607	20240823	095700	21574464	982	980	982	980	143
608	20240823	095600	21434238	981	979	981	978	189
609	20240823	095500	21249334	978	978	978	978	39
610	20240823	095400	21211192	978	978	978	978	202
611	20240823	095300	21013636	980	980	980	980	42
612	20240823	095200	20972476	979	979	979	979	3
613	20240823	095100	20969539	978	980	980	978	2811
614	20240823	095000	18219094	981	982	982	980	135
615	20240823	094900	18086663	983	983	983	983	0
616	20240823	094800	18086663	983	983	983	983	18
617	20240823	094700	18068969	982	983	983	980	4002
618	20240823	094600	14145778	984	984	984	984	5
619	20240823	094500	14140858	984	984	984	984	53
620	20240823	094400	14088706	984	984	984	984	6
621	20240823	094300	14082802	984	984	984	984	0
622	20240823	094200	14082802	984	984	984	984	0
623	20240823	094100	14082802	984	984	984	984	0
624	20240823	094000	14082802	984	982	984	982	616
625	20240823	093900	13477274	981	982	982	980	1001
626	20240823	093800	12495990	984	984	984	984	2
627	20240823	093700	12494022	983	983	983	983	1000
628	20240823	093600	11511022	987	987	987	987	0
629	20240823	093500	11511022	987	987	987	987	0
630	20240823	093400	11511022	987	987	987	987	0
631	20240823	093300	11511022	987	987	987	987	0
632	20240823	093200	11511022	987	987	987	987	0
633	20240823	093100	11511022	987	987	987	987	0
634	20240823	093000	11511022	987	987	987	987	0
635	20240823	092900	11511022	987	983	987	983	605
636	20240823	092800	10916299	981	981	981	981	2
637	20240823	092700	10914337	980	981	981	978	3703
638	20240823	092600	7287783	983	983	983	983	0
639	20240823	092500	7287783	983	983	983	983	0
640	20240823	092400	7287783	983	983	983	983	8
641	20240823	092300	7279919	983	983	983	983	0
642	20240823	092200	7279919	983	983	983	983	0
643	20240823	092100	7279919	983	982	983	982	1021
644	20240823	092000	6277295	987	987	987	987	0
645	20240823	091900	6277295	987	987	987	987	0
646	20240823	091800	6277295	987	987	987	987	0
647	20240823	091700	6277295	987	987	987	987	0
648	20240823	091600	6277295	987	987	987	987	0
649	20240823	091500	6277295	987	987	987	987	0
650	20240823	091400	6277295	987	987	987	987	0
651	20240823	091300	6277295	987	987	987	987	3
652	20240823	091200	6274334	980	980	980	980	5
653	20240823	091100	6269434	982	982	982	982	0
654	20240823	091000	6269434	982	983	983	980	2602
655	20240823	090900	3718123	988	988	988	988	0
656	20240823	090800	3718123	988	985	988	982	3602
657	20240823	090700	178738	989	989	989	989	0
658	20240823	090600	178738	989	989	989	989	0
659	20240823	090500	178738	989	989	989	989	0
660	20240823	090400	178738	989	989	989	989	0
661	20240823	090300	178738	989	989	989	989	0
662	20240823	090200	178738	989	989	989	989	0
663	20240823	090100	178738	989	989	989	989	2
664	20240823	090000	176760	982	982	982	982	180