KissMeData/057680/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	193500	79609534	992	992	992	992	25
3	20240816	193400	79609534	992	992	992	992	0
4	20240816	193300	79609534	992	992	992	992	0
5	20240816	193200	79609534	992	992	992	992	0
6	20240816	193100	79609534	992	992	992	992	0
7	20240816	193000	79609534	992	992	992	992	0
8	20240816	192900	79609534	992	992	992	992	0
9	20240816	192800	79609534	992	992	992	992	0
10	20240816	192700	79609534	992	992	992	992	0
11	20240816	192600	79609534	992	992	992	992	0
12	20240816	192500	79609534	992	992	992	992	0
13	20240816	192400	79609534	992	992	992	992	0
14	20240816	192300	79609534	992	992	992	992	0
15	20240816	192200	79609534	992	992	992	992	0
16	20240816	192100	79609534	992	992	992	992	0
17	20240816	192000	79609534	992	992	992	992	0
18	20240816	191900	79609534	992	992	992	992	0
19	20240816	191800	79609534	992	992	992	992	0
20	20240816	191700	79609534	992	992	992	992	0
21	20240816	191600	79609534	992	992	992	992	0
22	20240816	191500	79609534	992	992	992	992	0
23	20240816	191400	79609534	992	992	992	992	0
24	20240816	191300	79609534	992	992	992	992	0
25	20240816	191200	79609534	992	992	992	992	0
26	20240816	191100	79609534	992	992	992	992	0
27	20240816	191000	79609534	992	992	992	992	0
28	20240816	190900	79609534	992	992	992	992	0
29	20240816	190800	79609534	992	992	992	992	0
30	20240816	190700	79609534	992	992	992	992	0
31	20240816	190600	79609534	992	992	992	992	0
32	20240816	190500	79609534	992	992	992	992	25
33	20240816	190400	79609534	992	992	992	992	0
34	20240816	190300	79609534	992	992	992	992	0
35	20240816	190200	79609534	992	992	992	992	0
36	20240816	190100	79609534	992	992	992	992	0
37	20240816	190000	79609534	992	992	992	992	0
38	20240816	185900	79609534	992	992	992	992	0
39	20240816	185800	79609534	992	992	992	992	0
40	20240816	185700	79609534	992	992	992	992	0
41	20240816	185600	79609534	992	992	992	992	0
42	20240816	185500	79609534	992	992	992	992	0
43	20240816	185400	79609534	992	992	992	992	0
44	20240816	185300	79609534	992	992	992	992	0
45	20240816	185200	79609534	992	992	992	992	0
46	20240816	185100	79609534	992	992	992	992	0
47	20240816	185000	79609534	992	992	992	992	0
48	20240816	184900	79609534	992	992	992	992	0
49	20240816	184800	79609534	992	992	992	992	0
50	20240816	184700	79609534	992	992	992	992	0
51	20240816	184600	79609534	992	992	992	992	0
52	20240816	184500	79609534	992	992	992	992	0
53	20240816	184400	79609534	992	992	992	992	0
54	20240816	184300	79609534	992	992	992	992	0
55	20240816	184200	79609534	992	992	992	992	0
56	20240816	184100	79609534	992	992	992	992	0
57	20240816	184000	79609534	992	992	992	992	0
58	20240816	183900	79609534	992	992	992	992	0
59	20240816	183800	79609534	992	992	992	992	0
60	20240816	183700	79609534	992	992	992	992	0
61	20240816	183600	79609534	992	992	992	992	0
62	20240816	183500	79609534	992	992	992	992	25
63	20240816	183400	79609534	992	992	992	992	0
64	20240816	183300	79609534	992	992	992	992	0
65	20240816	183200	79609534	992	992	992	992	0
66	20240816	183100	79609534	992	992	992	992	0
67	20240816	183000	79609534	992	992	992	992	0
68	20240816	182900	79609534	992	992	992	992	0
69	20240816	182800	79609534	992	992	992	992	0
70	20240816	182700	79609534	992	992	992	992	0
71	20240816	182600	79609534	992	992	992	992	0
72	20240816	182500	79609534	992	992	992	992	0
73	20240816	182400	79609534	992	992	992	992	0
74	20240816	182300	79609534	992	992	992	992	0
75	20240816	182200	79609534	992	992	992	992	0
76	20240816	182100	79609534	992	992	992	992	0
77	20240816	182000	79609534	992	992	992	992	0
78	20240816	181900	79609534	992	992	992	992	0
79	20240816	181800	79609534	992	992	992	992	0
80	20240816	181700	79609534	992	992	992	992	0
81	20240816	181600	79609534	992	992	992	992	0
82	20240816	181500	79609534	992	992	992	992	0
83	20240816	181400	79609534	992	992	992	992	0
84	20240816	181300	79609534	992	992	992	992	0
85	20240816	181200	79609534	992	992	992	992	0
86	20240816	181100	79609534	992	992	992	992	0
87	20240816	181000	79609534	992	992	992	992	0
88	20240816	180900	79609534	992	992	992	992	0
89	20240816	180800	79609534	992	992	992	992	0
90	20240816	180700	79609534	992	992	992	992	0
91	20240816	180600	79609534	992	992	992	992	0
92	20240816	180500	79609534	992	992	992	992	25
93	20240816	180400	79609534	992	992	992	992	0
94	20240816	180300	79609534	992	992	992	992	0
95	20240816	180200	79609534	992	992	992	992	0
96	20240816	180100	79609534	992	992	992	992	0
97	20240816	180000	79609534	992	992	992	992	0
98	20240816	175900	79609534	992	992	992	992	0
99	20240816	175800	79609534	992	992	992	992	0
100	20240816	175700	79609534	992	992	992	992	0
101	20240816	175600	79609534	992	992	992	992	0
102	20240816	175500	79609534	992	992	992	992	0
103	20240816	175400	79609534	992	992	992	992	0
104	20240816	175300	79609534	992	992	992	992	0
105	20240816	175200	79609534	992	992	992	992	0
106	20240816	175100	79609534	992	992	992	992	0
107	20240816	175000	79609534	992	992	992	992	0
108	20240816	174900	79609534	992	992	992	992	0
109	20240816	174800	79609534	992	992	992	992	0
110	20240816	174700	79609534	992	992	992	992	0
111	20240816	174600	79609534	992	992	992	992	0
112	20240816	174500	79609534	992	992	992	992	0
113	20240816	174400	79609534	992	992	992	992	0
114	20240816	174300	79609534	992	992	992	992	0
115	20240816	174200	79609534	992	992	992	992	0
116	20240816	174100	79609534	992	992	992	992	0
117	20240816	174000	79609534	992	992	992	992	0
118	20240816	173900	79609534	992	992	992	992	0
119	20240816	173800	79609534	992	992	992	992	0
120	20240816	173700	79609534	992	992	992	992	0
121	20240816	173600	79609534	992	992	992	992	0
122	20240816	173500	79609534	992	992	992	992	25
123	20240816	173400	79609534	992	992	992	992	0
124	20240816	173300	79609534	992	992	992	992	0
125	20240816	173200	79609534	992	992	992	992	0
126	20240816	173100	79609534	992	992	992	992	0
127	20240816	173000	79609534	992	992	992	992	0
128	20240816	172900	79609534	992	992	992	992	0
129	20240816	172800	79609534	992	992	992	992	0
130	20240816	172700	79609534	992	992	992	992	0
131	20240816	172600	79609534	992	992	992	992	0
132	20240816	172500	79609534	992	992	992	992	0
133	20240816	172400	79609534	992	992	992	992	0
134	20240816	172300	79609534	992	992	992	992	0
135	20240816	172200	79609534	992	992	992	992	0
136	20240816	172100	79609534	992	992	992	992	0
137	20240816	172000	79609534	992	992	992	992	0
138	20240816	171900	79609534	992	992	992	992	0
139	20240816	171800	79609534	992	992	992	992	0
140	20240816	171700	79609534	992	992	992	992	0
141	20240816	171600	79609534	992	992	992	992	0
142	20240816	171500	79609534	992	992	992	992	0
143	20240816	171400	79609534	992	992	992	992	0
144	20240816	171300	79609534	992	992	992	992	0
145	20240816	171200	79609534	992	992	992	992	0
146	20240816	171100	79609534	992	992	992	992	0
147	20240816	171000	79609534	992	992	992	992	0
148	20240816	170900	79609534	992	992	992	992	0
149	20240816	170800	79609534	992	992	992	992	0
150	20240816	170700	79609534	992	992	992	992	0
151	20240816	170600	79609534	992	992	992	992	0
152	20240816	170500	79609534	992	992	992	992	25
153	20240816	170400	79609534	992	992	992	992	0
154	20240816	170300	79609534	992	992	992	992	0
155	20240816	170200	79609534	992	992	992	992	0
156	20240816	170100	79609534	992	992	992	992	0
157	20240816	170000	79609534	992	992	992	992	0
158	20240816	165900	79609534	992	992	992	992	0
159	20240816	165800	79609534	992	992	992	992	0
160	20240816	165700	79609534	992	992	992	992	0
161	20240816	165600	79609534	992	992	992	992	0
162	20240816	165500	79609534	992	992	992	992	0
163	20240816	165400	79609534	992	992	992	992	0
164	20240816	165300	79609534	992	992	992	992	0
165	20240816	165200	79609534	992	992	992	992	0
166	20240816	165100	79609534	992	992	992	992	0
167	20240816	165000	79609534	992	992	992	992	0
168	20240816	164900	79609534	992	992	992	992	0
169	20240816	164800	79609534	992	992	992	992	0
170	20240816	164700	79609534	992	992	992	992	0
171	20240816	164600	79609534	992	992	992	992	0
172	20240816	164500	79609534	992	992	992	992	0
173	20240816	164400	79609534	992	992	992	992	0
174	20240816	164300	79609534	992	992	992	992	0
175	20240816	164200	79609534	992	992	992	992	0
176	20240816	164100	79609534	992	992	992	992	0
177	20240816	164000	79609534	992	992	992	992	0
178	20240816	163900	79609534	992	992	992	992	0
179	20240816	163800	79609534	992	992	992	992	0
180	20240816	163700	79609534	992	992	992	992	0
181	20240816	163600	79609534	992	992	992	992	0
182	20240816	163500	79609534	992	992	992	992	25
183	20240816	163400	79609534	992	992	992	992	0
184	20240816	163300	79609534	992	992	992	992	0
185	20240816	163200	79609534	992	992	992	992	0
186	20240816	163100	79609534	992	992	992	992	0
187	20240816	163000	79609534	992	992	992	992	0
188	20240816	162900	79609534	992	992	992	992	0
189	20240816	162800	79609534	992	992	992	992	0
190	20240816	162700	79609534	992	992	992	992	0
191	20240816	162600	79609534	992	992	992	992	0
192	20240816	162500	79609534	992	992	992	992	0
193	20240816	162400	79609534	992	992	992	992	0
194	20240816	162300	79609534	992	992	992	992	0
195	20240816	162200	79609534	992	992	992	992	0
196	20240816	162100	79609534	992	992	992	992	0
197	20240816	162000	79609534	992	992	992	992	0
198	20240816	161900	79609534	992	992	992	992	0
199	20240816	161800	79609534	992	992	992	992	0
200	20240816	161700	79609534	992	992	992	992	0
201	20240816	161600	79609534	992	992	992	992	0
202	20240816	161500	79609534	992	992	992	992	0
203	20240816	161400	79609534	992	992	992	992	0
204	20240816	161300	79609534	992	992	992	992	0
205	20240816	161200	79609534	992	992	992	992	0
206	20240816	161100	79609534	992	992	992	992	0
207	20240816	161000	79609534	992	992	992	992	0
208	20240816	160900	79609534	992	992	992	992	0
209	20240816	160800	79609534	992	992	992	992	0
210	20240816	160700	79609534	992	992	992	992	0
211	20240816	160600	79609534	992	992	992	992	0
212	20240816	160500	79609534	992	992	992	992	25
213	20240816	160400	79609534	992	992	992	992	0
214	20240816	160300	79609534	992	992	992	992	0
215	20240816	160200	79609534	992	992	992	992	0
216	20240816	160100	79609534	992	992	992	992	0
217	20240816	160000	79609534	992	992	992	992	0
218	20240816	155900	79609534	992	992	992	992	0
219	20240816	155800	79609534	992	992	992	992	0
220	20240816	155700	79609534	992	992	992	992	0
221	20240816	155600	79609534	992	992	992	992	0
222	20240816	155500	79609534	992	992	992	992	0
223	20240816	155400	79609534	992	992	992	992	0
224	20240816	155300	79609534	992	992	992	992	0
225	20240816	155200	79609534	992	992	992	992	0
226	20240816	155100	79609534	992	992	992	992	0
227	20240816	155000	79609534	992	992	992	992	0
228	20240816	154900	79609534	992	992	992	992	0
229	20240816	154800	79609534	992	992	992	992	0
230	20240816	154700	79609534	992	992	992	992	0
231	20240816	154600	79609534	992	992	992	992	0
232	20240816	154500	79609534	992	992	992	992	0
233	20240816	154400	79609534	992	992	992	992	0
234	20240816	154300	79609534	992	992	992	992	0
235	20240816	154200	79609534	992	992	992	992	0
236	20240816	154100	79609534	992	992	992	992	0
237	20240816	154000	79609534	992	992	992	992	0
238	20240816	153900	79609534	992	992	992	992	0
239	20240816	153800	79609534	992	992	992	992	0
240	20240816	153700	79609534	992	992	992	992	0
241	20240816	153600	79609534	992	992	992	992	0
242	20240816	153500	79609534	992	992	992	992	25
243	20240816	153400	79609534	992	992	992	992	0
244	20240816	153300	79609534	992	992	992	992	0
245	20240816	153200	79609534	992	992	992	992	0
246	20240816	153100	79609534	992	992	992	992	0
247	20240816	153000	79609534	992	992	992	992	25
248	20240816	152900	79584734	992	992	992	992	0
249	20240816	152800	79584734	992	992	992	992	0
250	20240816	152700	79584734	992	992	992	992	0
251	20240816	152600	79584734	992	992	992	992	0
252	20240816	152500	79584734	992	992	992	992	0
253	20240816	152400	79584734	992	992	992	992	0
254	20240816	152300	79584734	992	992	992	992	0
255	20240816	152200	79584734	992	992	992	992	0
256	20240816	152100	79584734	992	992	992	992	0
257	20240816	152000	79584734	992	992	992	992	0
258	20240816	151900	79584734	992	986	992	986	127
259	20240816	151800	79459500	993	986	993	986	525
260	20240816	151700	78941843	993	993	993	993	10
261	20240816	151600	78931913	993	986	993	986	1386
262	20240816	151500	77565177	993	988	993	988	701
263	20240816	151400	76872584	988	990	990	988	544
264	20240816	151300	76334547	993	993	993	993	0
265	20240816	151200	76334547	993	993	993	993	0
266	20240816	151100	76334547	993	993	993	993	0
267	20240816	151000	76334547	993	993	993	993	0
268	20240816	150900	76334547	993	993	993	993	0
269	20240816	150800	76334547	993	993	993	993	0
270	20240816	150700	76334547	993	993	993	993	20
271	20240816	150600	76314687	993	993	993	993	80
272	20240816	150500	76235247	993	993	993	993	0
273	20240816	150400	76235247	993	993	993	993	0
274	20240816	150300	76235247	993	993	993	993	8
275	20240816	150200	76227303	992	992	992	992	0
276	20240816	150100	76227303	992	992	992	992	0
277	20240816	150000	76227303	992	992	992	992	0
278	20240816	145900	76227303	992	992	992	992	0
279	20240816	145800	76227303	992	992	992	992	0
280	20240816	145700	76227303	992	992	992	992	0
281	20240816	145600	76227303	992	992	992	992	0
282	20240816	145500	76227303	992	990	992	990	1594
283	20240816	145400	74648807	990	990	990	989	162
284	20240816	145300	74488566	990	990	990	990	129
285	20240816	145200	74360856	990	990	990	990	2
286	20240816	145100	74358876	990	990	990	990	0
287	20240816	145000	74358876	990	990	990	990	0
288	20240816	144900	74358876	990	990	990	990	0
289	20240816	144800	74358876	990	990	990	990	0
290	20240816	144700	74358876	990	990	990	990	0
291	20240816	144600	74358876	990	990	990	990	0
292	20240816	144500	74358876	990	990	990	990	0
293	20240816	144400	74358876	990	990	990	990	0
294	20240816	144300	74358876	990	990	990	990	0
295	20240816	144200	74358876	990	990	990	990	0
296	20240816	144100	74358876	990	990	990	990	0
297	20240816	144000	74358876	990	990	990	990	0
298	20240816	143900	74358876	990	990	990	990	0
299	20240816	143800	74358876	990	990	990	990	0
300	20240816	143700	74358876	990	990	990	990	0
301	20240816	143600	74358876	990	990	990	990	0
302	20240816	143500	74358876	990	990	990	990	0
303	20240816	143400	74358876	990	990	990	990	0
304	20240816	143300	74358876	990	990	990	990	0
305	20240816	143200	74358876	990	990	990	990	0
306	20240816	143100	74358876	990	990	990	990	0
307	20240816	143000	74358876	990	990	990	990	0
308	20240816	142900	74358876	990	990	990	990	0
309	20240816	142800	74358876	990	990	990	990	1008
310	20240816	142700	73360956	990	990	990	990	998
311	20240816	142600	72372936	990	990	990	990	0
312	20240816	142500	72372936	990	990	990	990	0
313	20240816	142400	72372936	990	990	990	990	0
314	20240816	142300	72372936	990	990	990	990	0
315	20240816	142200	72372936	990	990	990	990	12
316	20240816	142100	72361056	986	986	986	986	0
317	20240816	142000	72361056	986	986	986	986	0
318	20240816	141900	72361056	986	986	986	986	0
319	20240816	141800	72361056	986	986	986	986	0
320	20240816	141700	72361056	986	986	986	986	1230
321	20240816	141600	71148276	990	990	990	990	0
322	20240816	141500	71148276	990	990	990	990	0
323	20240816	141400	71148276	990	990	990	990	0
324	20240816	141300	71148276	990	990	990	990	3
325	20240816	141200	71145306	990	990	990	990	100
326	20240816	141100	71046306	990	990	990	990	0
327	20240816	141000	71046306	990	990	990	990	0
328	20240816	140900	71046306	990	990	990	990	0
329	20240816	140800	71046306	990	990	990	990	0
330	20240816	140700	71046306	990	990	990	990	0
331	20240816	140600	71046306	990	990	990	990	297
332	20240816	140500	70752276	990	990	990	990	0
333	20240816	140400	70752276	990	990	990	990	7
334	20240816	140300	70745346	990	990	990	990	0
335	20240816	140200	70745346	990	990	990	990	0
336	20240816	140100	70745346	990	990	990	990	0
337	20240816	140000	70745346	990	990	990	990	0
338	20240816	135900	70745346	990	990	990	990	0
339	20240816	135800	70745346	990	990	990	990	0
340	20240816	135700	70745346	990	990	990	990	0
341	20240816	135600	70745346	990	990	990	990	0
342	20240816	135500	70745346	990	990	990	990	0
343	20240816	135400	70745346	990	990	990	990	0
344	20240816	135300	70745346	990	990	990	990	0
345	20240816	135200	70745346	990	990	990	990	829
346	20240816	135100	69924636	985	985	985	985	0
347	20240816	135000	69924636	985	985	985	985	0
348	20240816	134900	69924636	985	985	985	985	0
349	20240816	134800	69924636	985	985	985	985	0
350	20240816	134700	69924636	985	985	985	985	0
351	20240816	134600	69924636	985	985	985	985	0
352	20240816	134500	69924636	985	989	989	985	7048
353	20240816	134400	62978437	988	988	988	988	0
354	20240816	134300	62978437	988	988	988	988	0
355	20240816	134200	62978437	988	988	988	988	0
356	20240816	134100	62978437	988	988	988	988	0
357	20240816	134000	62978437	988	988	988	988	0
358	20240816	133900	62978437	988	988	988	988	1500
359	20240816	133800	61496437	988	988	988	988	2891
360	20240816	133700	58640129	988	988	988	988	0
361	20240816	133600	58640129	988	988	988	988	1690
362	20240816	133500	56970409	988	989	989	988	1109
363	20240816	133400	55874477	990	990	990	990	0
364	20240816	133300	55874477	990	990	990	990	0
365	20240816	133200	55874477	990	990	990	990	0
366	20240816	133100	55874477	990	990	990	990	0
367	20240816	133000	55874477	990	990	990	990	0
368	20240816	132900	55874477	990	990	990	990	0
369	20240816	132800	55874477	990	990	990	990	0
370	20240816	132700	55874477	990	990	990	990	0
371	20240816	132600	55874477	990	990	990	990	0
372	20240816	132500	55874477	990	990	990	990	0
373	20240816	132400	55874477	990	990	990	990	0
374	20240816	132300	55874477	990	990	990	990	0
375	20240816	132200	55874477	990	990	990	990	0
376	20240816	132100	55874477	990	990	990	990	0
377	20240816	132000	55874477	990	990	990	990	0
378	20240816	131900	55874477	990	990	990	990	0
379	20240816	131800	55874477	990	990	990	990	1973
380	20240816	131700	53921207	991	991	991	991	500
381	20240816	131600	53425707	991	991	991	991	0
382	20240816	131500	53425707	991	991	991	991	0
383	20240816	131400	53425707	991	991	991	991	0
384	20240816	131300	53425707	991	991	991	991	0
385	20240816	131200	53425707	991	991	991	991	500
386	20240816	131100	52930207	990	990	990	990	0
387	20240816	131000	52930207	990	990	990	990	0
388	20240816	130900	52930207	990	990	990	990	0
389	20240816	130800	52930207	990	990	990	990	0
390	20240816	130700	52930207	990	990	990	990	0
391	20240816	130600	52930207	990	990	990	990	0
392	20240816	130500	52930207	990	990	990	990	0
393	20240816	130400	52930207	990	990	990	990	0
394	20240816	130300	52930207	990	990	990	990	0
395	20240816	130200	52930207	990	990	990	990	0
396	20240816	130100	52930207	990	991	991	990	7453
397	20240816	130000	45549145	998	998	998	998	3
398	20240816	125900	45546151	992	992	992	992	1300
399	20240816	125800	44256551	992	992	992	992	0
400	20240816	125700	44256551	992	993	993	992	249
401	20240816	125600	44009535	992	993	993	992	4000
402	20240816	125500	40041483	993	993	993	993	0
403	20240816	125400	40041483	993	993	993	993	0
404	20240816	125300	40041483	993	996	996	993	8184
405	20240816	125200	31910289	996	996	996	996	715
406	20240816	125100	31198149	997	997	997	997	1100
407	20240816	125000	30101449	997	997	997	997	10
408	20240816	124900	30091479	997	997	997	997	50
409	20240816	124800	30041629	997	997	997	997	0
410	20240816	124700	30041629	997	997	997	997	102
411	20240816	124600	29939935	998	998	998	998	8
412	20240816	124500	29931951	1002	1002	1002	1002	0
413	20240816	124400	29931951	1002	1002	1002	1002	0
414	20240816	124300	29931951	1002	1002	1002	1002	1
415	20240816	124200	29930949	997	997	997	997	0
416	20240816	124100	29930949	997	997	997	997	11
417	20240816	124000	29919982	997	997	997	997	70
418	20240816	123900	29850192	997	997	997	997	0
419	20240816	123800	29850192	997	997	997	997	0
420	20240816	123700	29850192	997	997	997	997	0
421	20240816	123600	29850192	997	997	997	997	0
422	20240816	123500	29850192	997	997	997	997	0
423	20240816	123400	29850192	997	997	997	997	0
424	20240816	123300	29850192	997	997	997	997	10
425	20240816	123200	29840222	997	997	997	997	20
426	20240816	123100	29820282	1002	1002	1002	1002	0
427	20240816	123000	29820282	1002	1002	1002	1002	0
428	20240816	122900	29820282	1002	1002	1002	1002	0
429	20240816	122800	29820282	1002	1002	1002	1002	0
430	20240816	122700	29820282	1002	1002	1002	1002	18
431	20240816	122600	29802246	1002	1002	1002	1002	1
432	20240816	122500	29801244	1002	1002	1002	1002	0
433	20240816	122400	29801244	1002	1002	1002	1002	2
434	20240816	122300	29799240	1003	1003	1003	1003	0
435	20240816	122200	29799240	1003	1003	1003	1003	0
436	20240816	122100	29799240	1003	1003	1003	1003	0
437	20240816	122000	29799240	1003	1003	1003	1003	0
438	20240816	121900	29799240	1003	1003	1003	1003	118
439	20240816	121800	29680886	1007	1007	1007	1007	0
440	20240816	121700	29680886	1007	1007	1007	1007	0
441	20240816	121600	29680886	1007	1007	1007	1007	0
442	20240816	121500	29680886	1007	1007	1007	1007	1
443	20240816	121400	29679879	1007	1007	1007	1007	0
444	20240816	121300	29679879	1007	1007	1007	1007	0
445	20240816	121200	29679879	1007	1007	1007	1007	0
446	20240816	121100	29679879	1007	1007	1007	1007	0
447	20240816	121000	29679879	1007	1007	1007	1007	0
448	20240816	120900	29679879	1007	1007	1007	1007	0
449	20240816	120800	29679879	1007	1007	1007	1007	1
450	20240816	120700	29678872	1003	1006	1006	1003	126
451	20240816	120600	29552414	1007	1007	1007	1007	5
452	20240816	120500	29547379	1007	1007	1007	1007	0
453	20240816	120400	29547379	1007	1007	1007	1007	0
454	20240816	120300	29547379	1007	1007	1007	1007	2
455	20240816	120200	29545365	1007	1007	1007	1007	18
456	20240816	120100	29527239	1007	1007	1007	1007	1
457	20240816	120000	29526232	1003	1003	1003	1003	0
458	20240816	115900	29526232	1003	1003	1003	1003	0
459	20240816	115800	29526232	1003	1003	1003	1003	0
460	20240816	115700	29526232	1003	1003	1003	1003	0
461	20240816	115600	29526232	1003	1003	1003	1003	0
462	20240816	115500	29526232	1003	1003	1003	1003	0
463	20240816	115400	29526232	1003	1003	1003	1003	0
464	20240816	115300	29526232	1003	1003	1003	1003	0
465	20240816	115200	29526232	1003	1003	1003	1003	1
466	20240816	115100	29525229	1003	1003	1003	1003	69
467	20240816	115000	29456022	1003	1003	1003	1003	0
468	20240816	114900	29456022	1003	1003	1003	1003	0
469	20240816	114800	29456022	1003	1003	1003	1003	0
470	20240816	114700	29456022	1003	1003	1003	1003	80
471	20240816	114600	29375782	1007	1007	1007	1007	0
472	20240816	114500	29375782	1007	1007	1007	1007	30
473	20240816	114400	29345572	1007	1007	1007	1007	0
474	20240816	114300	29345572	1007	1007	1007	1007	0
475	20240816	114200	29345572	1007	1007	1007	1007	0
476	20240816	114100	29345572	1007	1007	1007	1007	0
477	20240816	114000	29345572	1007	1007	1007	1007	0
478	20240816	113900	29345572	1007	1007	1007	1007	0
479	20240816	113800	29345572	1007	1007	1007	1007	0
480	20240816	113700	29345572	1007	1007	1007	1007	1
481	20240816	113600	29344565	1003	1003	1003	1003	0
482	20240816	113500	29344565	1003	1003	1003	1003	5
483	20240816	113400	29339550	1008	1008	1008	1008	0
484	20240816	113300	29339550	1008	1008	1008	1008	0
485	20240816	113200	29339550	1008	1008	1008	1008	0
486	20240816	113100	29339550	1008	1008	1008	1008	0
487	20240816	113000	29339550	1008	1008	1008	1008	0
488	20240816	112900	29339550	1008	1008	1008	1008	0
489	20240816	112800	29339550	1008	1008	1008	1008	0
490	20240816	112700	29339550	1008	1008	1008	1008	0
491	20240816	112600	29339550	1008	1008	1008	1008	0
492	20240816	112500	29339550	1008	1008	1008	1008	0
493	20240816	112400	29339550	1008	1008	1008	1008	0
494	20240816	112300	29339550	1008	1008	1008	1008	0
495	20240816	112200	29339550	1008	1008	1008	1008	0
496	20240816	112100	29339550	1008	1008	1008	1008	5
497	20240816	112000	29334510	1002	1002	1002	1002	0
498	20240816	111900	29334510	1002	1002	1002	1002	0
499	20240816	111800	29334510	1002	1002	1002	1002	0
500	20240816	111700	29334510	1002	1002	1002	1002	0
501	20240816	111600	29334510	1002	1002	1002	1002	0
502	20240816	111500	29334510	1002	1002	1002	1002	0
503	20240816	111400	29334510	1002	1002	1002	1002	0
504	20240816	111300	29334510	1002	1002	1002	1002	0
505	20240816	111200	29334510	1002	1002	1002	1002	1001
506	20240816	111100	28331508	1002	1002	1002	1002	0
507	20240816	111000	28331508	1002	1002	1002	1002	0
508	20240816	110900	28331508	1002	1002	1002	1002	0
509	20240816	110800	28331508	1002	1002	1002	1002	0
510	20240816	110700	28331508	1002	1002	1002	1002	0
511	20240816	110600	28331508	1002	1002	1002	1002	0
512	20240816	110500	28331508	1002	1002	1002	1002	4
513	20240816	110400	28327500	1002	1002	1002	1002	13
514	20240816	110300	28314474	1002	1002	1002	1002	0
515	20240816	110200	28314474	1002	1002	1002	1002	0
516	20240816	110100	28314474	1002	1002	1002	1002	10
517	20240816	110000	28304454	1010	1010	1010	1010	0
518	20240816	105900	28304454	1010	1010	1010	1010	0
519	20240816	105800	28304454	1010	1010	1010	1010	0
520	20240816	105700	28304454	1010	1010	1010	1010	0
521	20240816	105600	28304454	1010	1010	1010	1010	6
522	20240816	105500	28298394	1010	1010	1010	1010	151
523	20240816	105400	28145884	997	1010	1015	997	86
524	20240816	105300	28059038	1010	1010	1010	1010	510
525	20240816	105200	27543938	1009	1003	1009	1003	473
526	20240816	105100	27067706	1000	1000	1000	1000	0
527	20240816	105000	27067706	1000	1000	1000	1000	0
528	20240816	104900	27067706	1000	999	1000	999	945
529	20240816	104800	26122831	999	995	999	995	400
530	20240816	104700	25723449	996	996	996	996	0
531	20240816	104600	25723449	996	996	996	996	0
532	20240816	104500	25723449	996	996	996	996	2
533	20240816	104400	25721457	996	997	997	996	9
534	20240816	104300	25712488	997	997	997	997	0
535	20240816	104200	25712488	997	997	997	997	0
536	20240816	104100	25712488	997	997	997	997	30
537	20240816	104000	25682578	997	997	997	997	1
538	20240816	103900	25681581	989	989	989	989	0
539	20240816	103800	25681581	989	989	989	989	0
540	20240816	103700	25681581	989	989	989	989	0
541	20240816	103600	25681581	989	989	989	989	5
542	20240816	103500	25676636	989	989	989	989	500
543	20240816	103400	25182136	988	988	988	988	0
544	20240816	103300	25182136	988	990	990	988	767
545	20240816	103200	24424291	990	990	990	990	0
546	20240816	103100	24424291	990	990	990	990	0
547	20240816	103000	24424291	990	986	990	986	4206
548	20240816	102900	20269925	985	985	985	985	0
549	20240816	102800	20269925	985	985	985	985	0
550	20240816	102700	20269925	985	984	985	984	634
551	20240816	102600	19646066	985	985	985	985	233
552	20240816	102500	19416561	986	986	986	986	240
553	20240816	102400	19179921	988	988	988	988	0
554	20240816	102300	19179921	988	988	988	988	101
555	20240816	102200	19080133	989	989	989	989	6
556	20240816	102100	19074199	989	989	989	989	2
557	20240816	102000	19072221	989	986	989	986	1510
558	20240816	101900	17578861	989	989	989	989	0
559	20240816	101800	17578861	989	989	989	989	0
560	20240816	101700	17578861	989	989	989	989	1011
561	20240816	101600	16578982	989	989	989	989	101
562	20240816	101500	16479093	989	989	989	989	0
563	20240816	101400	16479093	989	989	989	989	0
564	20240816	101300	16479093	989	989	989	989	0
565	20240816	101200	16479093	989	989	989	989	35
566	20240816	101100	16444478	988	988	988	988	99
567	20240816	101000	16346666	987	987	987	987	31
568	20240816	100900	16316069	988	988	988	988	0
569	20240816	100800	16316069	988	988	988	988	132
570	20240816	100700	16185653	988	988	988	988	0
571	20240816	100600	16185653	988	988	988	988	219
572	20240816	100500	15969281	989	989	989	989	0
573	20240816	100400	15969281	989	989	989	989	10
574	20240816	100300	15959391	989	989	989	989	812
575	20240816	100200	15156323	989	989	989	989	20
576	20240816	100100	15136543	989	989	989	989	0
577	20240816	100000	15136543	989	989	989	989	0
578	20240816	095900	15136543	989	989	989	989	14
579	20240816	095800	15122697	995	995	995	995	0
580	20240816	095700	15122697	995	995	995	995	0
581	20240816	095600	15122697	995	995	995	995	0
582	20240816	095500	15122697	995	995	995	995	1000
583	20240816	095400	14127697	995	995	995	995	0
584	20240816	095300	14127697	995	995	995	995	0
585	20240816	095200	14127697	995	994	995	994	1102
586	20240816	095100	13031212	994	994	994	994	125
587	20240816	095000	12906962	994	994	994	994	0
588	20240816	094900	12906962	994	994	994	994	2
589	20240816	094800	12904974	995	992	995	992	2421
590	20240816	094700	10496823	992	992	992	992	5
591	20240816	094600	10491863	992	992	992	992	0
592	20240816	094500	10491863	992	992	992	992	0
593	20240816	094400	10491863	992	992	992	992	0
594	20240816	094300	10491863	992	992	992	992	150
595	20240816	094200	10343063	992	992	992	992	20
596	20240816	094100	10323223	988	988	988	988	0
597	20240816	094000	10323223	988	988	988	988	100
598	20240816	093900	10224423	988	988	988	988	0
599	20240816	093800	10224423	988	988	988	988	0
600	20240816	093700	10224423	988	988	988	988	0
601	20240816	093600	10224423	988	988	988	988	0
602	20240816	093500	10224423	988	988	988	988	0
603	20240816	093400	10224423	988	988	988	988	0
604	20240816	093300	10224423	988	988	988	988	0
605	20240816	093200	10224423	988	988	988	988	1000
606	20240816	093100	9236423	988	988	988	988	115
607	20240816	093000	9122803	986	986	986	986	0
608	20240816	092900	9122803	986	986	986	986	0
609	20240816	092800	9122803	986	986	986	986	0
610	20240816	092700	9122803	986	986	986	986	2
611	20240816	092600	9120831	985	985	985	985	0
612	20240816	092500	9120831	985	985	985	985	0
613	20240816	092400	9120831	985	985	985	985	0
614	20240816	092300	9120831	985	985	985	985	0
615	20240816	092200	9120831	985	985	985	985	0
616	20240816	092100	9120831	985	985	985	985	16
617	20240816	092000	9105071	982	982	982	982	0
618	20240816	091900	9105071	982	982	982	982	0
619	20240816	091800	9105071	982	982	982	982	351
620	20240816	091700	8760389	982	986	986	981	5038
621	20240816	091600	3800913	992	992	992	992	0
622	20240816	091500	3800913	992	992	992	992	0
623	20240816	091400	3800913	992	992	992	992	0
624	20240816	091300	3800913	992	992	992	992	600
625	20240816	091200	3205713	992	992	992	992	0
626	20240816	091100	3205713	992	992	992	992	0
627	20240816	091000	3205713	992	992	992	992	1
628	20240816	090900	3204721	995	995	995	995	0
629	20240816	090800	3204721	995	995	995	995	0
630	20240816	090700	3204721	995	995	995	995	0
631	20240816	090600	3204721	995	995	995	995	1
632	20240816	090500	3203726	985	987	987	985	175
633	20240816	090400	3031007	985	988	997	985	2787
634	20240816	090300	281556	998	998	998	998	162
635	20240816	090200	119880	999	999	999	999	0
636	20240816	090100	119880	999	999	999	999	0
637	20240816	090000	119880	999	999	999	999	120