KissMeData/353190/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	211300	141832526	966	966	966	966	170
3	20240821	211200	141832526	966	966	966	966	0
4	20240821	211100	141832526	966	966	966	966	0
5	20240821	211000	141832526	966	966	966	966	0
6	20240821	210900	141832526	966	966	966	966	0
7	20240821	210800	141832526	966	966	966	966	0
8	20240821	210700	141832526	966	966	966	966	0
9	20240821	210600	141832526	966	966	966	966	0
10	20240821	210500	141832526	966	966	966	966	0
11	20240821	210400	141832526	966	966	966	966	0
12	20240821	210300	141832526	966	966	966	966	0
13	20240821	210200	141832526	966	966	966	966	0
14	20240821	210100	141832526	966	966	966	966	0
15	20240821	210000	141832526	966	966	966	966	0
16	20240821	205900	141832526	966	966	966	966	0
17	20240821	205800	141832526	966	966	966	966	0
18	20240821	205700	141832526	966	966	966	966	0
19	20240821	205600	141832526	966	966	966	966	0
20	20240821	205500	141832526	966	966	966	966	0
21	20240821	205400	141832526	966	966	966	966	0
22	20240821	205300	141832526	966	966	966	966	0
23	20240821	205200	141832526	966	966	966	966	0
24	20240821	205100	141832526	966	966	966	966	0
25	20240821	205000	141832526	966	966	966	966	0
26	20240821	204900	141832526	966	966	966	966	0
27	20240821	204800	141832526	966	966	966	966	0
28	20240821	204700	141832526	966	966	966	966	0
29	20240821	204600	141832526	966	966	966	966	0
30	20240821	204500	141832526	966	966	966	966	0
31	20240821	204400	141832526	966	966	966	966	0
32	20240821	204300	141832526	966	966	966	966	170
33	20240821	204200	141832526	966	966	966	966	0
34	20240821	204100	141832526	966	966	966	966	0
35	20240821	204000	141832526	966	966	966	966	0
36	20240821	203900	141832526	966	966	966	966	0
37	20240821	203800	141832526	966	966	966	966	0
38	20240821	203700	141832526	966	966	966	966	0
39	20240821	203600	141832526	966	966	966	966	0
40	20240821	203500	141832526	966	966	966	966	0
41	20240821	203400	141832526	966	966	966	966	0
42	20240821	203300	141832526	966	966	966	966	0
43	20240821	203200	141832526	966	966	966	966	0
44	20240821	203100	141832526	966	966	966	966	0
45	20240821	203000	141832526	966	966	966	966	0
46	20240821	202900	141832526	966	966	966	966	0
47	20240821	202800	141832526	966	966	966	966	0
48	20240821	202700	141832526	966	966	966	966	0
49	20240821	202600	141832526	966	966	966	966	0
50	20240821	202500	141832526	966	966	966	966	0
51	20240821	202400	141832526	966	966	966	966	0
52	20240821	202300	141832526	966	966	966	966	0
53	20240821	202200	141832526	966	966	966	966	0
54	20240821	202100	141832526	966	966	966	966	0
55	20240821	202000	141832526	966	966	966	966	0
56	20240821	201900	141832526	966	966	966	966	0
57	20240821	201800	141832526	966	966	966	966	0
58	20240821	201700	141832526	966	966	966	966	0
59	20240821	201600	141832526	966	966	966	966	0
60	20240821	201500	141832526	966	966	966	966	0
61	20240821	201400	141832526	966	966	966	966	0
62	20240821	201300	141832526	966	966	966	966	170
63	20240821	201200	141832526	966	966	966	966	0
64	20240821	201100	141832526	966	966	966	966	0
65	20240821	201000	141832526	966	966	966	966	0
66	20240821	200900	141832526	966	966	966	966	0
67	20240821	200800	141832526	966	966	966	966	0
68	20240821	200700	141832526	966	966	966	966	0
69	20240821	200600	141832526	966	966	966	966	0
70	20240821	200500	141832526	966	966	966	966	0
71	20240821	200400	141832526	966	966	966	966	0
72	20240821	200300	141832526	966	966	966	966	0
73	20240821	200200	141832526	966	966	966	966	0
74	20240821	200100	141832526	966	966	966	966	0
75	20240821	200000	141832526	966	966	966	966	0
76	20240821	195900	141832526	966	966	966	966	0
77	20240821	195800	141832526	966	966	966	966	0
78	20240821	195700	141832526	966	966	966	966	0
79	20240821	195600	141832526	966	966	966	966	0
80	20240821	195500	141832526	966	966	966	966	0
81	20240821	195400	141832526	966	966	966	966	0
82	20240821	195300	141832526	966	966	966	966	0
83	20240821	195200	141832526	966	966	966	966	0
84	20240821	195100	141832526	966	966	966	966	0
85	20240821	195000	141832526	966	966	966	966	0
86	20240821	194900	141832526	966	966	966	966	0
87	20240821	194800	141832526	966	966	966	966	0
88	20240821	194700	141832526	966	966	966	966	0
89	20240821	194600	141832526	966	966	966	966	0
90	20240821	194500	141832526	966	966	966	966	0
91	20240821	194400	141832526	966	966	966	966	0
92	20240821	194300	141832526	966	966	966	966	170
93	20240821	194200	141832526	966	966	966	966	0
94	20240821	194100	141832526	966	966	966	966	0
95	20240821	194000	141832526	966	966	966	966	0
96	20240821	193900	141832526	966	966	966	966	0
97	20240821	193800	141832526	966	966	966	966	0
98	20240821	193700	141832526	966	966	966	966	0
99	20240821	193600	141832526	966	966	966	966	0
100	20240821	193500	141832526	966	966	966	966	0
101	20240821	193400	141832526	966	966	966	966	0
102	20240821	193300	141832526	966	966	966	966	0
103	20240821	193200	141832526	966	966	966	966	0
104	20240821	193100	141832526	966	966	966	966	0
105	20240821	193000	141832526	966	966	966	966	0
106	20240821	192900	141832526	966	966	966	966	0
107	20240821	192800	141832526	966	966	966	966	0
108	20240821	192700	141832526	966	966	966	966	0
109	20240821	192600	141832526	966	966	966	966	0
110	20240821	192500	141832526	966	966	966	966	0
111	20240821	192400	141832526	966	966	966	966	0
112	20240821	192300	141832526	966	966	966	966	0
113	20240821	192200	141832526	966	966	966	966	0
114	20240821	192100	141832526	966	966	966	966	0
115	20240821	192000	141832526	966	966	966	966	0
116	20240821	191900	141832526	966	966	966	966	0
117	20240821	191800	141832526	966	966	966	966	0
118	20240821	191700	141832526	966	966	966	966	0
119	20240821	191600	141832526	966	966	966	966	0
120	20240821	191500	141832526	966	966	966	966	0
121	20240821	191400	141832526	966	966	966	966	0
122	20240821	191300	141832526	966	966	966	966	170
123	20240821	191200	141832526	966	966	966	966	0
124	20240821	191100	141832526	966	966	966	966	0
125	20240821	191000	141832526	966	966	966	966	0
126	20240821	190900	141832526	966	966	966	966	0
127	20240821	190800	141832526	966	966	966	966	0
128	20240821	190700	141832526	966	966	966	966	0
129	20240821	190600	141832526	966	966	966	966	0
130	20240821	190500	141832526	966	966	966	966	0
131	20240821	190400	141832526	966	966	966	966	0
132	20240821	190300	141832526	966	966	966	966	0
133	20240821	190200	141832526	966	966	966	966	0
134	20240821	190100	141832526	966	966	966	966	0
135	20240821	190000	141832526	966	966	966	966	0
136	20240821	185900	141832526	966	966	966	966	0
137	20240821	185800	141832526	966	966	966	966	0
138	20240821	185700	141832526	966	966	966	966	0
139	20240821	185600	141832526	966	966	966	966	0
140	20240821	185500	141832526	966	966	966	966	0
141	20240821	185400	141832526	966	966	966	966	0
142	20240821	185300	141832526	966	966	966	966	0
143	20240821	185200	141832526	966	966	966	966	0
144	20240821	185100	141832526	966	966	966	966	0
145	20240821	185000	141832526	966	966	966	966	0
146	20240821	184900	141832526	966	966	966	966	0
147	20240821	184800	141832526	966	966	966	966	0
148	20240821	184700	141832526	966	966	966	966	0
149	20240821	184600	141832526	966	966	966	966	0
150	20240821	184500	141832526	966	966	966	966	0
151	20240821	184400	141832526	966	966	966	966	0
152	20240821	184300	141832526	966	966	966	966	170
153	20240821	184200	141832526	966	966	966	966	0
154	20240821	184100	141832526	966	966	966	966	0
155	20240821	184000	141832526	966	966	966	966	0
156	20240821	183900	141832526	966	966	966	966	0
157	20240821	183800	141832526	966	966	966	966	0
158	20240821	183700	141832526	966	966	966	966	0
159	20240821	183600	141832526	966	966	966	966	0
160	20240821	183500	141832526	966	966	966	966	0
161	20240821	183400	141832526	966	966	966	966	0
162	20240821	183300	141832526	966	966	966	966	0
163	20240821	183200	141832526	966	966	966	966	0
164	20240821	183100	141832526	966	966	966	966	0
165	20240821	183000	141832526	966	966	966	966	0
166	20240821	182900	141832526	966	966	966	966	0
167	20240821	182800	141832526	966	966	966	966	0
168	20240821	182700	141832526	966	966	966	966	0
169	20240821	182600	141832526	966	966	966	966	0
170	20240821	182500	141832526	966	966	966	966	0
171	20240821	182400	141832526	966	966	966	966	0
172	20240821	182300	141832526	966	966	966	966	0
173	20240821	182200	141832526	966	966	966	966	0
174	20240821	182100	141832526	966	966	966	966	0
175	20240821	182000	141832526	966	966	966	966	0
176	20240821	181900	141832526	966	966	966	966	0
177	20240821	181800	141832526	966	966	966	966	0
178	20240821	181700	141832526	966	966	966	966	0
179	20240821	181600	141832526	966	966	966	966	0
180	20240821	181500	141832526	966	966	966	966	0
181	20240821	181400	141832526	966	966	966	966	0
182	20240821	181300	141832526	966	966	966	966	170
183	20240821	181200	141832526	966	966	966	966	0
184	20240821	181100	141832526	966	966	966	966	0
185	20240821	181000	141832526	966	966	966	966	0
186	20240821	180900	141832526	966	966	966	966	0
187	20240821	180800	141832526	966	966	966	966	0
188	20240821	180700	141832526	966	966	966	966	0
189	20240821	180600	141832526	966	966	966	966	0
190	20240821	180500	141832526	966	966	966	966	0
191	20240821	180400	141832526	966	966	966	966	0
192	20240821	180300	141832526	966	966	966	966	0
193	20240821	180200	141832526	966	966	966	966	0
194	20240821	180100	141832526	966	966	966	966	0
195	20240821	180000	141832526	966	966	966	966	0
196	20240821	175900	141832526	966	966	966	966	0
197	20240821	175800	141832526	966	966	966	966	0
198	20240821	175700	141832526	966	966	966	966	0
199	20240821	175600	141832526	966	966	966	966	0
200	20240821	175500	141832526	966	966	966	966	0
201	20240821	175400	141832526	966	966	966	966	0
202	20240821	175300	141832526	966	966	966	966	0
203	20240821	175200	141832526	966	966	966	966	0
204	20240821	175100	141832526	966	966	966	966	0
205	20240821	175000	141832526	966	966	966	966	0
206	20240821	174900	141832526	966	966	966	966	0
207	20240821	174800	141832526	966	966	966	966	0
208	20240821	174700	141832526	966	966	966	966	0
209	20240821	174600	141832526	966	966	966	966	0
210	20240821	174500	141832526	966	966	966	966	0
211	20240821	174400	141832526	966	966	966	966	0
212	20240821	174300	141832526	966	966	966	966	170
213	20240821	174200	141832526	966	966	966	966	0
214	20240821	174100	141832526	966	966	966	966	0
215	20240821	174000	141832526	966	966	966	966	0
216	20240821	173900	141832526	966	966	966	966	0
217	20240821	173800	141832526	966	966	966	966	0
218	20240821	173700	141832526	966	966	966	966	0
219	20240821	173600	141832526	966	966	966	966	0
220	20240821	173500	141832526	966	966	966	966	0
221	20240821	173400	141832526	966	966	966	966	0
222	20240821	173300	141832526	966	966	966	966	0
223	20240821	173200	141832526	966	966	966	966	0
224	20240821	173100	141832526	966	966	966	966	0
225	20240821	173000	141832526	966	966	966	966	0
226	20240821	172900	141832526	966	966	966	966	0
227	20240821	172800	141832526	966	966	966	966	0
228	20240821	172700	141832526	966	966	966	966	0
229	20240821	172600	141832526	966	966	966	966	0
230	20240821	172500	141832526	966	966	966	966	0
231	20240821	172400	141832526	966	966	966	966	0
232	20240821	172300	141832526	966	966	966	966	0
233	20240821	172200	141832526	966	966	966	966	0
234	20240821	172100	141832526	966	966	966	966	0
235	20240821	172000	141832526	966	966	966	966	0
236	20240821	171900	141832526	966	966	966	966	0
237	20240821	171800	141832526	966	966	966	966	0
238	20240821	171700	141832526	966	966	966	966	0
239	20240821	171600	141832526	966	966	966	966	0
240	20240821	171500	141832526	966	966	966	966	0
241	20240821	171400	141832526	966	966	966	966	0
242	20240821	171300	141832526	966	966	966	966	170
243	20240821	171200	141832526	966	966	966	966	0
244	20240821	171100	141832526	966	966	966	966	0
245	20240821	171000	141832526	966	966	966	966	0
246	20240821	170900	141832526	966	966	966	966	0
247	20240821	170800	141832526	966	966	966	966	0
248	20240821	170700	141832526	966	966	966	966	0
249	20240821	170600	141832526	966	966	966	966	0
250	20240821	170500	141832526	966	966	966	966	0
251	20240821	170400	141832526	966	966	966	966	0
252	20240821	170300	141832526	966	966	966	966	0
253	20240821	170200	141832526	966	966	966	966	0
254	20240821	170100	141832526	966	966	966	966	0
255	20240821	170000	141832526	966	966	966	966	0
256	20240821	165900	141832526	966	966	966	966	0
257	20240821	165800	141832526	966	966	966	966	0
258	20240821	165700	141832526	966	966	966	966	0
259	20240821	165600	141832526	966	966	966	966	0
260	20240821	165500	141832526	966	966	966	966	0
261	20240821	165400	141832526	966	966	966	966	0
262	20240821	165300	141832526	966	966	966	966	0
263	20240821	165200	141832526	966	966	966	966	0
264	20240821	165100	141832526	966	966	966	966	0
265	20240821	165000	141832526	966	966	966	966	0
266	20240821	164900	141832526	966	966	966	966	0
267	20240821	164800	141832526	966	966	966	966	0
268	20240821	164700	141832526	966	966	966	966	0
269	20240821	164600	141832526	966	966	966	966	0
270	20240821	164500	141832526	966	966	966	966	0
271	20240821	164400	141832526	966	966	966	966	0
272	20240821	164300	141832526	966	966	966	966	170
273	20240821	164200	141832526	966	966	966	966	0
274	20240821	164100	141832526	966	966	966	966	0
275	20240821	164000	141832526	966	966	966	966	0
276	20240821	163900	141832526	966	966	966	966	0
277	20240821	163800	141832526	966	966	966	966	0
278	20240821	163700	141832526	966	966	966	966	0
279	20240821	163600	141832526	966	966	966	966	0
280	20240821	163500	141832526	966	966	966	966	0
281	20240821	163400	141832526	966	966	966	966	0
282	20240821	163300	141832526	966	966	966	966	0
283	20240821	163200	141832526	966	966	966	966	0
284	20240821	163100	141832526	966	966	966	966	0
285	20240821	163000	141832526	966	966	966	966	0
286	20240821	162900	141832526	966	966	966	966	0
287	20240821	162800	141832526	966	966	966	966	0
288	20240821	162700	141832526	966	966	966	966	0
289	20240821	162600	141832526	966	966	966	966	0
290	20240821	162500	141832526	966	966	966	966	0
291	20240821	162400	141832526	966	966	966	966	0
292	20240821	162300	141832526	966	966	966	966	0
293	20240821	162200	141832526	966	966	966	966	0
294	20240821	162100	141832526	966	966	966	966	0
295	20240821	162000	141832526	966	966	966	966	0
296	20240821	161900	141832526	966	966	966	966	0
297	20240821	161800	141832526	966	966	966	966	0
298	20240821	161700	141832526	966	966	966	966	0
299	20240821	161600	141832526	966	966	966	966	0
300	20240821	161500	141832526	966	966	966	966	0
301	20240821	161400	141832526	966	966	966	966	0
302	20240821	161300	141832526	966	966	966	966	170
303	20240821	161200	141832526	966	966	966	966	0
304	20240821	161100	141832526	966	966	966	966	0
305	20240821	161000	141832526	966	966	966	966	0
306	20240821	160900	141832526	966	966	966	966	0
307	20240821	160800	141832526	966	966	966	966	0
308	20240821	160700	141832526	966	966	966	966	0
309	20240821	160600	141832526	966	966	966	966	0
310	20240821	160500	141832526	966	966	966	966	0
311	20240821	160400	141832526	966	966	966	966	0
312	20240821	160300	141832526	966	966	966	966	0
313	20240821	160200	141832526	966	966	966	966	0
314	20240821	160100	141832526	966	966	966	966	0
315	20240821	160000	141832526	966	966	966	966	0
316	20240821	155900	141832526	966	966	966	966	0
317	20240821	155800	141832526	966	966	966	966	0
318	20240821	155700	141832526	966	966	966	966	0
319	20240821	155600	141832526	966	966	966	966	0
320	20240821	155500	141832526	966	966	966	966	0
321	20240821	155400	141832526	966	966	966	966	0
322	20240821	155300	141832526	966	966	966	966	0
323	20240821	155200	141832526	966	966	966	966	0
324	20240821	155100	141832526	966	966	966	966	0
325	20240821	155000	141832526	966	966	966	966	0
326	20240821	154900	141832526	966	966	966	966	0
327	20240821	154800	141832526	966	966	966	966	0
328	20240821	154700	141832526	966	966	966	966	0
329	20240821	154600	141832526	966	966	966	966	0
330	20240821	154500	141832526	966	966	966	966	0
331	20240821	154400	141832526	966	966	966	966	0
332	20240821	154300	141832526	966	966	966	966	170
333	20240821	154200	141832526	966	966	966	966	0
334	20240821	154100	141832526	966	966	966	966	0
335	20240821	154000	141832526	966	966	966	966	0
336	20240821	153900	141832526	966	966	966	966	0
337	20240821	153800	141832526	966	966	966	966	0
338	20240821	153700	141832526	966	966	966	966	0
339	20240821	153600	141832526	966	966	966	966	0
340	20240821	153500	141832526	966	966	966	966	0
341	20240821	153400	141832526	966	966	966	966	0
342	20240821	153300	141832526	966	966	966	966	0
343	20240821	153200	141832526	966	966	966	966	0
344	20240821	153100	141832526	966	966	966	966	0
345	20240821	153000	141832526	966	966	966	966	170
346	20240821	152900	141668306	968	968	968	968	0
347	20240821	152800	141668306	968	968	968	968	0
348	20240821	152700	141668306	968	968	968	968	0
349	20240821	152600	141668306	968	968	968	968	0
350	20240821	152500	141668306	968	968	968	968	0
351	20240821	152400	141668306	968	968	968	968	0
352	20240821	152300	141668306	968	968	968	968	0
353	20240821	152200	141668306	968	968	968	968	0
354	20240821	152100	141668306	968	968	968	968	0
355	20240821	152000	141668306	968	968	968	968	0
356	20240821	151900	141668306	968	960	968	960	381
357	20240821	151800	141301453	967	967	967	967	0
358	20240821	151700	141301453	967	967	967	967	0
359	20240821	151600	141301453	967	962	967	962	130
360	20240821	151500	141176269	962	961	962	961	523
361	20240821	151400	140673532	961	961	961	961	220
362	20240821	151300	140462112	961	961	961	961	11
363	20240821	151200	140451541	961	961	961	961	0
364	20240821	151100	140451541	961	961	961	961	0
365	20240821	151000	140451541	961	961	961	961	0
366	20240821	150900	140451541	961	961	961	961	54
367	20240821	150800	140399647	958	958	958	958	321
368	20240821	150700	140092129	962	962	962	962	0
369	20240821	150600	140092129	962	962	962	962	0
370	20240821	150500	140092129	962	962	962	962	0
371	20240821	150400	140092129	962	962	962	962	0
372	20240821	150300	140092129	962	962	962	962	0
373	20240821	150200	140092129	962	962	962	962	0
374	20240821	150100	140092129	962	957	962	956	2539
375	20240821	150000	137664380	962	962	962	962	0
376	20240821	145900	137664380	962	962	962	962	0
377	20240821	145800	137664380	962	962	962	962	1
378	20240821	145700	137663418	957	957	957	957	0
379	20240821	145600	137663418	957	957	957	957	0
380	20240821	145500	137663418	957	964	964	957	318
381	20240821	145400	137359069	957	957	957	957	200
382	20240821	145300	137167669	964	964	964	964	0
383	20240821	145200	137167669	964	958	964	957	48
384	20240821	145100	137121718	957	958	958	957	600
385	20240821	145000	136547515	964	964	964	964	0
386	20240821	144900	136547515	964	964	964	964	0
387	20240821	144800	136547515	964	964	964	964	0
388	20240821	144700	136547515	964	964	964	964	0
389	20240821	144600	136547515	964	964	964	964	0
390	20240821	144500	136547515	964	964	964	964	0
391	20240821	144400	136547515	964	964	964	964	1
392	20240821	144300	136546551	964	964	964	964	0
393	20240821	144200	136546551	964	964	964	964	0
394	20240821	144100	136546551	964	964	964	964	0
395	20240821	144000	136546551	964	964	964	964	0
396	20240821	143900	136546551	964	964	964	964	21
397	20240821	143800	136526307	959	960	960	959	2288
398	20240821	143700	134330905	967	967	967	967	0
399	20240821	143600	134330905	967	967	967	967	0
400	20240821	143500	134330905	967	967	967	967	0
401	20240821	143400	134330905	967	967	967	967	0
402	20240821	143300	134330905	967	967	967	967	20
403	20240821	143200	134311565	967	967	967	967	0
404	20240821	143100	134311565	967	967	967	967	0
405	20240821	143000	134311565	967	967	967	967	0
406	20240821	142900	134311565	967	967	967	967	0
407	20240821	142800	134311565	967	967	967	967	0
408	20240821	142700	134311565	967	967	967	967	0
409	20240821	142600	134311565	967	967	967	967	1
410	20240821	142500	134310598	967	961	967	961	133
411	20240821	142400	134182779	970	970	970	970	1
412	20240821	142300	134181809	969	968	969	968	501
413	20240821	142200	133696840	971	971	971	971	0
414	20240821	142100	133696840	971	971	971	971	0
415	20240821	142000	133696840	971	971	971	971	0
416	20240821	141900	133696840	971	964	971	964	55
417	20240821	141800	133643788	964	960	964	960	500
418	20240821	141700	133163692	960	960	960	960	0
419	20240821	141600	133163692	960	960	960	960	0
420	20240821	141500	133163692	960	960	960	960	0
421	20240821	141400	133163692	960	960	960	960	539
422	20240821	141300	132646252	960	960	960	960	0
423	20240821	141200	132646252	960	960	960	960	0
424	20240821	141100	132646252	960	960	960	960	11
425	20240821	141000	132635692	960	960	960	960	0
426	20240821	140900	132635692	960	960	960	960	0
427	20240821	140800	132635692	960	959	960	959	12
428	20240821	140700	132624182	960	960	960	960	1
429	20240821	140600	132623222	960	960	960	960	21
430	20240821	140500	132603062	960	959	960	959	359
431	20240821	140400	132258629	960	959	960	959	5555
432	20240821	140300	126931176	959	959	959	959	0
433	20240821	140200	126931176	959	959	959	959	0
434	20240821	140100	126931176	959	959	959	959	0
435	20240821	140000	126931176	959	959	959	959	0
436	20240821	135900	126931176	959	959	959	959	0
437	20240821	135800	126931176	959	959	959	959	0
438	20240821	135700	126931176	959	959	959	959	0
439	20240821	135600	126931176	959	959	959	959	0
440	20240821	135500	126931176	959	959	959	959	0
441	20240821	135400	126931176	959	959	959	959	0
442	20240821	135300	126931176	959	955	959	955	5
443	20240821	135200	126926397	959	959	959	959	1
444	20240821	135100	126925438	959	959	959	959	0
445	20240821	135000	126925438	959	959	959	959	0
446	20240821	134900	126925438	959	959	959	959	0
447	20240821	134800	126925438	959	959	959	959	10
448	20240821	134700	126915848	959	958	959	958	2100
449	20240821	134600	124902493	958	958	958	958	200
450	20240821	134500	124710893	958	958	958	958	0
451	20240821	134400	124710893	958	958	958	958	0
452	20240821	134300	124710893	958	958	958	958	286
453	20240821	134200	124436905	958	957	958	957	425
454	20240821	134100	124030179	957	957	957	957	0
455	20240821	134000	124030179	957	957	957	957	0
456	20240821	133900	124030179	957	957	957	957	0
457	20240821	133800	124030179	957	957	957	957	0
458	20240821	133700	124030179	957	957	957	957	10
459	20240821	133600	124020609	957	957	957	957	4
460	20240821	133500	124016781	957	957	957	957	0
461	20240821	133400	124016781	957	957	957	957	0
462	20240821	133300	124016781	957	957	957	957	0
463	20240821	133200	124016781	957	957	957	957	1
464	20240821	133100	124015824	952	953	953	952	200
465	20240821	133000	123825394	957	956	957	956	1001
466	20240821	132900	122868437	956	956	956	956	1000
467	20240821	132800	121912437	956	956	956	956	4
468	20240821	132700	121908613	956	956	956	951	3
469	20240821	132600	121905750	951	953	956	951	502
470	20240821	132500	121428031	956	956	956	956	0
471	20240821	132400	121428031	956	956	956	956	1
472	20240821	132300	121427075	954	957	957	954	353
473	20240821	132200	121089962	957	957	957	957	266
474	20240821	132100	120835400	957	957	957	957	0
475	20240821	132000	120835400	957	957	957	957	0
476	20240821	131900	120835400	957	954	957	953	1011
477	20240821	131800	119871910	957	954	957	954	214
478	20240821	131700	119667751	957	954	957	953	358
479	20240821	131600	119326571	957	953	957	953	2
480	20240821	131500	119324661	957	957	957	957	0
481	20240821	131400	119324661	957	957	957	957	21
482	20240821	131300	119304564	952	957	957	952	120
483	20240821	131200	119189824	957	957	957	957	0
484	20240821	131100	119189824	957	957	957	957	0
485	20240821	131000	119189824	957	957	957	957	0
486	20240821	130900	119189824	957	957	957	957	1
487	20240821	130800	119188867	957	957	957	957	0
488	20240821	130700	119188867	957	957	957	957	0
489	20240821	130600	119188867	957	957	957	957	0
490	20240821	130500	119188867	957	956	957	956	7
491	20240821	130400	119182174	951	956	956	951	1070
492	20240821	130300	118164151	957	957	957	957	0
493	20240821	130200	118164151	957	957	957	957	0
494	20240821	130100	118164151	957	957	957	957	30
495	20240821	130000	118135441	959	959	959	959	0
496	20240821	125900	118135441	959	958	959	958	98
497	20240821	125800	118041556	958	963	963	950	8481
498	20240821	125700	109972966	964	962	964	950	20539
499	20240821	125600	90430624	961	963	963	955	1880
500	20240821	125500	88634709	964	964	964	964	0
501	20240821	125400	88634709	964	962	964	962	301
502	20240821	125300	88344964	955	955	955	955	0
503	20240821	125200	88344964	955	955	955	955	500
504	20240821	125100	87867464	964	964	964	955	2011
505	20240821	125000	85944452	965	966	968	957	27735
506	20240821	124900	59307807	973	973	973	973	0
507	20240821	124800	59307807	973	973	973	973	0
508	20240821	124700	59307807	973	973	973	973	0
509	20240821	124600	59307807	973	973	973	973	0
510	20240821	124500	59307807	973	973	973	973	0
511	20240821	124400	59307807	973	973	973	973	0
512	20240821	124300	59307807	973	973	973	973	0
513	20240821	124200	59307807	973	973	973	973	0
514	20240821	124100	59307807	973	973	973	973	0
515	20240821	124000	59307807	973	973	973	973	0
516	20240821	123900	59307807	973	973	973	973	0
517	20240821	123800	59307807	973	973	973	973	0
518	20240821	123700	59307807	973	973	973	973	0
519	20240821	123600	59307807	973	973	973	973	0
520	20240821	123500	59307807	973	973	973	973	0
521	20240821	123400	59307807	973	973	973	973	0
522	20240821	123300	59307807	973	973	973	973	0
523	20240821	123200	59307807	973	967	973	965	487
524	20240821	123100	58837508	968	968	968	968	4
525	20240821	123000	58833636	972	972	972	972	0
526	20240821	122900	58833636	972	972	972	972	0
527	20240821	122800	58833636	972	972	972	972	0
528	20240821	122700	58833636	972	972	972	972	0
529	20240821	122600	58833636	972	972	972	972	0
530	20240821	122500	58833636	972	972	972	972	0
531	20240821	122400	58833636	972	972	972	972	0
532	20240821	122300	58833636	972	972	972	972	0
533	20240821	122200	58833636	972	972	972	972	1
534	20240821	122100	58832664	973	973	973	973	0
535	20240821	122000	58832664	973	973	973	973	0
536	20240821	121900	58832664	973	973	973	973	0
537	20240821	121800	58832664	973	973	973	973	71
538	20240821	121700	58763581	973	968	973	968	310
539	20240821	121600	58463101	975	975	975	975	0
540	20240821	121500	58463101	975	973	975	973	1000
541	20240821	121400	57488333	973	973	973	973	1
542	20240821	121300	57487360	971	971	971	971	0
543	20240821	121200	57487360	971	971	971	971	0
544	20240821	121100	57487360	971	971	971	971	1000
545	20240821	121000	56516360	971	971	971	971	100
546	20240821	120900	56419260	971	971	971	971	1
547	20240821	120800	56418289	966	967	967	966	1321
548	20240821	120700	55141203	967	967	967	967	64
549	20240821	120600	55079315	972	972	972	972	0
550	20240821	120500	55079315	972	972	972	972	1
551	20240821	120400	55078343	974	974	974	974	0
552	20240821	120300	55078343	974	974	974	974	0
553	20240821	120200	55078343	974	974	974	974	0
554	20240821	120100	55078343	974	974	974	974	0
555	20240821	120000	55078343	974	974	974	974	0
556	20240821	115900	55078343	974	974	974	974	0
557	20240821	115800	55078343	974	974	974	974	0
558	20240821	115700	55078343	974	974	974	974	0
559	20240821	115600	55078343	974	974	974	974	0
560	20240821	115500	55078343	974	974	974	974	0
561	20240821	115400	55078343	974	974	974	974	0
562	20240821	115300	55078343	974	974	974	974	0
563	20240821	115200	55078343	974	974	974	974	0
564	20240821	115100	55078343	974	974	974	974	0
565	20240821	115000	55078343	974	974	974	974	0
566	20240821	114900	55078343	974	974	974	974	1
567	20240821	114800	55077369	974	974	974	974	0
568	20240821	114700	55077369	974	974	974	974	0
569	20240821	114600	55077369	974	974	974	974	0
570	20240821	114500	55077369	974	974	974	974	0
571	20240821	114400	55077369	974	974	974	974	0
572	20240821	114300	55077369	974	974	974	974	0
573	20240821	114200	55077369	974	974	974	974	0
574	20240821	114100	55077369	974	974	974	974	0
575	20240821	114000	55077369	974	974	974	974	0
576	20240821	113900	55077369	974	974	974	967	1039
577	20240821	113800	54072642	967	968	968	967	1308
578	20240821	113700	52806754	975	975	975	975	0
579	20240821	113600	52806754	975	975	975	975	0
580	20240821	113500	52806754	975	975	975	975	0
581	20240821	113400	52806754	975	975	975	975	0
582	20240821	113300	52806754	975	975	975	975	0
583	20240821	113200	52806754	975	975	975	975	0
584	20240821	113100	52806754	975	975	975	975	0
585	20240821	113000	52806754	975	975	975	975	1
586	20240821	112900	52805779	977	977	977	977	0
587	20240821	112800	52805779	977	977	977	977	0
588	20240821	112700	52805779	977	977	977	977	0
589	20240821	112600	52805779	977	977	977	977	0
590	20240821	112500	52805779	977	970	977	970	57
591	20240821	112400	52750467	970	970	970	970	101
592	20240821	112300	52652497	970	970	970	967	327
593	20240821	112200	52335427	970	970	970	970	1
594	20240821	112100	52334457	967	967	967	967	271
595	20240821	112000	52072400	967	967	967	967	0
596	20240821	111900	52072400	967	967	967	967	0
597	20240821	111800	52072400	967	967	967	967	1
598	20240821	111700	52071433	967	967	967	967	30
599	20240821	111600	52042423	967	967	967	967	1
600	20240821	111500	52041456	967	967	967	967	1
601	20240821	111400	52040489	965	966	966	965	1912
602	20240821	111300	50195399	966	968	968	966	226
603	20240821	111200	49976948	970	970	970	970	0
604	20240821	111100	49976948	970	968	970	968	63
605	20240821	111000	49915962	968	970	970	968	94
606	20240821	110900	49824870	972	972	972	972	0
607	20240821	110800	49824870	972	972	972	972	0
608	20240821	110700	49824870	972	972	972	972	0
609	20240821	110600	49824870	972	970	972	969	959
610	20240821	110500	48894695	974	974	974	974	0
611	20240821	110400	48894695	974	974	974	974	1
612	20240821	110300	48893721	974	974	974	974	1
613	20240821	110200	48892747	972	972	972	972	0
614	20240821	110100	48892747	972	972	972	972	1000
615	20240821	110000	47920747	975	971	975	971	10
616	20240821	105900	47911033	975	975	975	975	1
617	20240821	105800	47910058	971	971	977	971	1121
618	20240821	105700	46821561	977	977	977	977	0
619	20240821	105600	46821561	977	977	977	977	0
620	20240821	105500	46821561	977	977	977	977	0
621	20240821	105400	46821561	977	977	977	977	0
622	20240821	105300	46821561	977	977	977	977	0
623	20240821	105200	46821561	977	977	977	977	0
624	20240821	105100	46821561	977	977	977	977	0
625	20240821	105000	46821561	977	977	977	977	1
626	20240821	104900	46820584	977	977	977	977	1
627	20240821	104800	46819607	977	977	977	977	0
628	20240821	104700	46819607	977	977	977	977	0
629	20240821	104600	46819607	977	977	977	977	0
630	20240821	104500	46819607	977	977	977	977	0
631	20240821	104400	46819607	977	977	977	977	0
632	20240821	104300	46819607	977	977	977	977	0
633	20240821	104200	46819607	977	977	977	977	1
634	20240821	104100	46818630	971	971	971	971	0
635	20240821	104000	46818630	971	971	971	971	0
636	20240821	103900	46818630	971	971	971	971	524
637	20240821	103800	46309826	970	972	972	970	11891
638	20240821	103700	34769126	972	972	972	972	0
639	20240821	103600	34769126	972	973	973	972	1001
640	20240821	103500	33795634	973	976	976	973	3611
641	20240821	103400	30277483	975	975	975	975	0
642	20240821	103300	30277483	975	977	983	975	510
643	20240821	103200	29779462	983	983	983	983	0
644	20240821	103100	29779462	983	983	983	983	0
645	20240821	103000	29779462	983	983	983	983	1
646	20240821	102900	29778479	982	982	982	982	10
647	20240821	102800	29768659	982	982	982	982	10
648	20240821	102700	29758839	983	983	983	983	0
649	20240821	102600	29758839	983	983	983	983	1
650	20240821	102500	29757856	977	977	977	977	350
651	20240821	102400	29415906	982	982	982	982	0
652	20240821	102300	29415906	982	982	982	982	10
653	20240821	102200	29406086	984	984	984	984	0
654	20240821	102100	29406086	984	984	984	984	0
655	20240821	102000	29406086	984	984	984	984	0
656	20240821	101900	29406086	984	984	984	984	0
657	20240821	101800	29406086	984	984	984	984	0
658	20240821	101700	29406086	984	984	984	984	0
659	20240821	101600	29406086	984	984	984	984	0
660	20240821	101500	29406086	984	984	984	984	8
661	20240821	101400	29398214	977	978	978	977	1120
662	20240821	101300	28303863	984	984	984	984	0
663	20240821	101200	28303863	984	984	984	984	1
664	20240821	101100	28302879	984	984	984	984	0
665	20240821	101000	28302879	984	984	984	984	1
666	20240821	100900	28301895	982	981	982	981	2000
667	20240821	100800	26337965	981	981	981	981	0
668	20240821	100700	26337965	981	981	981	981	0
669	20240821	100600	26337965	981	981	981	981	0
670	20240821	100500	26337965	981	981	981	981	3
671	20240821	100400	26335022	981	981	981	981	0
672	20240821	100300	26335022	981	981	981	981	4
673	20240821	100200	26331098	982	982	982	982	0
674	20240821	100100	26331098	982	982	982	982	0
675	20240821	100000	26331098	982	982	982	982	0
676	20240821	095900	26331098	982	982	982	982	0
677	20240821	095800	26331098	982	982	982	982	0
678	20240821	095700	26331098	982	982	982	982	0
679	20240821	095600	26331098	982	982	982	982	1
680	20240821	095500	26330116	981	981	981	981	0
681	20240821	095400	26330116	981	981	981	981	0
682	20240821	095300	26330116	981	981	981	981	101
683	20240821	095200	26231035	980	980	980	980	0
684	20240821	095100	26231035	980	980	980	980	495
685	20240821	095000	25745935	980	977	980	977	209
686	20240821	094900	25541739	978	980	980	978	13
687	20240821	094800	25529011	983	983	983	983	0
688	20240821	094700	25529011	983	977	983	977	6
689	20240821	094600	25523119	983	983	983	983	2
690	20240821	094500	25521153	983	983	983	983	1
691	20240821	094400	25520170	984	984	984	984	6
692	20240821	094300	25514266	984	984	984	984	1
693	20240821	094200	25513282	977	977	977	977	250
694	20240821	094100	25269032	985	984	985	984	20
695	20240821	094000	25249342	985	985	985	985	0
696	20240821	093900	25249342	985	985	985	985	0
697	20240821	093800	25249342	985	985	985	985	0
698	20240821	093700	25249342	985	985	985	985	0
699	20240821	093600	25249342	985	985	985	985	0
700	20240821	093500	25249342	985	985	985	985	50
701	20240821	093400	25200092	985	985	985	985	0
702	20240821	093300	25200092	985	985	985	985	1
703	20240821	093200	25199107	976	976	976	976	68
704	20240821	093100	25132739	987	987	987	987	0
705	20240821	093000	25132739	987	987	987	987	1
706	20240821	092900	25131752	984	984	984	984	165
707	20240821	092800	24969392	984	984	984	984	1000
708	20240821	092700	23985392	984	980	984	980	2000
709	20240821	092600	22020156	974	974	974	974	0
710	20240821	092500	22020156	974	974	974	974	0
711	20240821	092400	22020156	974	974	974	974	0
712	20240821	092300	22020156	974	975	975	974	999
713	20240821	092200	21046253	980	980	980	980	0
714	20240821	092100	21046253	980	980	980	980	3
715	20240821	092000	21043313	975	976	976	975	5150
716	20240821	091900	16018057	983	983	983	983	0
717	20240821	091800	16018057	983	976	983	975	1001
718	20240821	091700	15041502	977	977	977	977	1000
719	20240821	091600	14064502	981	981	981	981	0
720	20240821	091500	14064502	981	981	981	981	1
721	20240821	091400	14063521	984	984	984	984	0
722	20240821	091300	14063521	984	984	984	984	0
723	20240821	091200	14063521	984	984	984	984	1
724	20240821	091100	14062537	984	984	984	984	0
725	20240821	091000	14062537	984	984	984	984	11
726	20240821	090900	14051713	984	984	984	980	3
727	20240821	090800	14048765	976	976	976	976	0
728	20240821	090700	14048765	976	980	984	975	8144
729	20240821	090600	6094078	980	985	985	980	5677
730	20240821	090500	520085	985	985	985	985	476
731	20240821	090400	51225	990	990	990	990	0
732	20240821	090300	51225	990	990	990	990	0
733	20240821	090200	51225	990	990	990	990	0
734	20240821	090100	51225	990	990	990	990	1
735	20240821	090000	50235	985	985	985	985	51