KissMeData/045510/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	192600	24719717	990	990	990	990	232
3	20240819	192500	24719717	990	990	990	990	0
4	20240819	192400	24719717	990	990	990	990	0
5	20240819	192300	24719717	990	990	990	990	0
6	20240819	192200	24719717	990	990	990	990	0
7	20240819	192100	24719717	990	990	990	990	0
8	20240819	192000	24719717	990	990	990	990	0
9	20240819	191900	24719717	990	990	990	990	0
10	20240819	191800	24719717	990	990	990	990	0
11	20240819	191700	24719717	990	990	990	990	0
12	20240819	191600	24719717	990	990	990	990	0
13	20240819	191500	24719717	990	990	990	990	0
14	20240819	191400	24719717	990	990	990	990	0
15	20240819	191300	24719717	990	990	990	990	0
16	20240819	191200	24719717	990	990	990	990	0
17	20240819	191100	24719717	990	990	990	990	0
18	20240819	191000	24719717	990	990	990	990	0
19	20240819	190900	24719717	990	990	990	990	0
20	20240819	190800	24719717	990	990	990	990	0
21	20240819	190700	24719717	990	990	990	990	0
22	20240819	190600	24719717	990	990	990	990	0
23	20240819	190500	24719717	990	990	990	990	0
24	20240819	190400	24719717	990	990	990	990	0
25	20240819	190300	24719717	990	990	990	990	0
26	20240819	190200	24719717	990	990	990	990	0
27	20240819	190100	24719717	990	990	990	990	0
28	20240819	190000	24719717	990	990	990	990	0
29	20240819	185900	24719717	990	990	990	990	0
30	20240819	185800	24719717	990	990	990	990	0
31	20240819	185700	24719717	990	990	990	990	0
32	20240819	185600	24719717	990	990	990	990	232
33	20240819	185500	24719717	990	990	990	990	0
34	20240819	185400	24719717	990	990	990	990	0
35	20240819	185300	24719717	990	990	990	990	0
36	20240819	185200	24719717	990	990	990	990	0
37	20240819	185100	24719717	990	990	990	990	0
38	20240819	185000	24719717	990	990	990	990	0
39	20240819	184900	24719717	990	990	990	990	0
40	20240819	184800	24719717	990	990	990	990	0
41	20240819	184700	24719717	990	990	990	990	0
42	20240819	184600	24719717	990	990	990	990	0
43	20240819	184500	24719717	990	990	990	990	0
44	20240819	184400	24719717	990	990	990	990	0
45	20240819	184300	24719717	990	990	990	990	0
46	20240819	184200	24719717	990	990	990	990	0
47	20240819	184100	24719717	990	990	990	990	0
48	20240819	184000	24719717	990	990	990	990	0
49	20240819	183900	24719717	990	990	990	990	0
50	20240819	183800	24719717	990	990	990	990	0
51	20240819	183700	24719717	990	990	990	990	0
52	20240819	183600	24719717	990	990	990	990	0
53	20240819	183500	24719717	990	990	990	990	0
54	20240819	183400	24719717	990	990	990	990	0
55	20240819	183300	24719717	990	990	990	990	0
56	20240819	183200	24719717	990	990	990	990	0
57	20240819	183100	24719717	990	990	990	990	0
58	20240819	183000	24719717	990	990	990	990	0
59	20240819	182900	24719717	990	990	990	990	0
60	20240819	182800	24719717	990	990	990	990	0
61	20240819	182700	24719717	990	990	990	990	0
62	20240819	182600	24719717	990	990	990	990	232
63	20240819	182500	24719717	990	990	990	990	0
64	20240819	182400	24719717	990	990	990	990	0
65	20240819	182300	24719717	990	990	990	990	0
66	20240819	182200	24719717	990	990	990	990	0
67	20240819	182100	24719717	990	990	990	990	0
68	20240819	182000	24719717	990	990	990	990	0
69	20240819	181900	24719717	990	990	990	990	0
70	20240819	181800	24719717	990	990	990	990	0
71	20240819	181700	24719717	990	990	990	990	0
72	20240819	181600	24719717	990	990	990	990	0
73	20240819	181500	24719717	990	990	990	990	0
74	20240819	181400	24719717	990	990	990	990	0
75	20240819	181300	24719717	990	990	990	990	0
76	20240819	181200	24719717	990	990	990	990	0
77	20240819	181100	24719717	990	990	990	990	0
78	20240819	181000	24719717	990	990	990	990	0
79	20240819	180900	24719717	990	990	990	990	0
80	20240819	180800	24719717	990	990	990	990	0
81	20240819	180700	24719717	990	990	990	990	0
82	20240819	180600	24719717	990	990	990	990	0
83	20240819	180500	24719717	990	990	990	990	0
84	20240819	180400	24719717	990	990	990	990	0
85	20240819	180300	24719717	990	990	990	990	0
86	20240819	180200	24719717	990	990	990	990	0
87	20240819	180100	24719717	990	990	990	990	0
88	20240819	180000	24719717	990	990	990	990	0
89	20240819	175900	24719717	990	990	990	990	0
90	20240819	175800	24719717	990	990	990	990	0
91	20240819	175700	24719717	990	990	990	990	0
92	20240819	175600	24719717	990	990	990	990	232
93	20240819	175500	24719717	990	990	990	990	0
94	20240819	175400	24719717	990	990	990	990	0
95	20240819	175300	24719717	990	990	990	990	0
96	20240819	175200	24719717	990	990	990	990	0
97	20240819	175100	24719717	990	990	990	990	0
98	20240819	175000	24719717	990	990	990	990	0
99	20240819	174900	24719717	990	990	990	990	0
100	20240819	174800	24719717	990	990	990	990	0
101	20240819	174700	24719717	990	990	990	990	0
102	20240819	174600	24719717	990	990	990	990	0
103	20240819	174500	24719717	990	990	990	990	0
104	20240819	174400	24719717	990	990	990	990	0
105	20240819	174300	24719717	990	990	990	990	0
106	20240819	174200	24719717	990	990	990	990	0
107	20240819	174100	24719717	990	990	990	990	0
108	20240819	174000	24719717	990	990	990	990	0
109	20240819	173900	24719717	990	990	990	990	0
110	20240819	173800	24719717	990	990	990	990	0
111	20240819	173700	24719717	990	990	990	990	0
112	20240819	173600	24719717	990	990	990	990	0
113	20240819	173500	24719717	990	990	990	990	0
114	20240819	173400	24719717	990	990	990	990	0
115	20240819	173300	24719717	990	990	990	990	0
116	20240819	173200	24719717	990	990	990	990	0
117	20240819	173100	24719717	990	990	990	990	0
118	20240819	173000	24719717	990	990	990	990	0
119	20240819	172900	24719717	990	990	990	990	0
120	20240819	172800	24719717	990	990	990	990	0
121	20240819	172700	24719717	990	990	990	990	0
122	20240819	172600	24719717	990	990	990	990	232
123	20240819	172500	24719717	990	990	990	990	0
124	20240819	172400	24719717	990	990	990	990	0
125	20240819	172300	24719717	990	990	990	990	0
126	20240819	172200	24719717	990	990	990	990	0
127	20240819	172100	24719717	990	990	990	990	0
128	20240819	172000	24719717	990	990	990	990	0
129	20240819	171900	24719717	990	990	990	990	0
130	20240819	171800	24719717	990	990	990	990	0
131	20240819	171700	24719717	990	990	990	990	0
132	20240819	171600	24719717	990	990	990	990	0
133	20240819	171500	24719717	990	990	990	990	0
134	20240819	171400	24719717	990	990	990	990	0
135	20240819	171300	24719717	990	990	990	990	0
136	20240819	171200	24719717	990	990	990	990	0
137	20240819	171100	24719717	990	990	990	990	0
138	20240819	171000	24719717	990	990	990	990	0
139	20240819	170900	24719717	990	990	990	990	0
140	20240819	170800	24719717	990	990	990	990	0
141	20240819	170700	24719717	990	990	990	990	0
142	20240819	170600	24719717	990	990	990	990	0
143	20240819	170500	24719717	990	990	990	990	0
144	20240819	170400	24719717	990	990	990	990	0
145	20240819	170300	24719717	990	990	990	990	0
146	20240819	170200	24719717	990	990	990	990	0
147	20240819	170100	24719717	990	990	990	990	0
148	20240819	170000	24719717	990	990	990	990	0
149	20240819	165900	24719717	990	990	990	990	0
150	20240819	165800	24719717	990	990	990	990	0
151	20240819	165700	24719717	990	990	990	990	0
152	20240819	165600	24719717	990	990	990	990	232
153	20240819	165500	24719717	990	990	990	990	0
154	20240819	165400	24719717	990	990	990	990	0
155	20240819	165300	24719717	990	990	990	990	0
156	20240819	165200	24719717	990	990	990	990	0
157	20240819	165100	24719717	990	990	990	990	0
158	20240819	165000	24719717	990	990	990	990	0
159	20240819	164900	24719717	990	990	990	990	0
160	20240819	164800	24719717	990	990	990	990	0
161	20240819	164700	24719717	990	990	990	990	0
162	20240819	164600	24719717	990	990	990	990	0
163	20240819	164500	24719717	990	990	990	990	0
164	20240819	164400	24719717	990	990	990	990	0
165	20240819	164300	24719717	990	990	990	990	0
166	20240819	164200	24719717	990	990	990	990	0
167	20240819	164100	24719717	990	990	990	990	0
168	20240819	164000	24719717	990	990	990	990	0
169	20240819	163900	24719717	990	990	990	990	0
170	20240819	163800	24719717	990	990	990	990	0
171	20240819	163700	24719717	990	990	990	990	0
172	20240819	163600	24719717	990	990	990	990	0
173	20240819	163500	24719717	990	990	990	990	0
174	20240819	163400	24719717	990	990	990	990	0
175	20240819	163300	24719717	990	990	990	990	0
176	20240819	163200	24719717	990	990	990	990	0
177	20240819	163100	24719717	990	990	990	990	0
178	20240819	163000	24719717	990	990	990	990	0
179	20240819	162900	24719717	990	990	990	990	0
180	20240819	162800	24719717	990	990	990	990	0
181	20240819	162700	24719717	990	990	990	990	0
182	20240819	162600	24719717	990	990	990	990	232
183	20240819	162500	24719717	990	990	990	990	0
184	20240819	162400	24719717	990	990	990	990	0
185	20240819	162300	24719717	990	990	990	990	0
186	20240819	162200	24719717	990	990	990	990	0
187	20240819	162100	24719717	990	990	990	990	0
188	20240819	162000	24719717	990	990	990	990	0
189	20240819	161900	24719717	990	990	990	990	0
190	20240819	161800	24719717	990	990	990	990	0
191	20240819	161700	24719717	990	990	990	990	0
192	20240819	161600	24719717	990	990	990	990	0
193	20240819	161500	24719717	990	990	990	990	0
194	20240819	161400	24719717	990	990	990	990	0
195	20240819	161300	24719717	990	990	990	990	0
196	20240819	161200	24719717	990	990	990	990	0
197	20240819	161100	24719717	990	990	990	990	0
198	20240819	161000	24719717	990	990	990	990	0
199	20240819	160900	24719717	990	990	990	990	0
200	20240819	160800	24719717	990	990	990	990	0
201	20240819	160700	24719717	990	990	990	990	0
202	20240819	160600	24719717	990	990	990	990	0
203	20240819	160500	24719717	990	990	990	990	0
204	20240819	160400	24719717	990	990	990	990	0
205	20240819	160300	24719717	990	990	990	990	0
206	20240819	160200	24719717	990	990	990	990	0
207	20240819	160100	24719717	990	990	990	990	0
208	20240819	160000	24719717	990	990	990	990	0
209	20240819	155900	24719717	990	990	990	990	0
210	20240819	155800	24719717	990	990	990	990	0
211	20240819	155700	24719717	990	990	990	990	0
212	20240819	155600	24719717	990	990	990	990	232
213	20240819	155500	24719717	990	990	990	990	0
214	20240819	155400	24719717	990	990	990	990	0
215	20240819	155300	24719717	990	990	990	990	0
216	20240819	155200	24719717	990	990	990	990	0
217	20240819	155100	24719717	990	990	990	990	0
218	20240819	155000	24719717	990	990	990	990	0
219	20240819	154900	24719717	990	990	990	990	0
220	20240819	154800	24719717	990	990	990	990	0
221	20240819	154700	24719717	990	990	990	990	0
222	20240819	154600	24719717	990	990	990	990	0
223	20240819	154500	24719717	990	990	990	990	0
224	20240819	154400	24719717	990	990	990	990	0
225	20240819	154300	24719717	990	990	990	990	0
226	20240819	154200	24719717	990	990	990	990	0
227	20240819	154100	24719717	990	990	990	990	0
228	20240819	154000	24719717	990	990	990	990	0
229	20240819	153900	24719717	990	990	990	990	0
230	20240819	153800	24719717	990	990	990	990	0
231	20240819	153700	24719717	990	990	990	990	0
232	20240819	153600	24719717	990	990	990	990	0
233	20240819	153500	24719717	990	990	990	990	0
234	20240819	153400	24719717	990	990	990	990	0
235	20240819	153300	24719717	990	990	990	990	0
236	20240819	153200	24719717	990	990	990	990	0
237	20240819	153100	24719717	990	990	990	990	0
238	20240819	153000	24719717	990	990	990	990	232
239	20240819	152900	24490037	982	982	982	982	0
240	20240819	152800	24490037	982	982	982	982	0
241	20240819	152700	24490037	982	982	982	982	0
242	20240819	152600	24490037	982	982	982	982	0
243	20240819	152500	24490037	982	982	982	982	0
244	20240819	152400	24490037	982	982	982	982	0
245	20240819	152300	24490037	982	982	982	982	0
246	20240819	152200	24490037	982	982	982	982	0
247	20240819	152100	24490037	982	982	982	982	0
248	20240819	152000	24490037	982	982	982	982	0
249	20240819	151900	24490037	982	982	982	982	0
250	20240819	151800	24490037	982	980	982	980	1783
251	20240819	151700	22741737	977	977	977	977	0
252	20240819	151600	22741737	977	977	977	977	4836
253	20240819	151500	18016965	973	973	973	973	0
254	20240819	151400	18016965	973	973	973	973	0
255	20240819	151300	18016965	973	973	973	973	0
256	20240819	151200	18016965	973	973	973	973	0
257	20240819	151100	18016965	973	973	973	973	0
258	20240819	151000	18016965	973	973	973	973	0
259	20240819	150900	18016965	973	973	973	973	0
260	20240819	150800	18016965	973	973	973	973	1
261	20240819	150700	18015992	977	977	977	977	0
262	20240819	150600	18015992	977	977	977	977	0
263	20240819	150500	18015992	977	977	977	977	0
264	20240819	150400	18015992	977	977	977	977	55
265	20240819	150300	17962257	973	973	973	973	12
266	20240819	150200	17950581	977	977	977	977	0
267	20240819	150100	17950581	977	977	977	977	0
268	20240819	150000	17950581	977	977	977	977	0
269	20240819	145900	17950581	977	977	977	977	0
270	20240819	145800	17950581	977	977	977	977	0
271	20240819	145700	17950581	977	977	977	977	0
272	20240819	145600	17950581	977	977	977	977	0
273	20240819	145500	17950581	977	977	977	977	0
274	20240819	145400	17950581	977	977	977	977	1
275	20240819	145300	17949604	973	973	973	973	0
276	20240819	145200	17949604	973	974	974	973	1414
277	20240819	145100	16572780	977	977	977	977	0
278	20240819	145000	16572780	977	977	977	977	0
279	20240819	144900	16572780	977	977	977	977	0
280	20240819	144800	16572780	977	977	977	977	0
281	20240819	144700	16572780	977	977	977	977	0
282	20240819	144600	16572780	977	977	977	977	0
283	20240819	144500	16572780	977	977	977	977	0
284	20240819	144400	16572780	977	977	977	977	50
285	20240819	144300	16523930	977	977	977	977	50
286	20240819	144200	16475080	977	977	977	977	0
287	20240819	144100	16475080	977	977	977	977	0
288	20240819	144000	16475080	977	977	977	977	0
289	20240819	143900	16475080	977	977	977	977	0
290	20240819	143800	16475080	977	977	977	977	0
291	20240819	143700	16475080	977	977	977	977	0
292	20240819	143600	16475080	977	977	977	977	0
293	20240819	143500	16475080	977	977	977	977	0
294	20240819	143400	16475080	977	977	977	977	0
295	20240819	143300	16475080	977	977	977	977	0
296	20240819	143200	16475080	977	977	977	977	0
297	20240819	143100	16475080	977	977	977	977	0
298	20240819	143000	16475080	977	977	977	977	0
299	20240819	142900	16475080	977	977	977	977	0
300	20240819	142800	16475080	977	977	977	977	0
301	20240819	142700	16475080	977	977	977	977	0
302	20240819	142600	16475080	977	977	977	977	0
303	20240819	142500	16475080	977	977	977	977	0
304	20240819	142400	16475080	977	977	977	977	8
305	20240819	142300	16467264	978	978	978	978	0
306	20240819	142200	16467264	978	978	978	978	0
307	20240819	142100	16467264	978	978	978	978	0
308	20240819	142000	16467264	978	978	978	978	0
309	20240819	141900	16467264	978	978	978	978	0
310	20240819	141800	16467264	978	978	978	978	0
311	20240819	141700	16467264	978	978	978	978	0
312	20240819	141600	16467264	978	978	978	978	0
313	20240819	141500	16467264	978	978	978	978	0
314	20240819	141400	16467264	978	978	978	978	0
315	20240819	141300	16467264	978	978	978	978	0
316	20240819	141200	16467264	978	978	978	978	0
317	20240819	141100	16467264	978	978	978	978	30
318	20240819	141000	16437924	978	978	978	978	0
319	20240819	140900	16437924	978	978	978	978	0
320	20240819	140800	16437924	978	978	978	978	0
321	20240819	140700	16437924	978	978	978	978	0
322	20240819	140600	16437924	978	978	978	978	0
323	20240819	140500	16437924	978	978	978	978	0
324	20240819	140400	16437924	978	978	978	978	0
325	20240819	140300	16437924	978	978	978	978	0
326	20240819	140200	16437924	978	978	978	978	0
327	20240819	140100	16437924	978	978	978	978	0
328	20240819	140000	16437924	978	978	978	978	1
329	20240819	135900	16436946	973	973	973	973	0
330	20240819	135800	16436946	973	973	973	973	0
331	20240819	135700	16436946	973	973	973	973	0
332	20240819	135600	16436946	973	973	973	973	0
333	20240819	135500	16436946	973	973	973	973	0
334	20240819	135400	16436946	973	973	973	973	0
335	20240819	135300	16436946	973	973	973	973	0
336	20240819	135200	16436946	973	973	973	973	0
337	20240819	135100	16436946	973	973	973	973	278
338	20240819	135000	16166452	978	978	978	978	0
339	20240819	134900	16166452	978	978	978	978	1
340	20240819	134800	16165474	972	976	976	972	105
341	20240819	134700	16063407	977	977	977	977	0
342	20240819	134600	16063407	977	977	977	977	0
343	20240819	134500	16063407	977	977	977	977	0
344	20240819	134400	16063407	977	977	977	977	0
345	20240819	134300	16063407	977	977	977	977	0
346	20240819	134200	16063407	977	977	977	977	0
347	20240819	134100	16063407	977	977	977	977	0
348	20240819	134000	16063407	977	977	977	977	0
349	20240819	133900	16063407	977	977	977	977	0
350	20240819	133800	16063407	977	977	977	977	0
351	20240819	133700	16063407	977	977	977	977	644
352	20240819	133600	15434219	977	977	977	977	195
353	20240819	133500	15243704	979	979	979	979	0
354	20240819	133400	15243704	979	979	979	979	0
355	20240819	133300	15243704	979	979	979	979	0
356	20240819	133200	15243704	979	979	979	979	0
357	20240819	133100	15243704	979	979	979	979	0
358	20240819	133000	15243704	979	979	979	979	0
359	20240819	132900	15243704	979	979	979	979	0
360	20240819	132800	15243704	979	979	979	979	0
361	20240819	132700	15243704	979	979	979	979	0
362	20240819	132600	15243704	979	978	979	978	170
363	20240819	132500	15077443	978	978	978	978	0
364	20240819	132400	15077443	978	978	978	978	204
365	20240819	132300	14877931	979	979	979	979	0
366	20240819	132200	14877931	979	979	979	979	0
367	20240819	132100	14877931	979	979	979	979	0
368	20240819	132000	14877931	979	979	979	979	0
369	20240819	131900	14877931	979	979	979	979	0
370	20240819	131800	14877931	979	979	979	979	0
371	20240819	131700	14877931	979	979	979	979	0
372	20240819	131600	14877931	979	979	979	979	0
373	20240819	131500	14877931	979	979	979	979	0
374	20240819	131400	14877931	979	979	979	979	0
375	20240819	131300	14877931	979	979	979	979	0
376	20240819	131200	14877931	979	979	979	979	0
377	20240819	131100	14877931	979	979	979	979	0
378	20240819	131000	14877931	979	979	979	979	0
379	20240819	130900	14877931	979	979	979	979	0
380	20240819	130800	14877931	979	979	979	979	0
381	20240819	130700	14877931	979	979	979	979	0
382	20240819	130600	14877931	979	979	979	979	0
383	20240819	130500	14877931	979	979	979	979	0
384	20240819	130400	14877931	979	979	979	979	0
385	20240819	130300	14877931	979	979	979	979	0
386	20240819	130200	14877931	979	979	979	979	0
387	20240819	130100	14877931	979	979	979	979	0
388	20240819	130000	14877931	979	979	979	979	0
389	20240819	125900	14877931	979	979	979	979	0
390	20240819	125800	14877931	979	979	979	979	0
391	20240819	125700	14877931	979	979	979	979	0
392	20240819	125600	14877931	979	979	979	979	0
393	20240819	125500	14877931	979	979	979	979	0
394	20240819	125400	14877931	979	979	979	979	0
395	20240819	125300	14877931	979	979	979	979	0
396	20240819	125200	14877931	979	979	979	979	0
397	20240819	125100	14877931	979	979	979	979	0
398	20240819	125000	14877931	979	979	979	979	0
399	20240819	124900	14877931	979	979	979	979	0
400	20240819	124800	14877931	979	979	979	979	0
401	20240819	124700	14877931	979	979	979	979	0
402	20240819	124600	14877931	979	979	979	979	0
403	20240819	124500	14877931	979	979	979	979	0
404	20240819	124400	14877931	979	979	979	979	0
405	20240819	124300	14877931	979	979	979	979	0
406	20240819	124200	14877931	979	979	979	979	0
407	20240819	124100	14877931	979	979	979	979	0
408	20240819	124000	14877931	979	979	979	979	0
409	20240819	123900	14877931	979	979	979	979	0
410	20240819	123800	14877931	979	979	979	979	0
411	20240819	123700	14877931	979	979	979	979	10
412	20240819	123600	14868141	979	979	979	979	0
413	20240819	123500	14868141	979	979	979	979	0
414	20240819	123400	14868141	979	979	979	979	0
415	20240819	123300	14868141	979	979	979	979	0
416	20240819	123200	14868141	979	979	979	979	0
417	20240819	123100	14868141	979	979	979	979	0
418	20240819	123000	14868141	979	979	979	979	0
419	20240819	122900	14868141	979	979	979	979	0
420	20240819	122800	14868141	979	979	979	979	0
421	20240819	122700	14868141	979	979	979	979	0
422	20240819	122600	14868141	979	979	979	979	0
423	20240819	122500	14868141	979	979	979	979	0
424	20240819	122400	14868141	979	979	979	979	0
425	20240819	122300	14868141	979	979	979	979	0
426	20240819	122200	14868141	979	979	979	979	0
427	20240819	122100	14868141	979	979	979	979	0
428	20240819	122000	14868141	979	979	979	979	0
429	20240819	121900	14868141	979	979	979	979	0
430	20240819	121800	14868141	979	979	979	979	0
431	20240819	121700	14868141	979	979	979	979	0
432	20240819	121600	14868141	979	979	979	979	0
433	20240819	121500	14868141	979	979	979	979	0
434	20240819	121400	14868141	979	979	979	979	0
435	20240819	121300	14868141	979	979	979	979	0
436	20240819	121200	14868141	979	979	979	979	800
437	20240819	121100	14084941	979	979	979	979	0
438	20240819	121000	14084941	979	979	979	979	0
439	20240819	120900	14084941	979	979	979	979	0
440	20240819	120800	14084941	979	979	979	979	0
441	20240819	120700	14084941	979	979	979	979	0
442	20240819	120600	14084941	979	979	979	979	0
443	20240819	120500	14084941	979	979	979	979	0
444	20240819	120400	14084941	979	979	979	979	0
445	20240819	120300	14084941	979	979	979	979	0
446	20240819	120200	14084941	979	979	979	979	0
447	20240819	120100	14084941	979	979	979	979	0
448	20240819	120000	14084941	979	979	979	979	0
449	20240819	115900	14084941	979	979	979	979	0
450	20240819	115800	14084941	979	979	979	979	0
451	20240819	115700	14084941	979	979	979	979	0
452	20240819	115600	14084941	979	979	979	979	0
453	20240819	115500	14084941	979	979	979	979	0
454	20240819	115400	14084941	979	979	979	979	0
455	20240819	115300	14084941	979	979	979	979	0
456	20240819	115200	14084941	979	979	979	979	0
457	20240819	115100	14084941	979	979	979	979	0
458	20240819	115000	14084941	979	979	979	979	0
459	20240819	114900	14084941	979	979	979	979	0
460	20240819	114800	14084941	979	979	979	979	0
461	20240819	114700	14084941	979	979	979	979	0
462	20240819	114600	14084941	979	979	979	979	0
463	20240819	114500	14084941	979	979	979	979	0
464	20240819	114400	14084941	979	979	979	979	0
465	20240819	114300	14084941	979	979	979	979	8
466	20240819	114200	14077109	979	979	979	979	0
467	20240819	114100	14077109	979	979	979	979	0
468	20240819	114000	14077109	979	979	979	979	0
469	20240819	113900	14077109	979	979	979	979	0
470	20240819	113800	14077109	979	979	979	979	0
471	20240819	113700	14077109	979	979	979	979	0
472	20240819	113600	14077109	979	979	979	979	1
473	20240819	113500	14076130	977	977	977	977	0
474	20240819	113400	14076130	977	977	977	977	0
475	20240819	113300	14076130	977	977	977	977	0
476	20240819	113200	14076130	977	977	977	977	0
477	20240819	113100	14076130	977	977	977	977	0
478	20240819	113000	14076130	977	977	977	977	0
479	20240819	112900	14076130	977	977	977	977	0
480	20240819	112800	14076130	977	977	977	977	44
481	20240819	112700	14033142	979	979	979	979	1
482	20240819	112600	14032163	977	977	977	977	0
483	20240819	112500	14032163	977	977	977	977	0
484	20240819	112400	14032163	977	977	977	977	0
485	20240819	112300	14032163	977	977	977	977	17
486	20240819	112200	14015554	978	978	978	978	0
487	20240819	112100	14015554	978	978	978	978	0
488	20240819	112000	14015554	978	978	978	978	0
489	20240819	111900	14015554	978	978	978	978	0
490	20240819	111800	14015554	978	978	978	978	1
491	20240819	111700	14014576	977	977	977	977	0
492	20240819	111600	14014576	977	977	977	977	0
493	20240819	111500	14014576	977	977	977	977	100
494	20240819	111400	13916876	977	977	977	977	140
495	20240819	111300	13780096	979	979	979	979	8
496	20240819	111200	13772264	980	980	980	980	0
497	20240819	111100	13772264	980	980	980	980	0
498	20240819	111000	13772264	980	980	980	980	0
499	20240819	110900	13772264	980	980	980	980	0
500	20240819	110800	13772264	980	980	980	980	0
501	20240819	110700	13772264	980	980	980	980	0
502	20240819	110600	13772264	980	980	980	980	0
503	20240819	110500	13772264	980	980	980	980	0
504	20240819	110400	13772264	980	980	980	980	0
505	20240819	110300	13772264	980	980	980	980	0
506	20240819	110200	13772264	980	980	980	980	0
507	20240819	110100	13772264	980	980	980	980	0
508	20240819	110000	13772264	980	980	980	980	0
509	20240819	105900	13772264	980	980	980	980	0
510	20240819	105800	13772264	980	980	980	980	0
511	20240819	105700	13772264	980	980	980	980	1
512	20240819	105600	13771284	980	980	980	980	0
513	20240819	105500	13771284	980	980	980	980	0
514	20240819	105400	13771284	980	980	980	980	0
515	20240819	105300	13771284	980	980	980	980	0
516	20240819	105200	13771284	980	980	980	980	0
517	20240819	105100	13771284	980	980	980	980	2
518	20240819	105000	13769324	980	980	980	980	0
519	20240819	104900	13769324	980	980	980	980	0
520	20240819	104800	13769324	980	980	980	980	0
521	20240819	104700	13769324	980	980	980	980	0
522	20240819	104600	13769324	980	980	980	980	0
523	20240819	104500	13769324	980	980	980	980	4
524	20240819	104400	13765404	980	980	980	980	0
525	20240819	104300	13765404	980	980	980	980	0
526	20240819	104200	13765404	980	980	980	980	0
527	20240819	104100	13765404	980	980	980	980	0
528	20240819	104000	13765404	980	980	980	980	0
529	20240819	103900	13765404	980	980	980	980	0
530	20240819	103800	13765404	980	980	980	980	0
531	20240819	103700	13765404	980	980	980	980	1
532	20240819	103600	13764424	977	977	977	977	2
533	20240819	103500	13762470	980	980	980	980	0
534	20240819	103400	13762470	980	980	980	980	0
535	20240819	103300	13762470	980	980	980	980	0
536	20240819	103200	13762470	980	980	980	980	0
537	20240819	103100	13762470	980	980	980	980	0
538	20240819	103000	13762470	980	980	980	980	200
539	20240819	102900	13566470	977	977	977	977	0
540	20240819	102800	13566470	977	980	980	977	491
541	20240819	102700	13086760	977	977	977	977	0
542	20240819	102600	13086760	977	977	977	977	0
543	20240819	102500	13086760	977	977	977	977	0
544	20240819	102400	13086760	977	977	977	977	0
545	20240819	102300	13086760	977	977	977	977	2
546	20240819	102200	13084806	980	980	980	980	0
547	20240819	102100	13084806	980	980	980	980	0
548	20240819	102000	13084806	980	980	980	980	0
549	20240819	101900	13084806	980	980	980	980	0
550	20240819	101800	13084806	980	980	980	980	600
551	20240819	101700	12496806	975	974	975	974	5632
552	20240819	101600	7009271	974	974	974	974	0
553	20240819	101500	7009271	974	974	974	974	0
554	20240819	101400	7009271	974	974	974	974	0
555	20240819	101300	7009271	974	974	974	974	4
556	20240819	101200	7005375	975	975	975	975	0
557	20240819	101100	7005375	975	975	975	975	0
558	20240819	101000	7005375	975	975	975	975	0
559	20240819	100900	7005375	975	975	975	975	0
560	20240819	100800	7005375	975	975	975	975	0
561	20240819	100700	7005375	975	975	975	975	0
562	20240819	100600	7005375	975	975	975	975	0
563	20240819	100500	7005375	975	975	975	975	1
564	20240819	100400	7004400	975	975	975	975	100
565	20240819	100300	6906900	972	972	972	972	0
566	20240819	100200	6906900	972	972	972	972	0
567	20240819	100100	6906900	972	972	972	972	0
568	20240819	100000	6906900	972	972	972	972	0
569	20240819	095900	6906900	972	974	974	972	988
570	20240819	095800	5945501	975	975	975	975	0
571	20240819	095700	5945501	975	975	975	975	0
572	20240819	095600	5945501	975	975	975	975	0
573	20240819	095500	5945501	975	975	975	975	0
574	20240819	095400	5945501	975	975	975	975	0
575	20240819	095300	5945501	975	975	975	975	0
576	20240819	095200	5945501	975	975	975	975	3
577	20240819	095100	5942576	975	975	975	975	0
578	20240819	095000	5942576	975	974	975	974	501
579	20240819	094900	5454601	974	974	974	974	0
580	20240819	094800	5454601	974	974	974	974	200
581	20240819	094700	5259801	975	975	975	975	0
582	20240819	094600	5259801	975	975	975	975	1
583	20240819	094500	5258826	975	975	975	975	0
584	20240819	094400	5258826	975	975	975	975	0
585	20240819	094300	5258826	975	975	975	975	0
586	20240819	094200	5258826	975	975	975	975	0
587	20240819	094100	5258826	975	975	975	975	0
588	20240819	094000	5258826	975	975	975	975	0
589	20240819	093900	5258826	975	975	975	975	0
590	20240819	093800	5258826	975	975	975	975	0
591	20240819	093700	5258826	975	975	975	975	0
592	20240819	093600	5258826	975	975	975	975	8
593	20240819	093500	5251026	975	975	975	975	0
594	20240819	093400	5251026	975	975	975	975	0
595	20240819	093300	5251026	975	975	975	975	0
596	20240819	093200	5251026	975	975	975	975	0
597	20240819	093100	5251026	975	975	975	975	0
598	20240819	093000	5251026	975	974	975	974	100
599	20240819	092900	5153586	974	974	974	974	0
600	20240819	092800	5153586	974	974	974	974	30
601	20240819	092700	5124366	974	974	974	974	208
602	20240819	092600	4921774	974	974	974	974	0
603	20240819	092500	4921774	974	974	974	974	0
604	20240819	092400	4921774	974	974	974	974	118
605	20240819	092300	4806842	973	973	973	973	99
606	20240819	092200	4710515	973	973	973	973	50
607	20240819	092100	4661865	974	974	974	974	0
608	20240819	092000	4661865	974	974	974	974	0
609	20240819	091900	4661865	974	974	974	974	0
610	20240819	091800	4661865	974	974	974	974	300
611	20240819	091700	4369665	974	974	974	974	0
612	20240819	091600	4369665	974	974	974	974	0
613	20240819	091500	4369665	974	974	974	974	0
614	20240819	091400	4369665	974	974	974	974	0
615	20240819	091300	4369665	974	974	974	974	0
616	20240819	091200	4369665	974	974	974	974	0
617	20240819	091100	4369665	974	974	974	974	0
618	20240819	091000	4369665	974	974	974	974	21
619	20240819	090900	4349211	975	975	975	975	0
620	20240819	090800	4349211	975	975	975	975	0
621	20240819	090700	4349211	975	975	975	975	0
622	20240819	090600	4349211	975	975	975	975	0
623	20240819	090500	4349211	975	975	975	975	1
624	20240819	090400	4348236	975	975	975	975	0
625	20240819	090300	4348236	975	975	975	975	0
626	20240819	090200	4348236	975	975	975	975	3652
627	20240819	090100	787536	975	975	975	975	720
628	20240819	090000	85536	972	972	972	972	88