KissMeData/252500/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	204800	244771078	925	925	925	925	7069
3	20240813	204700	244771078	925	925	925	925	0
4	20240813	204600	244771078	925	925	925	925	0
5	20240813	204500	244771078	925	925	925	925	0
6	20240813	204400	244771078	925	925	925	925	0
7	20240813	204300	244771078	925	925	925	925	0
8	20240813	204200	244771078	925	925	925	925	0
9	20240813	204100	244771078	925	925	925	925	0
10	20240813	204000	244771078	925	925	925	925	0
11	20240813	203900	244771078	925	925	925	925	0
12	20240813	203800	244771078	925	925	925	925	0
13	20240813	203700	244771078	925	925	925	925	0
14	20240813	203600	244771078	925	925	925	925	0
15	20240813	203500	244771078	925	925	925	925	0
16	20240813	203400	244771078	925	925	925	925	0
17	20240813	203300	244771078	925	925	925	925	0
18	20240813	203200	244771078	925	925	925	925	0
19	20240813	203100	244771078	925	925	925	925	0
20	20240813	203000	244771078	925	925	925	925	0
21	20240813	202900	244771078	925	925	925	925	0
22	20240813	202800	244771078	925	925	925	925	0
23	20240813	202700	244771078	925	925	925	925	0
24	20240813	202600	244771078	925	925	925	925	0
25	20240813	202500	244771078	925	925	925	925	0
26	20240813	202400	244771078	925	925	925	925	0
27	20240813	202300	244771078	925	925	925	925	0
28	20240813	202200	244771078	925	925	925	925	0
29	20240813	202100	244771078	925	925	925	925	0
30	20240813	202000	244771078	925	925	925	925	0
31	20240813	201900	244771078	925	925	925	925	0
32	20240813	201800	244771078	925	925	925	925	7069
33	20240813	201700	244771078	925	925	925	925	0
34	20240813	201600	244771078	925	925	925	925	0
35	20240813	201500	244771078	925	925	925	925	0
36	20240813	201400	244771078	925	925	925	925	0
37	20240813	201300	244771078	925	925	925	925	0
38	20240813	201200	244771078	925	925	925	925	0
39	20240813	201100	244771078	925	925	925	925	0
40	20240813	201000	244771078	925	925	925	925	0
41	20240813	200900	244771078	925	925	925	925	0
42	20240813	200800	244771078	925	925	925	925	0
43	20240813	200700	244771078	925	925	925	925	0
44	20240813	200600	244771078	925	925	925	925	0
45	20240813	200500	244771078	925	925	925	925	0
46	20240813	200400	244771078	925	925	925	925	0
47	20240813	200300	244771078	925	925	925	925	0
48	20240813	200200	244771078	925	925	925	925	0
49	20240813	200100	244771078	925	925	925	925	0
50	20240813	200000	244771078	925	925	925	925	0
51	20240813	195900	244771078	925	925	925	925	0
52	20240813	195800	244771078	925	925	925	925	0
53	20240813	195700	244771078	925	925	925	925	0
54	20240813	195600	244771078	925	925	925	925	0
55	20240813	195500	244771078	925	925	925	925	0
56	20240813	195400	244771078	925	925	925	925	0
57	20240813	195300	244771078	925	925	925	925	0
58	20240813	195200	244771078	925	925	925	925	0
59	20240813	195100	244771078	925	925	925	925	0
60	20240813	195000	244771078	925	925	925	925	0
61	20240813	194900	244771078	925	925	925	925	0
62	20240813	194800	244771078	925	925	925	925	7069
63	20240813	194700	244771078	925	925	925	925	0
64	20240813	194600	244771078	925	925	925	925	0
65	20240813	194500	244771078	925	925	925	925	0
66	20240813	194400	244771078	925	925	925	925	0
67	20240813	194300	244771078	925	925	925	925	0
68	20240813	194200	244771078	925	925	925	925	0
69	20240813	194100	244771078	925	925	925	925	0
70	20240813	194000	244771078	925	925	925	925	0
71	20240813	193900	244771078	925	925	925	925	0
72	20240813	193800	244771078	925	925	925	925	0
73	20240813	193700	244771078	925	925	925	925	0
74	20240813	193600	244771078	925	925	925	925	0
75	20240813	193500	244771078	925	925	925	925	0
76	20240813	193400	244771078	925	925	925	925	0
77	20240813	193300	244771078	925	925	925	925	0
78	20240813	193200	244771078	925	925	925	925	0
79	20240813	193100	244771078	925	925	925	925	0
80	20240813	193000	244771078	925	925	925	925	0
81	20240813	192900	244771078	925	925	925	925	0
82	20240813	192800	244771078	925	925	925	925	0
83	20240813	192700	244771078	925	925	925	925	0
84	20240813	192600	244771078	925	925	925	925	0
85	20240813	192500	244771078	925	925	925	925	0
86	20240813	192400	244771078	925	925	925	925	0
87	20240813	192300	244771078	925	925	925	925	0
88	20240813	192200	244771078	925	925	925	925	0
89	20240813	192100	244771078	925	925	925	925	0
90	20240813	192000	244771078	925	925	925	925	0
91	20240813	191900	244771078	925	925	925	925	0
92	20240813	191800	244771078	925	925	925	925	7069
93	20240813	191700	244771078	925	925	925	925	0
94	20240813	191600	244771078	925	925	925	925	0
95	20240813	191500	244771078	925	925	925	925	0
96	20240813	191400	244771078	925	925	925	925	0
97	20240813	191300	244771078	925	925	925	925	0
98	20240813	191200	244771078	925	925	925	925	0
99	20240813	191100	244771078	925	925	925	925	0
100	20240813	191000	244771078	925	925	925	925	0
101	20240813	190900	244771078	925	925	925	925	0
102	20240813	190800	244771078	925	925	925	925	0
103	20240813	190700	244771078	925	925	925	925	0
104	20240813	190600	244771078	925	925	925	925	0
105	20240813	190500	244771078	925	925	925	925	0
106	20240813	190400	244771078	925	925	925	925	0
107	20240813	190300	244771078	925	925	925	925	0
108	20240813	190200	244771078	925	925	925	925	0
109	20240813	190100	244771078	925	925	925	925	0
110	20240813	190000	244771078	925	925	925	925	0
111	20240813	185900	244771078	925	925	925	925	0
112	20240813	185800	244771078	925	925	925	925	0
113	20240813	185700	244771078	925	925	925	925	0
114	20240813	185600	244771078	925	925	925	925	0
115	20240813	185500	244771078	925	925	925	925	0
116	20240813	185400	244771078	925	925	925	925	0
117	20240813	185300	244771078	925	925	925	925	0
118	20240813	185200	244771078	925	925	925	925	0
119	20240813	185100	244771078	925	925	925	925	0
120	20240813	185000	244771078	925	925	925	925	0
121	20240813	184900	244771078	925	925	925	925	0
122	20240813	184800	244771078	925	925	925	925	7069
123	20240813	184700	244771078	925	925	925	925	0
124	20240813	184600	244771078	925	925	925	925	0
125	20240813	184500	244771078	925	925	925	925	0
126	20240813	184400	244771078	925	925	925	925	0
127	20240813	184300	244771078	925	925	925	925	0
128	20240813	184200	244771078	925	925	925	925	0
129	20240813	184100	244771078	925	925	925	925	0
130	20240813	184000	244771078	925	925	925	925	0
131	20240813	183900	244771078	925	925	925	925	0
132	20240813	183800	244771078	925	925	925	925	0
133	20240813	183700	244771078	925	925	925	925	0
134	20240813	183600	244771078	925	925	925	925	0
135	20240813	183500	244771078	925	925	925	925	0
136	20240813	183400	244771078	925	925	925	925	0
137	20240813	183300	244771078	925	925	925	925	0
138	20240813	183200	244771078	925	925	925	925	0
139	20240813	183100	244771078	925	925	925	925	0
140	20240813	183000	244771078	925	925	925	925	0
141	20240813	182900	244771078	925	925	925	925	0
142	20240813	182800	244771078	925	925	925	925	0
143	20240813	182700	244771078	925	925	925	925	0
144	20240813	182600	244771078	925	925	925	925	0
145	20240813	182500	244771078	925	925	925	925	0
146	20240813	182400	244771078	925	925	925	925	0
147	20240813	182300	244771078	925	925	925	925	0
148	20240813	182200	244771078	925	925	925	925	0
149	20240813	182100	244771078	925	925	925	925	0
150	20240813	182000	244771078	925	925	925	925	0
151	20240813	181900	244771078	925	925	925	925	0
152	20240813	181800	244771078	925	925	925	925	7069
153	20240813	181700	244771078	925	925	925	925	0
154	20240813	181600	244771078	925	925	925	925	0
155	20240813	181500	244771078	925	925	925	925	0
156	20240813	181400	244771078	925	925	925	925	0
157	20240813	181300	244771078	925	925	925	925	0
158	20240813	181200	244771078	925	925	925	925	0
159	20240813	181100	244771078	925	925	925	925	0
160	20240813	181000	244771078	925	925	925	925	0
161	20240813	180900	244771078	925	925	925	925	0
162	20240813	180800	244771078	925	925	925	925	0
163	20240813	180700	244771078	925	925	925	925	0
164	20240813	180600	244771078	925	925	925	925	0
165	20240813	180500	244771078	925	925	925	925	0
166	20240813	180400	244771078	925	925	925	925	0
167	20240813	180300	244771078	925	925	925	925	0
168	20240813	180200	244771078	925	925	925	925	0
169	20240813	180100	244771078	925	925	925	925	0
170	20240813	180000	244771078	925	925	925	925	0
171	20240813	175900	244771078	925	925	925	925	0
172	20240813	175800	244771078	925	925	925	925	0
173	20240813	175700	244771078	925	925	925	925	0
174	20240813	175600	244771078	925	925	925	925	0
175	20240813	175500	244771078	925	925	925	925	0
176	20240813	175400	244771078	925	925	925	925	0
177	20240813	175300	244771078	925	925	925	925	0
178	20240813	175200	244771078	925	925	925	925	0
179	20240813	175100	244771078	925	925	925	925	0
180	20240813	175000	244771078	925	925	925	925	0
181	20240813	174900	244771078	925	925	925	925	0
182	20240813	174800	244771078	925	925	925	925	7069
183	20240813	174700	244771078	925	925	925	925	0
184	20240813	174600	244771078	925	925	925	925	0
185	20240813	174500	244771078	925	925	925	925	0
186	20240813	174400	244771078	925	925	925	925	0
187	20240813	174300	244771078	925	925	925	925	0
188	20240813	174200	244771078	925	925	925	925	0
189	20240813	174100	244771078	925	925	925	925	0
190	20240813	174000	244771078	925	925	925	925	0
191	20240813	173900	244771078	925	925	925	925	0
192	20240813	173800	244771078	925	925	925	925	0
193	20240813	173700	244771078	925	925	925	925	0
194	20240813	173600	244771078	925	925	925	925	0
195	20240813	173500	244771078	925	925	925	925	0
196	20240813	173400	244771078	925	925	925	925	0
197	20240813	173300	244771078	925	925	925	925	0
198	20240813	173200	244771078	925	925	925	925	0
199	20240813	173100	244771078	925	925	925	925	0
200	20240813	173000	244771078	925	925	925	925	0
201	20240813	172900	244771078	925	925	925	925	0
202	20240813	172800	244771078	925	925	925	925	0
203	20240813	172700	244771078	925	925	925	925	0
204	20240813	172600	244771078	925	925	925	925	0
205	20240813	172500	244771078	925	925	925	925	0
206	20240813	172400	244771078	925	925	925	925	0
207	20240813	172300	244771078	925	925	925	925	0
208	20240813	172200	244771078	925	925	925	925	0
209	20240813	172100	244771078	925	925	925	925	0
210	20240813	172000	244771078	925	925	925	925	0
211	20240813	171900	244771078	925	925	925	925	0
212	20240813	171800	244771078	925	925	925	925	7069
213	20240813	171700	244771078	925	925	925	925	0
214	20240813	171600	244771078	925	925	925	925	0
215	20240813	171500	244771078	925	925	925	925	0
216	20240813	171400	244771078	925	925	925	925	0
217	20240813	171300	244771078	925	925	925	925	0
218	20240813	171200	244771078	925	925	925	925	0
219	20240813	171100	244771078	925	925	925	925	0
220	20240813	171000	244771078	925	925	925	925	0
221	20240813	170900	244771078	925	925	925	925	0
222	20240813	170800	244771078	925	925	925	925	0
223	20240813	170700	244771078	925	925	925	925	0
224	20240813	170600	244771078	925	925	925	925	0
225	20240813	170500	244771078	925	925	925	925	0
226	20240813	170400	244771078	925	925	925	925	0
227	20240813	170300	244771078	925	925	925	925	0
228	20240813	170200	244771078	925	925	925	925	0
229	20240813	170100	244771078	925	925	925	925	0
230	20240813	170000	244771078	925	925	925	925	0
231	20240813	165900	244771078	925	925	925	925	0
232	20240813	165800	244771078	925	925	925	925	0
233	20240813	165700	244771078	925	925	925	925	0
234	20240813	165600	244771078	925	925	925	925	0
235	20240813	165500	244771078	925	925	925	925	0
236	20240813	165400	244771078	925	925	925	925	0
237	20240813	165300	244771078	925	925	925	925	0
238	20240813	165200	244771078	925	925	925	925	0
239	20240813	165100	244771078	925	925	925	925	0
240	20240813	165000	244771078	925	925	925	925	0
241	20240813	164900	244771078	925	925	925	925	0
242	20240813	164800	244771078	925	925	925	925	7069
243	20240813	164700	244771078	925	925	925	925	0
244	20240813	164600	244771078	925	925	925	925	0
245	20240813	164500	244771078	925	925	925	925	0
246	20240813	164400	244771078	925	925	925	925	0
247	20240813	164300	244771078	925	925	925	925	0
248	20240813	164200	244771078	925	925	925	925	0
249	20240813	164100	244771078	925	925	925	925	0
250	20240813	164000	244771078	925	925	925	925	0
251	20240813	163900	244771078	925	925	925	925	0
252	20240813	163800	244771078	925	925	925	925	0
253	20240813	163700	244771078	925	925	925	925	0
254	20240813	163600	244771078	925	925	925	925	0
255	20240813	163500	244771078	925	925	925	925	0
256	20240813	163400	244771078	925	925	925	925	0
257	20240813	163300	244771078	925	925	925	925	0
258	20240813	163200	244771078	925	925	925	925	0
259	20240813	163100	244771078	925	925	925	925	0
260	20240813	163000	244771078	925	925	925	925	0
261	20240813	162900	244771078	925	925	925	925	0
262	20240813	162800	244771078	925	925	925	925	0
263	20240813	162700	244771078	925	925	925	925	0
264	20240813	162600	244771078	925	925	925	925	0
265	20240813	162500	244771078	925	925	925	925	0
266	20240813	162400	244771078	925	925	925	925	0
267	20240813	162300	244771078	925	925	925	925	0
268	20240813	162200	244771078	925	925	925	925	0
269	20240813	162100	244771078	925	925	925	925	0
270	20240813	162000	244771078	925	925	925	925	0
271	20240813	161900	244771078	925	925	925	925	0
272	20240813	161800	244771078	925	925	925	925	7069
273	20240813	161700	244771078	925	925	925	925	0
274	20240813	161600	244771078	925	925	925	925	0
275	20240813	161500	244771078	925	925	925	925	0
276	20240813	161400	244771078	925	925	925	925	0
277	20240813	161300	244771078	925	925	925	925	0
278	20240813	161200	244771078	925	925	925	925	0
279	20240813	161100	244771078	925	925	925	925	0
280	20240813	161000	244771078	925	925	925	925	0
281	20240813	160900	244771078	925	925	925	925	0
282	20240813	160800	244771078	925	925	925	925	0
283	20240813	160700	244771078	925	925	925	925	0
284	20240813	160600	244771078	925	925	925	925	0
285	20240813	160500	244771078	925	925	925	925	0
286	20240813	160400	244771078	925	925	925	925	0
287	20240813	160300	244771078	925	925	925	925	0
288	20240813	160200	244771078	925	925	925	925	0
289	20240813	160100	244771078	925	925	925	925	0
290	20240813	160000	244771078	925	925	925	925	0
291	20240813	155900	244771078	925	925	925	925	0
292	20240813	155800	244771078	925	925	925	925	0
293	20240813	155700	244771078	925	925	925	925	0
294	20240813	155600	244771078	925	925	925	925	0
295	20240813	155500	244771078	925	925	925	925	0
296	20240813	155400	244771078	925	925	925	925	0
297	20240813	155300	244771078	925	925	925	925	0
298	20240813	155200	244771078	925	925	925	925	0
299	20240813	155100	244771078	925	925	925	925	0
300	20240813	155000	244771078	925	925	925	925	0
301	20240813	154900	244771078	925	925	925	925	0
302	20240813	154800	244771078	925	925	925	925	7069
303	20240813	154700	244771078	925	925	925	925	0
304	20240813	154600	244771078	925	925	925	925	0
305	20240813	154500	244771078	925	925	925	925	0
306	20240813	154400	244771078	925	925	925	925	0
307	20240813	154300	244771078	925	925	925	925	0
308	20240813	154200	244771078	925	925	925	925	0
309	20240813	154100	244771078	925	925	925	925	0
310	20240813	154000	244771078	925	925	925	925	0
311	20240813	153900	244771078	925	925	925	925	0
312	20240813	153800	244771078	925	925	925	925	0
313	20240813	153700	244771078	925	925	925	925	0
314	20240813	153600	244771078	925	925	925	925	0
315	20240813	153500	244771078	925	925	925	925	0
316	20240813	153400	244771078	925	925	925	925	0
317	20240813	153300	244771078	925	925	925	925	0
318	20240813	153200	244771078	925	925	925	925	0
319	20240813	153100	244771078	925	925	925	925	0
320	20240813	153000	244771078	925	925	925	925	7069
321	20240813	152900	238232253	928	928	928	928	0
322	20240813	152800	238232253	928	928	928	928	0
323	20240813	152700	238232253	928	928	928	928	0
324	20240813	152600	238232253	928	928	928	928	0
325	20240813	152500	238232253	928	928	928	928	0
326	20240813	152400	238232253	928	928	928	928	0
327	20240813	152300	238232253	928	928	928	928	0
328	20240813	152200	238232253	928	928	928	928	0
329	20240813	152100	238232253	928	928	928	928	0
330	20240813	152000	238232253	928	928	928	928	0
331	20240813	151900	238232253	928	928	928	928	8
332	20240813	151800	238224829	927	927	927	927	16
333	20240813	151700	238209997	931	931	931	931	0
334	20240813	151600	238209997	931	931	931	931	0
335	20240813	151500	238209997	931	931	931	931	0
336	20240813	151400	238209997	931	931	931	931	200
337	20240813	151300	238023797	931	931	931	931	210
338	20240813	151200	237828287	932	932	932	932	100
339	20240813	151100	237735087	931	930	931	930	1620
340	20240813	151000	236226987	930	930	931	927	698
341	20240813	150900	235577437	931	930	931	930	800
342	20240813	150800	234833283	930	929	930	929	700
343	20240813	150700	234182779	929	929	929	923	805
344	20240813	150600	233439734	926	926	926	926	87
345	20240813	150500	233359172	926	921	926	921	1373
346	20240813	150400	232094034	923	923	923	923	2
347	20240813	150300	232092188	924	924	924	918	129
348	20240813	150200	231973627	918	920	920	918	3000
349	20240813	150100	229216279	924	924	924	924	0
350	20240813	150000	229216279	924	924	924	924	0
351	20240813	145900	229216279	924	924	924	924	0
352	20240813	145800	229216279	924	924	924	924	0
353	20240813	145700	229216279	924	924	924	924	0
354	20240813	145600	229216279	924	924	924	924	28
355	20240813	145500	229190407	920	920	920	920	9
356	20240813	145400	229182127	919	919	919	919	0
357	20240813	145300	229182127	919	919	919	919	0
358	20240813	145200	229182127	919	919	919	919	0
359	20240813	145100	229182127	919	919	919	919	0
360	20240813	145000	229182127	919	919	919	919	0
361	20240813	144900	229182127	919	919	919	919	0
362	20240813	144800	229182127	919	919	919	919	91
363	20240813	144700	229098498	926	926	926	926	0
364	20240813	144600	229098498	926	926	926	926	0
365	20240813	144500	229098498	926	926	926	926	6
366	20240813	144400	229092942	926	926	926	926	0
367	20240813	144300	229092942	926	926	926	926	1
368	20240813	144200	229092016	921	921	921	921	234
369	20240813	144100	228876502	917	922	922	917	12808
370	20240813	144000	217098813	921	926	926	921	108
371	20240813	143900	216998820	926	926	926	926	745
372	20240813	143800	216308950	926	926	926	926	2330
373	20240813	143700	214151370	920	921	921	920	600
374	20240813	143600	213599168	926	926	926	926	100
375	20240813	143500	213506568	925	925	925	925	520
376	20240813	143400	213025568	921	921	921	921	0
377	20240813	143300	213025568	921	921	921	921	500
378	20240813	143200	212565068	921	921	921	921	0
379	20240813	143100	212565068	921	921	921	921	0
380	20240813	143000	212565068	921	921	921	921	400
381	20240813	142900	212196668	921	921	921	921	0
382	20240813	142800	212196668	921	925	925	921	1261
383	20240813	142700	211035283	921	921	921	921	0
384	20240813	142600	211035283	921	921	921	921	0
385	20240813	142500	211035283	921	921	921	921	0
386	20240813	142400	211035283	921	921	921	921	0
387	20240813	142300	211035283	921	921	921	921	0
388	20240813	142200	211035283	921	921	921	921	0
389	20240813	142100	211035283	921	921	921	921	0
390	20240813	142000	211035283	921	921	921	921	0
391	20240813	141900	211035283	921	922	925	921	4
392	20240813	141800	211031594	925	922	925	922	1906
393	20240813	141700	209274232	921	921	921	921	11
394	20240813	141600	209264101	921	921	921	921	0
395	20240813	141500	209264101	921	921	921	921	0
396	20240813	141400	209264101	921	921	921	921	0
397	20240813	141300	209264101	921	921	921	921	988
398	20240813	141200	208354153	922	922	922	922	0
399	20240813	141100	208354153	922	922	922	922	0
400	20240813	141000	208354153	922	922	922	922	0
401	20240813	140900	208354153	922	922	922	922	0
402	20240813	140800	208354153	922	922	922	922	0
403	20240813	140700	208354153	922	922	922	922	0
404	20240813	140600	208354153	922	922	922	922	0
405	20240813	140500	208354153	922	922	922	922	0
406	20240813	140400	208354153	922	922	922	922	0
407	20240813	140300	208354153	922	922	922	922	0
408	20240813	140200	208354153	922	922	922	922	0
409	20240813	140100	208354153	922	922	922	922	0
410	20240813	140000	208354153	922	922	922	922	0
411	20240813	135900	208354153	922	922	922	922	0
412	20240813	135800	208354153	922	922	922	922	130
413	20240813	135700	208234293	922	925	925	922	50
414	20240813	135600	208188184	922	924	924	922	1438
415	20240813	135500	206859494	924	924	924	924	0
416	20240813	135400	206859494	924	924	924	924	0
417	20240813	135300	206859494	924	924	924	924	0
418	20240813	135200	206859494	924	924	924	924	0
419	20240813	135100	206859494	924	924	924	924	100
420	20240813	135000	206767094	921	921	921	921	0
421	20240813	134900	206767094	921	921	921	921	561
422	20240813	134800	206250413	921	921	921	921	240
423	20240813	134700	206029373	921	921	921	921	0
424	20240813	134600	206029373	921	921	921	921	0
425	20240813	134500	206029373	921	921	921	921	0
426	20240813	134400	206029373	921	921	921	921	0
427	20240813	134300	206029373	921	921	921	921	0
428	20240813	134200	206029373	921	921	921	921	0
429	20240813	134100	206029373	921	921	921	921	0
430	20240813	134000	206029373	921	921	921	921	27
431	20240813	133900	206004506	921	921	921	921	0
432	20240813	133800	206004506	921	921	921	921	0
433	20240813	133700	206004506	921	921	921	920	343
434	20240813	133600	205688604	920	921	921	920	1455
435	20240813	133500	204349043	921	921	921	921	1
436	20240813	133400	204348122	921	921	921	921	300
437	20240813	133300	204071822	924	924	924	924	0
438	20240813	133200	204071822	924	924	924	924	0
439	20240813	133100	204071822	924	924	924	924	0
440	20240813	133000	204071822	924	924	924	924	2
441	20240813	132900	204069974	924	924	924	924	0
442	20240813	132800	204069974	924	924	924	924	0
443	20240813	132700	204069974	924	924	924	924	0
444	20240813	132600	204069974	924	924	924	924	0
445	20240813	132500	204069974	924	924	924	924	0
446	20240813	132400	204069974	924	924	924	924	0
447	20240813	132300	204069974	924	921	924	920	741
448	20240813	132200	203387720	921	921	921	921	400
449	20240813	132100	203019320	921	922	922	921	12
450	20240813	132000	203008257	924	924	924	924	1
451	20240813	131900	203007333	922	922	922	922	0
452	20240813	131800	203007333	922	922	922	922	0
453	20240813	131700	203007333	922	922	922	922	0
454	20240813	131600	203007333	922	922	922	922	0
455	20240813	131500	203007333	922	922	922	922	0
456	20240813	131400	203007333	922	922	922	922	0
457	20240813	131300	203007333	922	922	922	922	1
458	20240813	131200	203006411	922	922	922	922	50
459	20240813	131100	202960311	922	922	922	922	0
460	20240813	131000	202960311	922	922	922	922	0
461	20240813	130900	202960311	922	922	922	922	0
462	20240813	130800	202960311	922	922	922	922	49
463	20240813	130700	202915133	926	926	926	926	0
464	20240813	130600	202915133	926	926	926	922	350
465	20240813	130500	202592421	922	922	922	922	0
466	20240813	130400	202592421	922	922	922	922	609
467	20240813	130300	202030923	921	921	921	921	1000
468	20240813	130200	201109923	922	922	922	922	0
469	20240813	130100	201109923	922	923	923	921	616
470	20240813	130000	200542371	923	923	923	923	0
471	20240813	125900	200542371	923	923	923	923	0
472	20240813	125800	200542371	923	923	923	923	0
473	20240813	125700	200542371	923	922	923	922	732
474	20240813	125600	199866736	922	922	922	922	7
475	20240813	125500	199860282	921	921	921	921	10
476	20240813	125400	199851072	921	923	923	921	1669
477	20240813	125300	198310785	923	923	923	923	65
478	20240813	125200	198250790	929	929	929	929	5
479	20240813	125100	198246145	929	929	929	929	0
480	20240813	125000	198246145	929	929	929	929	0
481	20240813	124900	198246145	929	929	929	929	0
482	20240813	124800	198246145	929	929	929	929	0
483	20240813	124700	198246145	929	929	929	929	0
484	20240813	124600	198246145	929	929	929	929	0
485	20240813	124500	198246145	929	929	929	929	646
486	20240813	124400	197646011	929	929	929	929	0
487	20240813	124300	197646011	929	929	929	929	0
488	20240813	124200	197646011	929	929	929	929	0
489	20240813	124100	197646011	929	929	929	929	0
490	20240813	124000	197646011	929	929	929	929	0
491	20240813	123900	197646011	929	929	929	929	0
492	20240813	123800	197646011	929	928	929	928	465
493	20240813	123700	197214326	928	920	928	920	3047
494	20240813	123600	194390092	926	926	926	926	0
495	20240813	123500	194390092	926	926	926	926	0
496	20240813	123400	194390092	926	926	926	926	0
497	20240813	123300	194390092	926	926	926	926	1
498	20240813	123200	194389166	918	918	918	918	0
499	20240813	123100	194389166	918	918	918	918	0
500	20240813	123000	194389166	918	918	918	918	0
501	20240813	122900	194389166	918	918	918	918	0
502	20240813	122800	194389166	918	918	918	918	0
503	20240813	122700	194389166	918	918	918	918	0
504	20240813	122600	194389166	918	918	918	918	0
505	20240813	122500	194389166	918	918	918	918	0
506	20240813	122400	194389166	918	918	918	918	0
507	20240813	122300	194389166	918	918	918	918	0
508	20240813	122200	194389166	918	918	918	918	0
509	20240813	122100	194389166	918	918	918	918	0
510	20240813	122000	194389166	918	918	918	918	0
511	20240813	121900	194389166	918	918	918	918	0
512	20240813	121800	194389166	918	918	918	918	0
513	20240813	121700	194389166	918	922	922	918	4510
514	20240813	121600	190242547	925	925	925	925	3799
515	20240813	121500	186728472	925	925	925	925	0
516	20240813	121400	186728472	925	925	925	925	0
517	20240813	121300	186728472	925	925	925	925	0
518	20240813	121200	186728472	925	925	925	925	0
519	20240813	121100	186728472	925	922	925	922	1550
520	20240813	121000	185297120	922	922	922	922	0
521	20240813	120900	185297120	922	922	922	922	0
522	20240813	120800	185297120	922	922	922	922	0
523	20240813	120700	185297120	922	923	923	922	2294
524	20240813	120600	183179759	923	923	923	923	0
525	20240813	120500	183179759	923	923	923	923	0
526	20240813	120400	183179759	923	923	923	923	1
527	20240813	120300	183178836	923	923	923	923	0
528	20240813	120200	183178836	923	923	923	923	1
529	20240813	120100	183177913	922	922	922	922	0
530	20240813	120000	183177913	922	922	922	922	0
531	20240813	115900	183177913	922	922	922	922	0
532	20240813	115800	183177913	922	922	922	922	0
533	20240813	115700	183177913	922	922	922	922	13
534	20240813	115600	183165927	922	922	922	922	0
535	20240813	115500	183165927	922	921	924	921	303
536	20240813	115400	182886414	921	921	921	921	24
537	20240813	115300	182864310	921	921	921	921	0
538	20240813	115200	182864310	921	921	921	921	0
539	20240813	115100	182864310	921	921	921	921	6
540	20240813	115000	182858784	924	924	924	924	0
541	20240813	114900	182858784	924	924	924	924	1
542	20240813	114800	182857860	920	920	920	920	3
543	20240813	114700	182855100	920	920	920	920	0
544	20240813	114600	182855100	920	920	920	920	0
545	20240813	114500	182855100	920	920	920	920	0
546	20240813	114400	182855100	920	920	920	920	617
547	20240813	114300	182287460	920	920	920	920	3
548	20240813	114200	182284700	921	921	921	921	0
549	20240813	114100	182284700	921	921	921	921	0
550	20240813	114000	182284700	921	921	921	921	38
551	20240813	113900	182249702	921	921	921	921	0
552	20240813	113800	182249702	921	921	921	921	3
553	20240813	113700	182246939	921	921	921	921	0
554	20240813	113600	182246939	921	921	921	921	687
555	20240813	113500	181614212	916	916	916	916	0
556	20240813	113400	181614212	916	916	916	916	0
557	20240813	113300	181614212	916	916	916	916	0
558	20240813	113200	181614212	916	916	916	916	3
559	20240813	113100	181611464	921	921	921	921	0
560	20240813	113000	181611464	921	918	921	916	4194
561	20240813	112900	177757853	918	919	919	918	973
562	20240813	112800	176864538	919	919	919	919	50
563	20240813	112700	176818588	918	921	921	918	25789
564	20240813	112600	153126570	921	921	921	921	10
565	20240813	112500	153117360	921	921	921	921	0
566	20240813	112400	153117360	921	921	921	921	3000
567	20240813	112300	150354360	921	924	924	921	1000
568	20240813	112200	149431996	923	923	923	923	0
569	20240813	112100	149431996	923	923	923	923	0
570	20240813	112000	149431996	923	928	928	923	4
571	20240813	111900	149428299	923	924	924	923	1002
572	20240813	111800	148503354	928	928	928	928	1
573	20240813	111700	148502426	922	924	929	921	3130
574	20240813	111600	145612971	923	923	923	923	0
575	20240813	111500	145612971	923	923	923	923	3
576	20240813	111400	145610202	931	931	931	931	0
577	20240813	111300	145610202	931	931	931	931	0
578	20240813	111200	145610202	931	931	931	931	12
579	20240813	111100	145599030	930	930	930	930	1010
580	20240813	111000	144659730	923	923	923	923	0
581	20240813	110900	144659730	923	923	923	923	3
582	20240813	110800	144656961	930	930	930	930	0
583	20240813	110700	144656961	930	923	930	923	51
584	20240813	110600	144609881	923	923	923	923	0
585	20240813	110500	144609881	923	923	923	923	0
586	20240813	110400	144609881	923	923	923	923	0
587	20240813	110300	144609881	923	925	930	923	563
588	20240813	110200	144086840	925	925	925	925	0
589	20240813	110100	144086840	925	924	925	924	2000
590	20240813	110000	142237340	922	922	922	922	0
591	20240813	105900	142237340	922	922	922	922	0
592	20240813	105800	142237340	922	922	922	922	3
593	20240813	105700	142234574	925	925	925	925	0
594	20240813	105600	142234574	925	925	925	925	440
595	20240813	105500	141827574	925	925	925	925	0
596	20240813	105400	141827574	925	925	925	925	0
597	20240813	105300	141827574	925	925	925	925	0
598	20240813	105200	141827574	925	925	925	925	3
599	20240813	105100	141824799	928	926	928	926	14
600	20240813	105000	141811823	925	925	926	925	1207
601	20240813	104900	140695341	925	925	925	925	100
602	20240813	104800	140602841	925	923	925	923	21
603	20240813	104700	140583456	923	923	923	923	0
604	20240813	104600	140583456	923	923	923	923	4
605	20240813	104500	140579764	925	925	925	925	0
606	20240813	104400	140579764	925	925	925	925	0
607	20240813	104300	140579764	925	925	925	925	0
608	20240813	104200	140579764	925	923	925	923	3000
609	20240813	104100	137808432	922	922	922	922	4
610	20240813	104000	137804744	922	922	922	922	0
611	20240813	103900	137804744	922	923	923	922	300
612	20240813	103800	137527994	923	923	923	923	0
613	20240813	103700	137527994	923	923	923	923	40
614	20240813	103600	137491074	919	919	919	919	0
615	20240813	103500	137491074	919	919	919	919	4
616	20240813	103400	137487398	919	919	919	919	254
617	20240813	103300	137253972	919	919	919	919	1100
618	20240813	103200	136243072	923	923	923	923	0
619	20240813	103100	136243072	923	920	923	920	251
620	20240813	103000	136011999	920	920	920	920	0
621	20240813	102900	136011999	920	923	923	920	11
622	20240813	102800	136001873	923	923	923	923	0
623	20240813	102700	136001873	923	923	923	923	0
624	20240813	102600	136001873	923	923	923	923	0
625	20240813	102500	136001873	923	923	923	923	2000
626	20240813	102400	134155873	918	918	918	918	4
627	20240813	102300	134152201	918	924	924	918	21171
628	20240813	102200	114673656	925	925	925	925	0
629	20240813	102100	114673656	925	925	925	925	0
630	20240813	102000	114673656	925	925	925	925	0
631	20240813	101900	114673656	925	925	925	925	286
632	20240813	101800	114409106	925	925	925	925	4
633	20240813	101700	114405406	925	924	925	924	30
634	20240813	101600	114377676	924	924	924	924	10
635	20240813	101500	114368436	924	923	924	923	3073
636	20240813	101400	111532047	923	923	923	923	0
637	20240813	101300	111532047	923	924	924	923	391
638	20240813	101200	111170863	925	925	925	925	4047
639	20240813	101100	107427388	923	923	923	923	0
640	20240813	101000	107427388	923	925	925	923	3650
641	20240813	100900	104058206	923	925	925	923	4973
642	20240813	100800	99459939	925	925	925	925	0
643	20240813	100700	99459939	925	926	926	925	2207
644	20240813	100600	97416464	928	926	928	926	176
645	20240813	100500	97253256	930	930	930	930	232
646	20240813	100400	97037496	930	930	930	930	4853
647	20240813	100300	92524206	928	928	928	928	0
648	20240813	100200	92524206	928	928	928	928	100
649	20240813	100100	92431406	923	930	930	923	7365
650	20240813	100000	85611881	929	929	929	929	0
651	20240813	095900	85611881	929	929	929	929	20
652	20240813	095800	85593301	934	934	934	934	0
653	20240813	095700	85593301	934	934	934	934	0
654	20240813	095600	85593301	934	929	934	929	9
655	20240813	095500	85584915	929	929	929	929	0
656	20240813	095400	85584915	929	929	929	929	0
657	20240813	095300	85584915	929	929	929	929	1508
658	20240813	095200	84183983	936	936	936	936	0
659	20240813	095100	84183983	936	936	936	936	45
660	20240813	095000	84141863	926	926	926	925	9
661	20240813	094900	84133531	930	930	930	930	0
662	20240813	094800	84133531	930	927	930	927	950
663	20240813	094700	83250636	923	923	923	923	0
664	20240813	094600	83250636	923	923	923	923	505
665	20240813	094500	82784521	923	923	923	923	2000
666	20240813	094400	80938521	923	923	923	923	1704
667	20240813	094300	79365729	923	927	927	923	2110
668	20240813	094200	77415289	927	927	927	927	0
669	20240813	094100	77415289	927	927	927	927	150
670	20240813	094000	77276239	928	928	928	928	5
671	20240813	093900	77271599	928	928	928	928	4
672	20240813	093800	77267887	928	928	928	928	0
673	20240813	093700	77267887	928	928	928	928	1002
674	20240813	093600	76338031	927	927	927	927	0
675	20240813	093500	76338031	927	924	927	923	5028
676	20240813	093400	71689627	924	924	924	924	1710
677	20240813	093300	70109587	924	924	924	924	644
678	20240813	093200	69514531	930	928	930	925	2304
679	20240813	093100	67380117	928	928	928	928	3856
680	20240813	093000	63801749	931	935	935	929	24695
681	20240813	092900	40816165	935	935	935	935	50
682	20240813	092800	40769415	939	939	939	935	111
683	20240813	092700	40665586	935	937	937	935	1573
684	20240813	092600	39193511	938	938	938	938	0
685	20240813	092500	39193511	938	938	938	938	5
686	20240813	092400	39188821	937	937	937	936	3136
687	20240813	092300	36252624	937	937	937	937	0
688	20240813	092200	36252624	937	939	941	937	169
689	20240813	092100	36093671	939	939	939	939	1
690	20240813	092000	36092732	939	939	939	939	53
691	20240813	091900	36042965	938	938	938	936	174
692	20240813	091800	35880001	936	937	937	936	131
693	20240813	091700	35757364	936	936	936	936	0
694	20240813	091600	35757364	936	938	938	936	2457
695	20240813	091500	33455602	938	937	938	937	493
696	20240813	091400	32993653	937	941	941	937	7007
697	20240813	091300	26419280	939	939	939	939	0
698	20240813	091200	26419280	939	939	939	939	0
699	20240813	091100	26419280	939	939	939	939	0
700	20240813	091000	26419280	939	940	940	939	1004
701	20240813	090900	25475524	940	940	940	940	500
702	20240813	090800	25005524	940	941	941	940	2453
703	20240813	090700	22698984	941	941	941	941	0
704	20240813	090600	22698984	941	943	943	941	2108
705	20240813	090500	20713639	949	949	949	949	0
706	20240813	090400	20713639	949	944	949	942	2421
707	20240813	090300	18430490	944	944	945	944	14044
708	20240813	090200	5170435	945	945	945	945	1000
709	20240813	090100	4225435	945	946	946	944	4417
710	20240813	090000	51300	950	950	950	950	54