KissMeData/121850/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	201500	332196730	955	955	955	955	2796
3	20240809	201400	332196730	955	955	955	955	0
4	20240809	201300	332196730	955	955	955	955	0
5	20240809	201200	332196730	955	955	955	955	0
6	20240809	201100	332196730	955	955	955	955	0
7	20240809	201000	332196730	955	955	955	955	0
8	20240809	200900	332196730	955	955	955	955	0
9	20240809	200800	332196730	955	955	955	955	0
10	20240809	200700	332196730	955	955	955	955	0
11	20240809	200600	332196730	955	955	955	955	0
12	20240809	200500	332196730	955	955	955	955	0
13	20240809	200400	332196730	955	955	955	955	0
14	20240809	200300	332196730	955	955	955	955	0
15	20240809	200200	332196730	955	955	955	955	0
16	20240809	200100	332196730	955	955	955	955	0
17	20240809	200000	332196730	955	955	955	955	0
18	20240809	195900	332196730	955	955	955	955	0
19	20240809	195800	332196730	955	955	955	955	0
20	20240809	195700	332196730	955	955	955	955	0
21	20240809	195600	332196730	955	955	955	955	0
22	20240809	195500	332196730	955	955	955	955	0
23	20240809	195400	332196730	955	955	955	955	0
24	20240809	195300	332196730	955	955	955	955	0
25	20240809	195200	332196730	955	955	955	955	0
26	20240809	195100	332196730	955	955	955	955	0
27	20240809	195000	332196730	955	955	955	955	0
28	20240809	194900	332196730	955	955	955	955	0
29	20240809	194800	332196730	955	955	955	955	0
30	20240809	194700	332196730	955	955	955	955	0
31	20240809	194600	332196730	955	955	955	955	0
32	20240809	194500	332196730	955	955	955	955	2796
33	20240809	194400	332196730	955	955	955	955	0
34	20240809	194300	332196730	955	955	955	955	0
35	20240809	194200	332196730	955	955	955	955	0
36	20240809	194100	332196730	955	955	955	955	0
37	20240809	194000	332196730	955	955	955	955	0
38	20240809	193900	332196730	955	955	955	955	0
39	20240809	193800	332196730	955	955	955	955	0
40	20240809	193700	332196730	955	955	955	955	0
41	20240809	193600	332196730	955	955	955	955	0
42	20240809	193500	332196730	955	955	955	955	0
43	20240809	193400	332196730	955	955	955	955	0
44	20240809	193300	332196730	955	955	955	955	0
45	20240809	193200	332196730	955	955	955	955	0
46	20240809	193100	332196730	955	955	955	955	0
47	20240809	193000	332196730	955	955	955	955	0
48	20240809	192900	332196730	955	955	955	955	0
49	20240809	192800	332196730	955	955	955	955	0
50	20240809	192700	332196730	955	955	955	955	0
51	20240809	192600	332196730	955	955	955	955	0
52	20240809	192500	332196730	955	955	955	955	0
53	20240809	192400	332196730	955	955	955	955	0
54	20240809	192300	332196730	955	955	955	955	0
55	20240809	192200	332196730	955	955	955	955	0
56	20240809	192100	332196730	955	955	955	955	0
57	20240809	192000	332196730	955	955	955	955	0
58	20240809	191900	332196730	955	955	955	955	0
59	20240809	191800	332196730	955	955	955	955	0
60	20240809	191700	332196730	955	955	955	955	0
61	20240809	191600	332196730	955	955	955	955	0
62	20240809	191500	332196730	955	955	955	955	2796
63	20240809	191400	332196730	955	955	955	955	0
64	20240809	191300	332196730	955	955	955	955	0
65	20240809	191200	332196730	955	955	955	955	0
66	20240809	191100	332196730	955	955	955	955	0
67	20240809	191000	332196730	955	955	955	955	0
68	20240809	190900	332196730	955	955	955	955	0
69	20240809	190800	332196730	955	955	955	955	0
70	20240809	190700	332196730	955	955	955	955	0
71	20240809	190600	332196730	955	955	955	955	0
72	20240809	190500	332196730	955	955	955	955	0
73	20240809	190400	332196730	955	955	955	955	0
74	20240809	190300	332196730	955	955	955	955	0
75	20240809	190200	332196730	955	955	955	955	0
76	20240809	190100	332196730	955	955	955	955	0
77	20240809	190000	332196730	955	955	955	955	0
78	20240809	185900	332196730	955	955	955	955	0
79	20240809	185800	332196730	955	955	955	955	0
80	20240809	185700	332196730	955	955	955	955	0
81	20240809	185600	332196730	955	955	955	955	0
82	20240809	185500	332196730	955	955	955	955	0
83	20240809	185400	332196730	955	955	955	955	0
84	20240809	185300	332196730	955	955	955	955	0
85	20240809	185200	332196730	955	955	955	955	0
86	20240809	185100	332196730	955	955	955	955	0
87	20240809	185000	332196730	955	955	955	955	0
88	20240809	184900	332196730	955	955	955	955	0
89	20240809	184800	332196730	955	955	955	955	0
90	20240809	184700	332196730	955	955	955	955	0
91	20240809	184600	332196730	955	955	955	955	0
92	20240809	184500	332196730	955	955	955	955	2796
93	20240809	184400	332196730	955	955	955	955	0
94	20240809	184300	332196730	955	955	955	955	0
95	20240809	184200	332196730	955	955	955	955	0
96	20240809	184100	332196730	955	955	955	955	0
97	20240809	184000	332196730	955	955	955	955	0
98	20240809	183900	332196730	955	955	955	955	0
99	20240809	183800	332196730	955	955	955	955	0
100	20240809	183700	332196730	955	955	955	955	0
101	20240809	183600	332196730	955	955	955	955	0
102	20240809	183500	332196730	955	955	955	955	0
103	20240809	183400	332196730	955	955	955	955	0
104	20240809	183300	332196730	955	955	955	955	0
105	20240809	183200	332196730	955	955	955	955	0
106	20240809	183100	332196730	955	955	955	955	0
107	20240809	183000	332196730	955	955	955	955	0
108	20240809	182900	332196730	955	955	955	955	0
109	20240809	182800	332196730	955	955	955	955	0
110	20240809	182700	332196730	955	955	955	955	0
111	20240809	182600	332196730	955	955	955	955	0
112	20240809	182500	332196730	955	955	955	955	0
113	20240809	182400	332196730	955	955	955	955	0
114	20240809	182300	332196730	955	955	955	955	0
115	20240809	182200	332196730	955	955	955	955	0
116	20240809	182100	332196730	955	955	955	955	0
117	20240809	182000	332196730	955	955	955	955	0
118	20240809	181900	332196730	955	955	955	955	0
119	20240809	181800	332196730	955	955	955	955	0
120	20240809	181700	332196730	955	955	955	955	0
121	20240809	181600	332196730	955	955	955	955	0
122	20240809	181500	332196730	955	955	955	955	2796
123	20240809	181400	332196730	955	955	955	955	0
124	20240809	181300	332196730	955	955	955	955	0
125	20240809	181200	332196730	955	955	955	955	0
126	20240809	181100	332196730	955	955	955	955	0
127	20240809	181000	332196730	955	955	955	955	0
128	20240809	180900	332196730	955	955	955	955	0
129	20240809	180800	332196730	955	955	955	955	0
130	20240809	180700	332196730	955	955	955	955	0
131	20240809	180600	332196730	955	955	955	955	0
132	20240809	180500	332196730	955	955	955	955	0
133	20240809	180400	332196730	955	955	955	955	0
134	20240809	180300	332196730	955	955	955	955	0
135	20240809	180200	332196730	955	955	955	955	0
136	20240809	180100	332196730	955	955	955	955	0
137	20240809	180000	332196730	955	955	955	955	0
138	20240809	175900	332196730	955	955	955	955	0
139	20240809	175800	332196730	955	955	955	955	0
140	20240809	175700	332196730	955	955	955	955	0
141	20240809	175600	332196730	955	955	955	955	0
142	20240809	175500	332196730	955	955	955	955	0
143	20240809	175400	332196730	955	955	955	955	0
144	20240809	175300	332196730	955	955	955	955	0
145	20240809	175200	332196730	955	955	955	955	0
146	20240809	175100	332196730	955	955	955	955	0
147	20240809	175000	332196730	955	955	955	955	0
148	20240809	174900	332196730	955	955	955	955	0
149	20240809	174800	332196730	955	955	955	955	0
150	20240809	174700	332196730	955	955	955	955	0
151	20240809	174600	332196730	955	955	955	955	0
152	20240809	174500	332196730	955	955	955	955	2796
153	20240809	174400	332196730	955	955	955	955	0
154	20240809	174300	332196730	955	955	955	955	0
155	20240809	174200	332196730	955	955	955	955	0
156	20240809	174100	332196730	955	955	955	955	0
157	20240809	174000	332196730	955	955	955	955	0
158	20240809	173900	332196730	955	955	955	955	0
159	20240809	173800	332196730	955	955	955	955	0
160	20240809	173700	332196730	955	955	955	955	0
161	20240809	173600	332196730	955	955	955	955	0
162	20240809	173500	332196730	955	955	955	955	0
163	20240809	173400	332196730	955	955	955	955	0
164	20240809	173300	332196730	955	955	955	955	0
165	20240809	173200	332196730	955	955	955	955	0
166	20240809	173100	332196730	955	955	955	955	0
167	20240809	173000	332196730	955	955	955	955	0
168	20240809	172900	332196730	955	955	955	955	0
169	20240809	172800	332196730	955	955	955	955	0
170	20240809	172700	332196730	955	955	955	955	0
171	20240809	172600	332196730	955	955	955	955	0
172	20240809	172500	332196730	955	955	955	955	0
173	20240809	172400	332196730	955	955	955	955	0
174	20240809	172300	332196730	955	955	955	955	0
175	20240809	172200	332196730	955	955	955	955	0
176	20240809	172100	332196730	955	955	955	955	0
177	20240809	172000	332196730	955	955	955	955	0
178	20240809	171900	332196730	955	955	955	955	0
179	20240809	171800	332196730	955	955	955	955	0
180	20240809	171700	332196730	955	955	955	955	0
181	20240809	171600	332196730	955	955	955	955	0
182	20240809	171500	332196730	955	955	955	955	2796
183	20240809	171400	332196730	955	955	955	955	0
184	20240809	171300	332196730	955	955	955	955	0
185	20240809	171200	332196730	955	955	955	955	0
186	20240809	171100	332196730	955	955	955	955	0
187	20240809	171000	332196730	955	955	955	955	0
188	20240809	170900	332196730	955	955	955	955	0
189	20240809	170800	332196730	955	955	955	955	0
190	20240809	170700	332196730	955	955	955	955	0
191	20240809	170600	332196730	955	955	955	955	0
192	20240809	170500	332196730	955	955	955	955	0
193	20240809	170400	332196730	955	955	955	955	0
194	20240809	170300	332196730	955	955	955	955	0
195	20240809	170200	332196730	955	955	955	955	0
196	20240809	170100	332196730	955	955	955	955	0
197	20240809	170000	332196730	955	955	955	955	0
198	20240809	165900	332196730	955	955	955	955	0
199	20240809	165800	332196730	955	955	955	955	0
200	20240809	165700	332196730	955	955	955	955	0
201	20240809	165600	332196730	955	955	955	955	0
202	20240809	165500	332196730	955	955	955	955	0
203	20240809	165400	332196730	955	955	955	955	0
204	20240809	165300	332196730	955	955	955	955	0
205	20240809	165200	332196730	955	955	955	955	0
206	20240809	165100	332196730	955	955	955	955	0
207	20240809	165000	332196730	955	955	955	955	0
208	20240809	164900	332196730	955	955	955	955	0
209	20240809	164800	332196730	955	955	955	955	0
210	20240809	164700	332196730	955	955	955	955	0
211	20240809	164600	332196730	955	955	955	955	0
212	20240809	164500	332196730	955	955	955	955	2796
213	20240809	164400	332196730	955	955	955	955	0
214	20240809	164300	332196730	955	955	955	955	0
215	20240809	164200	332196730	955	955	955	955	0
216	20240809	164100	332196730	955	955	955	955	0
217	20240809	164000	332196730	955	955	955	955	0
218	20240809	163900	332196730	955	955	955	955	0
219	20240809	163800	332196730	955	955	955	955	0
220	20240809	163700	332196730	955	955	955	955	0
221	20240809	163600	332196730	955	955	955	955	0
222	20240809	163500	332196730	955	955	955	955	0
223	20240809	163400	332196730	955	955	955	955	0
224	20240809	163300	332196730	955	955	955	955	0
225	20240809	163200	332196730	955	955	955	955	0
226	20240809	163100	332196730	955	955	955	955	0
227	20240809	163000	332196730	955	955	955	955	0
228	20240809	162900	332196730	955	955	955	955	0
229	20240809	162800	332196730	955	955	955	955	0
230	20240809	162700	332196730	955	955	955	955	0
231	20240809	162600	332196730	955	955	955	955	0
232	20240809	162500	332196730	955	955	955	955	0
233	20240809	162400	332196730	955	955	955	955	0
234	20240809	162300	332196730	955	955	955	955	0
235	20240809	162200	332196730	955	955	955	955	0
236	20240809	162100	332196730	955	955	955	955	0
237	20240809	162000	332196730	955	955	955	955	0
238	20240809	161900	332196730	955	955	955	955	0
239	20240809	161800	332196730	955	955	955	955	0
240	20240809	161700	332196730	955	955	955	955	0
241	20240809	161600	332196730	955	955	955	955	0
242	20240809	161500	332196730	955	955	955	955	2796
243	20240809	161400	332196730	955	955	955	955	0
244	20240809	161300	332196730	955	955	955	955	0
245	20240809	161200	332196730	955	955	955	955	0
246	20240809	161100	332196730	955	955	955	955	0
247	20240809	161000	332196730	955	955	955	955	0
248	20240809	160900	332196730	955	955	955	955	0
249	20240809	160800	332196730	955	955	955	955	0
250	20240809	160700	332196730	955	955	955	955	0
251	20240809	160600	332196730	955	955	955	955	0
252	20240809	160500	332196730	955	955	955	955	0
253	20240809	160400	332196730	955	955	955	955	0
254	20240809	160300	332196730	955	955	955	955	0
255	20240809	160200	332196730	955	955	955	955	0
256	20240809	160100	332196730	955	955	955	955	0
257	20240809	160000	332196730	955	955	955	955	0
258	20240809	155900	332196730	955	955	955	955	0
259	20240809	155800	332196730	955	955	955	955	0
260	20240809	155700	332196730	955	955	955	955	0
261	20240809	155600	332196730	955	955	955	955	0
262	20240809	155500	332196730	955	955	955	955	0
263	20240809	155400	332196730	955	955	955	955	0
264	20240809	155300	332196730	955	955	955	955	0
265	20240809	155200	332196730	955	955	955	955	0
266	20240809	155100	332196730	955	955	955	955	0
267	20240809	155000	332196730	955	955	955	955	0
268	20240809	154900	332196730	955	955	955	955	0
269	20240809	154800	332196730	955	955	955	955	0
270	20240809	154700	332196730	955	955	955	955	0
271	20240809	154600	332196730	955	955	955	955	0
272	20240809	154500	332196730	955	955	955	955	2796
273	20240809	154400	332196730	955	955	955	955	0
274	20240809	154300	332196730	955	955	955	955	0
275	20240809	154200	332196730	955	955	955	955	0
276	20240809	154100	332196730	955	955	955	955	0
277	20240809	154000	332196730	955	955	955	955	0
278	20240809	153900	332196730	955	955	955	955	0
279	20240809	153800	332196730	955	955	955	955	0
280	20240809	153700	332196730	955	955	955	955	0
281	20240809	153600	332196730	955	955	955	955	0
282	20240809	153500	332196730	955	955	955	955	0
283	20240809	153400	332196730	955	955	955	955	0
284	20240809	153300	332196730	955	955	955	955	0
285	20240809	153200	332196730	955	955	955	955	0
286	20240809	153100	332196730	955	955	955	955	0
287	20240809	153000	332196730	955	955	955	955	2796
288	20240809	152900	329526550	964	964	964	964	0
289	20240809	152800	329526550	964	964	964	964	0
290	20240809	152700	329526550	964	964	964	964	0
291	20240809	152600	329526550	964	964	964	964	0
292	20240809	152500	329526550	964	964	964	964	0
293	20240809	152400	329526550	964	964	964	964	0
294	20240809	152300	329526550	964	964	964	964	0
295	20240809	152200	329526550	964	964	964	964	0
296	20240809	152100	329526550	964	964	964	964	0
297	20240809	152000	329526550	964	964	964	964	0
298	20240809	151900	329526550	964	970	970	964	172
299	20240809	151800	329360730	964	966	970	964	204
300	20240809	151700	329163938	970	970	970	970	53
301	20240809	151600	329112528	966	966	966	966	1
302	20240809	151500	329111562	970	969	970	969	1000
303	20240809	151400	328141582	970	970	970	970	0
304	20240809	151300	328141582	970	970	970	970	0
305	20240809	151200	328141582	970	970	970	970	0
306	20240809	151100	328141582	970	970	970	970	0
307	20240809	151000	328141582	970	970	970	970	0
308	20240809	150900	328141582	970	967	970	967	2580
309	20240809	150800	325641256	967	967	967	967	200
310	20240809	150700	325447856	967	967	967	967	0
311	20240809	150600	325447856	967	967	967	967	1
312	20240809	150500	325446889	965	965	965	965	9
313	20240809	150400	325438204	965	967	967	965	3024
314	20240809	150300	322519007	967	967	967	967	0
315	20240809	150200	322519007	967	967	967	967	1511
316	20240809	150100	321057870	968	968	968	968	761
317	20240809	150000	320321222	971	971	971	971	0
318	20240809	145900	320321222	971	971	971	971	397
319	20240809	145800	319935735	971	971	971	971	0
320	20240809	145700	319935735	971	971	971	971	0
321	20240809	145600	319935735	971	971	971	971	0
322	20240809	145500	319935735	971	971	971	971	20
323	20240809	145400	319916315	971	971	971	971	0
324	20240809	145300	319916315	971	971	971	971	0
325	20240809	145200	319916315	971	967	971	967	1424
326	20240809	145100	318533632	970	970	970	970	698
327	20240809	145000	317856572	970	970	970	970	0
328	20240809	144900	317856572	970	970	970	970	0
329	20240809	144800	317856572	970	970	970	970	0
330	20240809	144700	317856572	970	970	970	970	0
331	20240809	144600	317856572	970	970	970	970	0
332	20240809	144500	317856572	970	970	970	970	0
333	20240809	144400	317856572	970	970	970	970	74
334	20240809	144300	317784792	970	970	970	970	0
335	20240809	144200	317784792	970	970	970	970	0
336	20240809	144100	317784792	970	970	970	970	0
337	20240809	144000	317784792	970	970	970	970	0
338	20240809	143900	317784792	970	970	970	970	1
339	20240809	143800	317783822	970	970	970	970	0
340	20240809	143700	317783822	970	970	970	970	1
341	20240809	143600	317782852	967	967	967	967	0
342	20240809	143500	317782852	967	967	967	967	1944
343	20240809	143400	315903004	969	969	969	969	0
344	20240809	143300	315903004	969	969	969	969	0
345	20240809	143200	315903004	969	969	969	969	10
346	20240809	143100	315893314	970	970	970	970	0
347	20240809	143000	315893314	970	970	970	970	106
348	20240809	142900	315790494	971	971	971	971	0
349	20240809	142800	315790494	971	971	971	971	0
350	20240809	142700	315790494	971	971	971	971	0
351	20240809	142600	315790494	971	971	971	971	0
352	20240809	142500	315790494	971	971	971	971	10
353	20240809	142400	315780784	971	971	971	971	10
354	20240809	142300	315771074	972	972	972	972	0
355	20240809	142200	315771074	972	972	972	972	0
356	20240809	142100	315771074	972	972	972	972	0
357	20240809	142000	315771074	972	972	972	972	0
358	20240809	141900	315771074	972	972	972	972	0
359	20240809	141800	315771074	972	972	972	972	0
360	20240809	141700	315771074	972	972	972	972	0
361	20240809	141600	315771074	972	972	972	972	0
362	20240809	141500	315771074	972	972	972	972	0
363	20240809	141400	315771074	972	972	972	972	0
364	20240809	141300	315771074	972	972	972	972	0
365	20240809	141200	315771074	972	972	972	972	30
366	20240809	141100	315741914	969	969	969	969	0
367	20240809	141000	315741914	969	969	969	969	0
368	20240809	140900	315741914	969	969	969	969	260
369	20240809	140800	315489974	970	974	974	970	6600
370	20240809	140700	309078834	978	978	978	978	0
371	20240809	140600	309078834	978	978	978	978	0
372	20240809	140500	309078834	978	978	978	978	0
373	20240809	140400	309078834	978	978	978	978	0
374	20240809	140300	309078834	978	978	978	978	0
375	20240809	140200	309078834	978	978	978	978	0
376	20240809	140100	309078834	978	978	978	978	0
377	20240809	140000	309078834	978	978	978	978	0
378	20240809	135900	309078834	978	978	978	978	0
379	20240809	135800	309078834	978	978	978	978	0
380	20240809	135700	309078834	978	978	978	978	0
381	20240809	135600	309078834	978	978	978	978	0
382	20240809	135500	309078834	978	978	978	978	0
383	20240809	135400	309078834	978	978	978	978	0
384	20240809	135300	309078834	978	978	978	978	0
385	20240809	135200	309078834	978	978	978	978	0
386	20240809	135100	309078834	978	978	978	978	0
387	20240809	135000	309078834	978	978	978	978	0
388	20240809	134900	309078834	978	978	978	978	0
389	20240809	134800	309078834	978	978	978	978	0
390	20240809	134700	309078834	978	978	978	978	0
391	20240809	134600	309078834	978	978	978	978	0
392	20240809	134500	309078834	978	978	978	978	0
393	20240809	134400	309078834	978	978	978	978	0
394	20240809	134300	309078834	978	978	978	978	0
395	20240809	134200	309078834	978	978	978	978	0
396	20240809	134100	309078834	978	978	978	978	100
397	20240809	134000	308981034	978	978	978	978	0
398	20240809	133900	308981034	978	978	978	978	0
399	20240809	133800	308981034	978	978	978	978	0
400	20240809	133700	308981034	978	978	978	978	10
401	20240809	133600	308971254	973	973	973	973	0
402	20240809	133500	308971254	973	973	973	973	0
403	20240809	133400	308971254	973	973	973	973	0
404	20240809	133300	308971254	973	973	973	973	0
405	20240809	133200	308971254	973	973	973	973	0
406	20240809	133100	308971254	973	978	978	973	534
407	20240809	133000	308451172	979	979	979	979	10
408	20240809	132900	308441382	980	980	980	980	0
409	20240809	132800	308441382	980	980	980	980	0
410	20240809	132700	308441382	980	980	980	980	0
411	20240809	132600	308441382	980	980	980	980	0
412	20240809	132500	308441382	980	980	980	980	0
413	20240809	132400	308441382	980	980	980	980	0
414	20240809	132300	308441382	980	980	980	980	13
415	20240809	132200	308428642	980	980	980	980	0
416	20240809	132100	308428642	980	978	980	973	5001
417	20240809	132000	303548963	980	980	980	980	0
418	20240809	131900	303548963	980	980	980	980	1
419	20240809	131800	303547983	980	980	980	980	0
420	20240809	131700	303547983	980	980	980	980	3
421	20240809	131600	303545043	980	980	980	980	0
422	20240809	131500	303545043	980	980	980	980	0
423	20240809	131400	303545043	980	980	980	980	0
424	20240809	131300	303545043	980	980	980	980	0
425	20240809	131200	303545043	980	980	980	980	3
426	20240809	131100	303542103	980	980	980	980	0
427	20240809	131000	303542103	980	980	980	980	0
428	20240809	130900	303542103	980	980	980	980	0
429	20240809	130800	303542103	980	980	980	980	0
430	20240809	130700	303542103	980	980	980	980	0
431	20240809	130600	303542103	980	980	980	980	0
432	20240809	130500	303542103	980	980	980	980	50
433	20240809	130400	303493103	980	980	980	980	916
434	20240809	130300	302595423	980	980	980	980	0
435	20240809	130200	302595423	980	980	980	980	0
436	20240809	130100	302595423	980	980	980	980	200
437	20240809	130000	302399423	980	980	980	980	0
438	20240809	125900	302399423	980	980	980	980	0
439	20240809	125800	302399423	980	980	980	980	0
440	20240809	125700	302399423	980	980	980	980	110
441	20240809	125600	302291623	980	980	980	980	150
442	20240809	125500	302144623	981	981	981	981	1
443	20240809	125400	302143642	982	982	982	982	400
444	20240809	125300	301750842	982	982	982	982	60
445	20240809	125200	301691922	982	982	982	982	0
446	20240809	125100	301691922	982	982	982	982	3
447	20240809	125000	301688976	982	982	982	982	50
448	20240809	124900	301639876	982	982	982	982	0
449	20240809	124800	301639876	982	982	982	982	1075
450	20240809	124700	300584226	982	982	982	982	0
451	20240809	124600	300584226	982	982	982	982	0
452	20240809	124500	300584226	982	983	983	982	15
453	20240809	124400	300569491	982	982	982	982	920
454	20240809	124300	299666051	982	982	982	982	0
455	20240809	124200	299666051	982	982	982	982	1578
456	20240809	124100	298116455	982	982	982	982	5
457	20240809	124000	298111545	980	980	980	980	0
458	20240809	123900	298111545	980	980	980	980	2000
459	20240809	123800	296151545	980	980	980	980	2000
460	20240809	123700	294191545	980	979	980	979	3756
461	20240809	123600	290514087	979	979	979	979	0
462	20240809	123500	290514087	979	979	979	979	0
463	20240809	123400	290514087	979	979	979	979	0
464	20240809	123300	290514087	979	979	979	979	0
465	20240809	123200	290514087	979	979	979	979	1500
466	20240809	123100	289045587	979	979	979	979	0
467	20240809	123000	289045587	979	979	979	979	0
468	20240809	122900	289045587	979	979	979	979	1
469	20240809	122800	289044608	979	979	979	979	0
470	20240809	122700	289044608	979	978	979	978	2
471	20240809	122600	289042651	979	979	979	979	0
472	20240809	122500	289042651	979	979	979	979	0
473	20240809	122400	289042651	979	979	979	979	0
474	20240809	122300	289042651	979	979	979	979	0
475	20240809	122200	289042651	979	979	979	979	1
476	20240809	122100	289041672	976	976	976	976	0
477	20240809	122000	289041672	976	976	976	976	0
478	20240809	121900	289041672	976	976	976	976	0
479	20240809	121800	289041672	976	976	976	976	0
480	20240809	121700	289041672	976	976	976	976	0
481	20240809	121600	289041672	976	976	976	976	0
482	20240809	121500	289041672	976	976	976	976	0
483	20240809	121400	289041672	976	976	976	976	0
484	20240809	121300	289041672	976	976	976	976	0
485	20240809	121200	289041672	976	979	979	976	103
486	20240809	121100	288940844	979	979	979	979	0
487	20240809	121000	288940844	979	979	979	979	0
488	20240809	120900	288940844	979	979	979	979	0
489	20240809	120800	288940844	979	979	979	979	0
490	20240809	120700	288940844	979	979	979	979	1
491	20240809	120600	288939865	976	976	976	976	0
492	20240809	120500	288939865	976	976	976	976	0
493	20240809	120400	288939865	976	976	976	976	0
494	20240809	120300	288939865	976	976	976	976	0
495	20240809	120200	288939865	976	976	976	976	0
496	20240809	120100	288939865	976	976	976	976	0
497	20240809	120000	288939865	976	976	976	976	0
498	20240809	115900	288939865	976	976	976	976	0
499	20240809	115800	288939865	976	976	976	976	0
500	20240809	115700	288939865	976	976	976	976	0
501	20240809	115600	288939865	976	976	976	976	0
502	20240809	115500	288939865	976	976	976	976	3
503	20240809	115400	288936937	975	975	975	975	0
504	20240809	115300	288936937	975	975	975	975	0
505	20240809	115200	288936937	975	975	975	975	0
506	20240809	115100	288936937	975	975	975	975	0
507	20240809	115000	288936937	975	978	978	975	4402
508	20240809	114900	284640920	977	977	977	977	0
509	20240809	114800	284640920	977	977	977	977	3
510	20240809	114700	284637989	977	977	977	977	0
511	20240809	114600	284637989	977	977	977	977	0
512	20240809	114500	284637989	977	977	977	977	0
513	20240809	114400	284637989	977	977	977	977	0
514	20240809	114300	284637989	977	977	977	977	3
515	20240809	114200	284635058	978	978	978	978	0
516	20240809	114100	284635058	978	977	978	977	421
517	20240809	114000	284223485	975	975	975	975	0
518	20240809	113900	284223485	975	976	976	975	1005
519	20240809	113800	283242761	976	976	976	976	0
520	20240809	113700	283242761	976	976	976	976	3
521	20240809	113600	283239833	976	976	976	976	0
522	20240809	113500	283239833	976	976	976	976	0
523	20240809	113400	283239833	976	976	976	976	0
524	20240809	113300	283239833	976	976	976	976	0
525	20240809	113200	283239833	976	976	976	976	3
526	20240809	113100	283236905	976	976	976	976	420
527	20240809	113000	282826985	976	976	976	976	10
528	20240809	112900	282817225	975	975	975	975	0
529	20240809	112800	282817225	975	975	975	975	1500
530	20240809	112700	281354725	976	976	976	976	9
531	20240809	112600	281345941	975	976	976	975	342
532	20240809	112500	281012152	976	976	976	976	0
533	20240809	112400	281012152	976	976	976	976	0
534	20240809	112300	281012152	976	976	976	976	4
535	20240809	112200	281008248	976	976	976	976	0
536	20240809	112100	281008248	976	976	976	976	150
537	20240809	112000	280861848	976	976	976	976	3
538	20240809	111900	280858920	977	977	977	977	0
539	20240809	111800	280858920	977	977	977	977	50
540	20240809	111700	280810070	977	977	977	977	85
541	20240809	111600	280727025	977	977	977	977	0
542	20240809	111500	280727025	977	977	977	977	8
543	20240809	111400	280719209	975	975	975	975	3
544	20240809	111300	280716284	975	975	975	975	0
545	20240809	111200	280716284	975	975	975	975	0
546	20240809	111100	280716284	975	975	975	975	0
547	20240809	111000	280716284	975	975	975	975	0
548	20240809	110900	280716284	975	975	975	975	3
549	20240809	110800	280713359	975	975	975	975	0
550	20240809	110700	280713359	975	975	975	975	0
551	20240809	110600	280713359	975	975	975	975	99
552	20240809	110500	280616834	975	975	975	975	0
553	20240809	110400	280616834	975	975	975	975	12
554	20240809	110300	280605134	973	973	973	973	3
555	20240809	110200	280602215	973	973	973	973	0
556	20240809	110100	280602215	973	973	973	973	0
557	20240809	110000	280602215	973	973	973	973	0
558	20240809	105900	280602215	973	973	973	973	0
559	20240809	105800	280602215	973	973	973	973	3
560	20240809	105700	280599296	977	977	977	977	0
561	20240809	105600	280599296	977	977	977	977	0
562	20240809	105500	280599296	977	977	977	977	1
563	20240809	105400	280598319	971	971	971	971	0
564	20240809	105300	280598319	971	971	971	971	0
565	20240809	105200	280598319	971	971	971	971	3
566	20240809	105100	280595406	970	970	970	970	0
567	20240809	105000	280595406	970	970	970	970	0
568	20240809	104900	280595406	970	970	970	970	0
569	20240809	104800	280595406	970	970	970	970	0
570	20240809	104700	280595406	970	971	971	970	15
571	20240809	104600	280580847	971	977	977	971	13
572	20240809	104500	280568164	977	977	977	977	0
573	20240809	104400	280568164	977	977	977	977	0
574	20240809	104300	280568164	977	971	977	971	4
575	20240809	104200	280564270	970	970	970	970	2
576	20240809	104100	280562330	970	970	970	970	1
577	20240809	104000	280561360	971	971	971	971	3
578	20240809	103900	280558447	973	973	973	973	0
579	20240809	103800	280558447	973	973	973	973	80
580	20240809	103700	280480607	973	973	973	973	1
581	20240809	103600	280479634	970	976	976	970	4000
582	20240809	103500	276595720	976	976	976	976	3
583	20240809	103400	276592792	983	983	983	983	0
584	20240809	103300	276592792	983	983	983	983	5
585	20240809	103200	276587877	976	976	976	976	5
586	20240809	103100	276582997	984	983	984	983	50
587	20240809	103000	276533812	986	986	988	978	142
588	20240809	102900	276393894	980	986	987	980	39
589	20240809	102800	276355479	987	986	988	986	161
590	20240809	102700	276196578	984	981	984	981	5074
591	20240809	102600	271208783	983	976	984	975	1258
592	20240809	102500	269980926	975	975	975	975	385
593	20240809	102400	269605551	974	975	975	970	4488
594	20240809	102300	265229849	975	974	975	974	2000
595	20240809	102200	263279864	975	975	975	975	0
596	20240809	102100	263279864	975	975	975	975	173
597	20240809	102000	263111189	975	974	975	974	20
598	20240809	101900	263091707	970	970	970	970	35
599	20240809	101800	263057757	970	970	970	970	5
600	20240809	101700	263052907	976	976	976	976	0
601	20240809	101600	263052907	976	972	976	972	60
602	20240809	101500	262994571	970	972	972	970	586
603	20240809	101400	262424981	972	972	972	972	5
604	20240809	101300	262420121	975	975	976	975	12
605	20240809	101200	262408420	972	975	976	972	1033
606	20240809	101100	261400636	977	977	977	977	0
607	20240809	101000	261400636	977	977	977	977	10
608	20240809	100900	261390866	977	977	977	977	0
609	20240809	100800	261390866	977	978	979	977	654
610	20240809	100700	260751863	977	968	977	968	2402
611	20240809	100600	258407134	974	964	974	964	286
612	20240809	100500	258130262	960	963	963	960	300
613	20240809	100400	257841690	964	964	964	964	2
614	20240809	100300	257839762	964	960	964	960	1330
615	20240809	100200	256559553	960	960	960	960	1163
616	20240809	100100	255443073	960	963	963	960	1426
617	20240809	100000	254074077	960	963	963	960	167
618	20240809	095900	253913736	963	963	964	963	801
619	20240809	095800	253142370	963	963	963	963	37
620	20240809	095700	253106739	963	963	963	963	35
621	20240809	095600	253073034	963	964	964	955	15
622	20240809	095500	253058607	960	960	960	960	200
623	20240809	095400	252866607	960	960	960	960	0
624	20240809	095300	252866607	960	961	961	960	633
625	20240809	095200	252258831	963	963	963	963	1174
626	20240809	095100	251128269	975	975	975	975	1
627	20240809	095000	251127294	965	978	978	965	7266
628	20240809	094900	244112339	978	978	978	978	2
629	20240809	094800	244110383	965	965	965	965	216
630	20240809	094700	243901943	965	979	985	965	475
631	20240809	094600	243441238	980	963	999	963	5240
632	20240809	094500	238367322	962	954	962	954	3057
633	20240809	094400	235433537	951	951	951	951	3
634	20240809	094300	235430684	954	954	954	954	62
635	20240809	094200	235371536	951	951	951	951	0
636	20240809	094100	235371536	951	951	951	951	100
637	20240809	094000	235276436	950	950	950	950	0
638	20240809	093900	235276436	950	950	950	950	0
639	20240809	093800	235276436	950	950	950	950	475
640	20240809	093700	234825186	950	950	950	950	20
641	20240809	093600	234806186	950	954	954	950	520
642	20240809	093500	234311883	950	950	950	950	0
643	20240809	093400	234311883	950	950	950	950	320
644	20240809	093300	234007883	954	951	954	950	1553
645	20240809	093200	232531892	956	956	956	956	0
646	20240809	093100	232531892	956	956	956	956	320
647	20240809	093000	232225972	956	956	956	956	300
648	20240809	092900	231939172	956	956	956	956	0
649	20240809	092800	231939172	956	952	956	952	1000
650	20240809	092700	230985595	952	956	956	952	1382
651	20240809	092600	229667393	956	956	956	956	200
652	20240809	092500	229476193	957	957	957	957	1722
653	20240809	092400	227828239	958	959	959	958	602
654	20240809	092300	227251521	960	952	960	952	3893
655	20240809	092200	223532105	952	947	952	947	1500
656	20240809	092100	222108303	948	945	948	945	212
657	20240809	092000	221907960	945	945	945	945	1176
658	20240809	091900	220796640	945	944	948	944	2818
659	20240809	091800	218134387	944	944	944	944	1500
660	20240809	091700	216718387	945	945	945	945	300
661	20240809	091600	216434887	945	945	945	941	2699
662	20240809	091500	213884348	945	950	950	940	11124
663	20240809	091400	203418598	953	954	954	940	15243
664	20240809	091300	189040165	953	953	958	953	3705
665	20240809	091200	185509287	953	960	960	953	1010
666	20240809	091100	184545918	960	952	960	952	4143
667	20240809	091000	180585306	953	950	953	950	3256
668	20240809	090900	177489531	950	947	950	944	3228
669	20240809	090800	174439291	946	946	946	946	500
670	20240809	090700	173966291	946	946	953	946	3580
671	20240809	090600	170572195	941	942	944	941	7300
672	20240809	090500	163696495	940	940	942	939	5236
673	20240809	090400	158771920	940	939	940	937	1816
674	20240809	090300	157068339	938	940	940	938	6621
675	20240809	090200	150848061	937	935	947	934	20001
676	20240809	090100	132038210	936	930	936	923	21811
677	20240809	090000	111706844	930	937	948	930	119235