KissMeData/121850/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	201300	39792550	980	980	980	980	1011
3	20240821	201200	39792550	980	980	980	980	0
4	20240821	201100	39792550	980	980	980	980	0
5	20240821	201000	39792550	980	980	980	980	0
6	20240821	200900	39792550	980	980	980	980	0
7	20240821	200800	39792550	980	980	980	980	0
8	20240821	200700	39792550	980	980	980	980	0
9	20240821	200600	39792550	980	980	980	980	0
10	20240821	200500	39792550	980	980	980	980	0
11	20240821	200400	39792550	980	980	980	980	0
12	20240821	200300	39792550	980	980	980	980	0
13	20240821	200200	39792550	980	980	980	980	0
14	20240821	200100	39792550	980	980	980	980	0
15	20240821	200000	39792550	980	980	980	980	0
16	20240821	195900	39792550	980	980	980	980	0
17	20240821	195800	39792550	980	980	980	980	0
18	20240821	195700	39792550	980	980	980	980	0
19	20240821	195600	39792550	980	980	980	980	0
20	20240821	195500	39792550	980	980	980	980	0
21	20240821	195400	39792550	980	980	980	980	0
22	20240821	195300	39792550	980	980	980	980	0
23	20240821	195200	39792550	980	980	980	980	0
24	20240821	195100	39792550	980	980	980	980	0
25	20240821	195000	39792550	980	980	980	980	0
26	20240821	194900	39792550	980	980	980	980	0
27	20240821	194800	39792550	980	980	980	980	0
28	20240821	194700	39792550	980	980	980	980	0
29	20240821	194600	39792550	980	980	980	980	0
30	20240821	194500	39792550	980	980	980	980	0
31	20240821	194400	39792550	980	980	980	980	0
32	20240821	194300	39792550	980	980	980	980	1011
33	20240821	194200	39792550	980	980	980	980	0
34	20240821	194100	39792550	980	980	980	980	0
35	20240821	194000	39792550	980	980	980	980	0
36	20240821	193900	39792550	980	980	980	980	0
37	20240821	193800	39792550	980	980	980	980	0
38	20240821	193700	39792550	980	980	980	980	0
39	20240821	193600	39792550	980	980	980	980	0
40	20240821	193500	39792550	980	980	980	980	0
41	20240821	193400	39792550	980	980	980	980	0
42	20240821	193300	39792550	980	980	980	980	0
43	20240821	193200	39792550	980	980	980	980	0
44	20240821	193100	39792550	980	980	980	980	0
45	20240821	193000	39792550	980	980	980	980	0
46	20240821	192900	39792550	980	980	980	980	0
47	20240821	192800	39792550	980	980	980	980	0
48	20240821	192700	39792550	980	980	980	980	0
49	20240821	192600	39792550	980	980	980	980	0
50	20240821	192500	39792550	980	980	980	980	0
51	20240821	192400	39792550	980	980	980	980	0
52	20240821	192300	39792550	980	980	980	980	0
53	20240821	192200	39792550	980	980	980	980	0
54	20240821	192100	39792550	980	980	980	980	0
55	20240821	192000	39792550	980	980	980	980	0
56	20240821	191900	39792550	980	980	980	980	0
57	20240821	191800	39792550	980	980	980	980	0
58	20240821	191700	39792550	980	980	980	980	0
59	20240821	191600	39792550	980	980	980	980	0
60	20240821	191500	39792550	980	980	980	980	0
61	20240821	191400	39792550	980	980	980	980	0
62	20240821	191300	39792550	980	980	980	980	1011
63	20240821	191200	39792550	980	980	980	980	0
64	20240821	191100	39792550	980	980	980	980	0
65	20240821	191000	39792550	980	980	980	980	0
66	20240821	190900	39792550	980	980	980	980	0
67	20240821	190800	39792550	980	980	980	980	0
68	20240821	190700	39792550	980	980	980	980	0
69	20240821	190600	39792550	980	980	980	980	0
70	20240821	190500	39792550	980	980	980	980	0
71	20240821	190400	39792550	980	980	980	980	0
72	20240821	190300	39792550	980	980	980	980	0
73	20240821	190200	39792550	980	980	980	980	0
74	20240821	190100	39792550	980	980	980	980	0
75	20240821	190000	39792550	980	980	980	980	0
76	20240821	185900	39792550	980	980	980	980	0
77	20240821	185800	39792550	980	980	980	980	0
78	20240821	185700	39792550	980	980	980	980	0
79	20240821	185600	39792550	980	980	980	980	0
80	20240821	185500	39792550	980	980	980	980	0
81	20240821	185400	39792550	980	980	980	980	0
82	20240821	185300	39792550	980	980	980	980	0
83	20240821	185200	39792550	980	980	980	980	0
84	20240821	185100	39792550	980	980	980	980	0
85	20240821	185000	39792550	980	980	980	980	0
86	20240821	184900	39792550	980	980	980	980	0
87	20240821	184800	39792550	980	980	980	980	0
88	20240821	184700	39792550	980	980	980	980	0
89	20240821	184600	39792550	980	980	980	980	0
90	20240821	184500	39792550	980	980	980	980	0
91	20240821	184400	39792550	980	980	980	980	0
92	20240821	184300	39792550	980	980	980	980	1011
93	20240821	184200	39792550	980	980	980	980	0
94	20240821	184100	39792550	980	980	980	980	0
95	20240821	184000	39792550	980	980	980	980	0
96	20240821	183900	39792550	980	980	980	980	0
97	20240821	183800	39792550	980	980	980	980	0
98	20240821	183700	39792550	980	980	980	980	0
99	20240821	183600	39792550	980	980	980	980	0
100	20240821	183500	39792550	980	980	980	980	0
101	20240821	183400	39792550	980	980	980	980	0
102	20240821	183300	39792550	980	980	980	980	0
103	20240821	183200	39792550	980	980	980	980	0
104	20240821	183100	39792550	980	980	980	980	0
105	20240821	183000	39792550	980	980	980	980	0
106	20240821	182900	39792550	980	980	980	980	0
107	20240821	182800	39792550	980	980	980	980	0
108	20240821	182700	39792550	980	980	980	980	0
109	20240821	182600	39792550	980	980	980	980	0
110	20240821	182500	39792550	980	980	980	980	0
111	20240821	182400	39792550	980	980	980	980	0
112	20240821	182300	39792550	980	980	980	980	0
113	20240821	182200	39792550	980	980	980	980	0
114	20240821	182100	39792550	980	980	980	980	0
115	20240821	182000	39792550	980	980	980	980	0
116	20240821	181900	39792550	980	980	980	980	0
117	20240821	181800	39792550	980	980	980	980	0
118	20240821	181700	39792550	980	980	980	980	0
119	20240821	181600	39792550	980	980	980	980	0
120	20240821	181500	39792550	980	980	980	980	0
121	20240821	181400	39792550	980	980	980	980	0
122	20240821	181300	39792550	980	980	980	980	1011
123	20240821	181200	39792550	980	980	980	980	0
124	20240821	181100	39792550	980	980	980	980	0
125	20240821	181000	39792550	980	980	980	980	0
126	20240821	180900	39792550	980	980	980	980	0
127	20240821	180800	39792550	980	980	980	980	0
128	20240821	180700	39792550	980	980	980	980	0
129	20240821	180600	39792550	980	980	980	980	0
130	20240821	180500	39792550	980	980	980	980	0
131	20240821	180400	39792550	980	980	980	980	0
132	20240821	180300	39792550	980	980	980	980	0
133	20240821	180200	39792550	980	980	980	980	0
134	20240821	180100	39792550	980	980	980	980	0
135	20240821	180000	39792550	980	980	980	980	0
136	20240821	175900	39792550	980	980	980	980	0
137	20240821	175800	39792550	980	980	980	980	0
138	20240821	175700	39792550	980	980	980	980	0
139	20240821	175600	39792550	980	980	980	980	0
140	20240821	175500	39792550	980	980	980	980	0
141	20240821	175400	39792550	980	980	980	980	0
142	20240821	175300	39792550	980	980	980	980	0
143	20240821	175200	39792550	980	980	980	980	0
144	20240821	175100	39792550	980	980	980	980	0
145	20240821	175000	39792550	980	980	980	980	0
146	20240821	174900	39792550	980	980	980	980	0
147	20240821	174800	39792550	980	980	980	980	0
148	20240821	174700	39792550	980	980	980	980	0
149	20240821	174600	39792550	980	980	980	980	0
150	20240821	174500	39792550	980	980	980	980	0
151	20240821	174400	39792550	980	980	980	980	0
152	20240821	174300	39792550	980	980	980	980	1011
153	20240821	174200	39792550	980	980	980	980	0
154	20240821	174100	39792550	980	980	980	980	0
155	20240821	174000	39792550	980	980	980	980	0
156	20240821	173900	39792550	980	980	980	980	0
157	20240821	173800	39792550	980	980	980	980	0
158	20240821	173700	39792550	980	980	980	980	0
159	20240821	173600	39792550	980	980	980	980	0
160	20240821	173500	39792550	980	980	980	980	0
161	20240821	173400	39792550	980	980	980	980	0
162	20240821	173300	39792550	980	980	980	980	0
163	20240821	173200	39792550	980	980	980	980	0
164	20240821	173100	39792550	980	980	980	980	0
165	20240821	173000	39792550	980	980	980	980	0
166	20240821	172900	39792550	980	980	980	980	0
167	20240821	172800	39792550	980	980	980	980	0
168	20240821	172700	39792550	980	980	980	980	0
169	20240821	172600	39792550	980	980	980	980	0
170	20240821	172500	39792550	980	980	980	980	0
171	20240821	172400	39792550	980	980	980	980	0
172	20240821	172300	39792550	980	980	980	980	0
173	20240821	172200	39792550	980	980	980	980	0
174	20240821	172100	39792550	980	980	980	980	0
175	20240821	172000	39792550	980	980	980	980	0
176	20240821	171900	39792550	980	980	980	980	0
177	20240821	171800	39792550	980	980	980	980	0
178	20240821	171700	39792550	980	980	980	980	0
179	20240821	171600	39792550	980	980	980	980	0
180	20240821	171500	39792550	980	980	980	980	0
181	20240821	171400	39792550	980	980	980	980	0
182	20240821	171300	39792550	980	980	980	980	1011
183	20240821	171200	39792550	980	980	980	980	0
184	20240821	171100	39792550	980	980	980	980	0
185	20240821	171000	39792550	980	980	980	980	0
186	20240821	170900	39792550	980	980	980	980	0
187	20240821	170800	39792550	980	980	980	980	0
188	20240821	170700	39792550	980	980	980	980	0
189	20240821	170600	39792550	980	980	980	980	0
190	20240821	170500	39792550	980	980	980	980	0
191	20240821	170400	39792550	980	980	980	980	0
192	20240821	170300	39792550	980	980	980	980	0
193	20240821	170200	39792550	980	980	980	980	0
194	20240821	170100	39792550	980	980	980	980	0
195	20240821	170000	39792550	980	980	980	980	0
196	20240821	165900	39792550	980	980	980	980	0
197	20240821	165800	39792550	980	980	980	980	0
198	20240821	165700	39792550	980	980	980	980	0
199	20240821	165600	39792550	980	980	980	980	0
200	20240821	165500	39792550	980	980	980	980	0
201	20240821	165400	39792550	980	980	980	980	0
202	20240821	165300	39792550	980	980	980	980	0
203	20240821	165200	39792550	980	980	980	980	0
204	20240821	165100	39792550	980	980	980	980	0
205	20240821	165000	39792550	980	980	980	980	0
206	20240821	164900	39792550	980	980	980	980	0
207	20240821	164800	39792550	980	980	980	980	0
208	20240821	164700	39792550	980	980	980	980	0
209	20240821	164600	39792550	980	980	980	980	0
210	20240821	164500	39792550	980	980	980	980	0
211	20240821	164400	39792550	980	980	980	980	0
212	20240821	164300	39792550	980	980	980	980	1011
213	20240821	164200	39792550	980	980	980	980	0
214	20240821	164100	39792550	980	980	980	980	0
215	20240821	164000	39792550	980	980	980	980	0
216	20240821	163900	39792550	980	980	980	980	0
217	20240821	163800	39792550	980	980	980	980	0
218	20240821	163700	39792550	980	980	980	980	0
219	20240821	163600	39792550	980	980	980	980	0
220	20240821	163500	39792550	980	980	980	980	0
221	20240821	163400	39792550	980	980	980	980	0
222	20240821	163300	39792550	980	980	980	980	0
223	20240821	163200	39792550	980	980	980	980	0
224	20240821	163100	39792550	980	980	980	980	0
225	20240821	163000	39792550	980	980	980	980	0
226	20240821	162900	39792550	980	980	980	980	0
227	20240821	162800	39792550	980	980	980	980	0
228	20240821	162700	39792550	980	980	980	980	0
229	20240821	162600	39792550	980	980	980	980	0
230	20240821	162500	39792550	980	980	980	980	0
231	20240821	162400	39792550	980	980	980	980	0
232	20240821	162300	39792550	980	980	980	980	0
233	20240821	162200	39792550	980	980	980	980	0
234	20240821	162100	39792550	980	980	980	980	0
235	20240821	162000	39792550	980	980	980	980	0
236	20240821	161900	39792550	980	980	980	980	0
237	20240821	161800	39792550	980	980	980	980	0
238	20240821	161700	39792550	980	980	980	980	0
239	20240821	161600	39792550	980	980	980	980	0
240	20240821	161500	39792550	980	980	980	980	0
241	20240821	161400	39792550	980	980	980	980	0
242	20240821	161300	39792550	980	980	980	980	1011
243	20240821	161200	39792550	980	980	980	980	0
244	20240821	161100	39792550	980	980	980	980	0
245	20240821	161000	39792550	980	980	980	980	0
246	20240821	160900	39792550	980	980	980	980	0
247	20240821	160800	39792550	980	980	980	980	0
248	20240821	160700	39792550	980	980	980	980	0
249	20240821	160600	39792550	980	980	980	980	0
250	20240821	160500	39792550	980	980	980	980	0
251	20240821	160400	39792550	980	980	980	980	0
252	20240821	160300	39792550	980	980	980	980	0
253	20240821	160200	39792550	980	980	980	980	0
254	20240821	160100	39792550	980	980	980	980	0
255	20240821	160000	39792550	980	980	980	980	0
256	20240821	155900	39792550	980	980	980	980	0
257	20240821	155800	39792550	980	980	980	980	0
258	20240821	155700	39792550	980	980	980	980	0
259	20240821	155600	39792550	980	980	980	980	0
260	20240821	155500	39792550	980	980	980	980	0
261	20240821	155400	39792550	980	980	980	980	0
262	20240821	155300	39792550	980	980	980	980	0
263	20240821	155200	39792550	980	980	980	980	0
264	20240821	155100	39792550	980	980	980	980	0
265	20240821	155000	39792550	980	980	980	980	0
266	20240821	154900	39792550	980	980	980	980	0
267	20240821	154800	39792550	980	980	980	980	0
268	20240821	154700	39792550	980	980	980	980	0
269	20240821	154600	39792550	980	980	980	980	0
270	20240821	154500	39792550	980	980	980	980	0
271	20240821	154400	39792550	980	980	980	980	0
272	20240821	154300	39792550	980	980	980	980	1011
273	20240821	154200	39792550	980	980	980	980	0
274	20240821	154100	39792550	980	980	980	980	0
275	20240821	154000	39792550	980	980	980	980	0
276	20240821	153900	39792550	980	980	980	980	0
277	20240821	153800	39792550	980	980	980	980	0
278	20240821	153700	39792550	980	980	980	980	0
279	20240821	153600	39792550	980	980	980	980	0
280	20240821	153500	39792550	980	980	980	980	0
281	20240821	153400	39792550	980	980	980	980	0
282	20240821	153300	39792550	980	980	980	980	0
283	20240821	153200	39792550	980	980	980	980	0
284	20240821	153100	39792550	980	980	980	980	0
285	20240821	153000	39792550	980	980	980	980	1011
286	20240821	152900	38801770	977	977	977	977	0
287	20240821	152800	38801770	977	977	977	977	0
288	20240821	152700	38801770	977	977	977	977	0
289	20240821	152600	38801770	977	977	977	977	0
290	20240821	152500	38801770	977	977	977	977	0
291	20240821	152400	38801770	977	977	977	977	0
292	20240821	152300	38801770	977	977	977	977	0
293	20240821	152200	38801770	977	977	977	977	0
294	20240821	152100	38801770	977	977	977	977	0
295	20240821	152000	38801770	977	977	977	977	0
296	20240821	151900	38801770	977	977	977	977	491
297	20240821	151800	38322063	975	975	975	975	1
298	20240821	151700	38321088	975	975	975	975	449
299	20240821	151600	37883313	975	975	975	975	1
300	20240821	151500	37882338	975	975	975	975	10
301	20240821	151400	37872588	975	975	975	975	25
302	20240821	151300	37848213	975	975	975	975	261
303	20240821	151200	37593738	976	976	976	976	0
304	20240821	151100	37593738	976	976	976	976	5
305	20240821	151000	37588858	977	977	977	977	1022
306	20240821	150900	36590364	977	977	977	977	1
307	20240821	150800	36589387	977	977	977	977	1
308	20240821	150700	36588410	977	977	977	977	7
309	20240821	150600	36581571	977	977	977	977	0
310	20240821	150500	36581571	977	977	977	977	0
311	20240821	150400	36581571	977	977	977	977	0
312	20240821	150300	36581571	977	977	977	977	6
313	20240821	150200	36575709	976	976	976	976	0
314	20240821	150100	36575709	976	976	976	976	0
315	20240821	150000	36575709	976	976	976	976	5
316	20240821	145900	36570829	977	977	977	977	1
317	20240821	145800	36569852	977	977	977	977	0
318	20240821	145700	36569852	977	977	977	977	10
319	20240821	145600	36560082	975	975	975	975	0
320	20240821	145500	36560082	975	975	975	975	1252
321	20240821	145400	35339382	974	974	974	974	0
322	20240821	145300	35339382	974	974	974	974	0
323	20240821	145200	35339382	974	974	974	974	1218
324	20240821	145100	34153050	973	973	973	973	0
325	20240821	145000	34153050	973	973	973	973	0
326	20240821	144900	34153050	973	973	973	973	0
327	20240821	144800	34153050	973	973	973	973	0
328	20240821	144700	34153050	973	973	973	973	0
329	20240821	144600	34153050	973	973	973	973	0
330	20240821	144500	34153050	973	973	973	973	0
331	20240821	144400	34153050	973	973	973	973	0
332	20240821	144300	34153050	973	974	974	973	75
333	20240821	144200	34080060	974	974	974	974	1
334	20240821	144100	34079086	973	973	973	973	0
335	20240821	144000	34079086	973	973	973	973	3026
336	20240821	143900	31134788	973	973	973	973	99
337	20240821	143800	31038461	973	973	973	973	0
338	20240821	143700	31038461	973	973	973	973	0
339	20240821	143600	31038461	973	973	973	973	1
340	20240821	143500	31037488	972	972	972	972	0
341	20240821	143400	31037488	972	972	972	972	0
342	20240821	143300	31037488	972	972	972	972	0
343	20240821	143200	31037488	972	972	972	972	0
344	20240821	143100	31037488	972	972	972	972	0
345	20240821	143000	31037488	972	972	972	972	0
346	20240821	142900	31037488	972	972	972	972	0
347	20240821	142800	31037488	972	972	972	972	0
348	20240821	142700	31037488	972	973	973	972	9
349	20240821	142600	31028739	973	973	973	973	0
350	20240821	142500	31028739	973	973	973	973	0
351	20240821	142400	31028739	973	973	973	973	0
352	20240821	142300	31028739	973	973	973	973	7
353	20240821	142200	31021928	973	973	973	973	0
354	20240821	142100	31021928	973	973	973	973	0
355	20240821	142000	31021928	973	973	973	973	0
356	20240821	141900	31021928	973	973	973	973	0
357	20240821	141800	31021928	973	973	973	973	0
358	20240821	141700	31021928	973	973	973	973	0
359	20240821	141600	31021928	973	973	973	973	0
360	20240821	141500	31021928	973	973	973	973	0
361	20240821	141400	31021928	973	973	973	973	2
362	20240821	141300	31019982	973	973	973	973	0
363	20240821	141200	31019982	973	973	973	973	0
364	20240821	141100	31019982	973	973	973	973	1
365	20240821	141000	31019009	972	972	972	972	0
366	20240821	140900	31019009	972	972	972	972	0
367	20240821	140800	31019009	972	972	972	972	0
368	20240821	140700	31019009	972	972	972	972	0
369	20240821	140600	31019009	972	972	972	972	0
370	20240821	140500	31019009	972	972	972	972	0
371	20240821	140400	31019009	972	972	972	972	0
372	20240821	140300	31019009	972	972	972	972	0
373	20240821	140200	31019009	972	972	972	972	0
374	20240821	140100	31019009	972	972	972	972	0
375	20240821	140000	31019009	972	972	972	972	0
376	20240821	135900	31019009	972	972	972	972	0
377	20240821	135800	31019009	972	972	972	972	0
378	20240821	135700	31019009	972	972	972	972	1
379	20240821	135600	31018037	972	972	972	972	0
380	20240821	135500	31018037	972	972	972	972	0
381	20240821	135400	31018037	972	972	972	972	0
382	20240821	135300	31018037	972	972	972	972	0
383	20240821	135200	31018037	972	972	972	972	0
384	20240821	135100	31018037	972	972	972	972	0
385	20240821	135000	31018037	972	972	972	972	0
386	20240821	134900	31018037	972	972	972	972	0
387	20240821	134800	31018037	972	973	973	972	302
388	20240821	134700	30724193	972	972	972	972	0
389	20240821	134600	30724193	972	972	972	972	0
390	20240821	134500	30724193	972	972	972	972	0
391	20240821	134400	30724193	972	972	972	972	0
392	20240821	134300	30724193	972	972	972	972	0
393	20240821	134200	30724193	972	972	972	972	0
394	20240821	134100	30724193	972	973	973	972	67
395	20240821	134000	30659022	975	975	975	975	1
396	20240821	133900	30658047	975	975	975	975	1
397	20240821	133800	30657072	975	975	975	975	0
398	20240821	133700	30657072	975	975	975	975	0
399	20240821	133600	30657072	975	975	975	975	0
400	20240821	133500	30657072	975	975	975	975	0
401	20240821	133400	30657072	975	975	975	975	0
402	20240821	133300	30657072	975	975	975	975	100
403	20240821	133200	30559572	975	975	975	975	0
404	20240821	133100	30559572	975	975	975	975	0
405	20240821	133000	30559572	975	975	975	975	0
406	20240821	132900	30559572	975	975	975	975	1
407	20240821	132800	30558597	975	975	975	975	0
408	20240821	132700	30558597	975	975	975	975	0
409	20240821	132600	30558597	975	975	975	975	0
410	20240821	132500	30558597	975	975	975	975	0
411	20240821	132400	30558597	975	975	975	975	0
412	20240821	132300	30558597	975	975	975	975	0
413	20240821	132200	30558597	975	975	975	975	0
414	20240821	132100	30558597	975	975	975	975	0
415	20240821	132000	30558597	975	975	975	975	0
416	20240821	131900	30558597	975	975	975	975	0
417	20240821	131800	30558597	975	975	975	975	0
418	20240821	131700	30558597	975	975	975	975	0
419	20240821	131600	30558597	975	975	975	975	0
420	20240821	131500	30558597	975	975	975	975	0
421	20240821	131400	30558597	975	975	975	975	0
422	20240821	131300	30558597	975	975	975	975	0
423	20240821	131200	30558597	975	975	975	975	1
424	20240821	131100	30557622	975	975	975	972	25
425	20240821	131000	30533313	972	972	972	972	0
426	20240821	130900	30533313	972	972	972	972	0
427	20240821	130800	30533313	972	972	972	972	0
428	20240821	130700	30533313	972	972	972	972	0
429	20240821	130600	30533313	972	972	972	972	0
430	20240821	130500	30533313	972	972	972	972	243
431	20240821	130400	30297117	972	972	972	972	0
432	20240821	130300	30297117	972	972	972	972	0
433	20240821	130200	30297117	972	972	972	972	800
434	20240821	130100	29519517	972	972	972	972	0
435	20240821	130000	29519517	972	972	972	972	0
436	20240821	125900	29519517	972	972	972	972	0
437	20240821	125800	29519517	972	972	972	972	0
438	20240821	125700	29519517	972	972	972	972	5
439	20240821	125600	29514657	975	975	975	975	0
440	20240821	125500	29514657	975	975	975	975	0
441	20240821	125400	29514657	975	975	975	975	0
442	20240821	125300	29514657	975	975	975	975	0
443	20240821	125200	29514657	975	975	975	975	0
444	20240821	125100	29514657	975	975	975	975	0
445	20240821	125000	29514657	975	975	975	975	0
446	20240821	124900	29514657	975	975	975	975	0
447	20240821	124800	29514657	975	975	975	975	2
448	20240821	124700	29512707	975	975	975	975	1
449	20240821	124600	29511732	975	975	975	975	0
450	20240821	124500	29511732	975	975	975	975	0
451	20240821	124400	29511732	975	975	975	975	0
452	20240821	124300	29511732	975	975	975	975	0
453	20240821	124200	29511732	975	975	975	975	0
454	20240821	124100	29511732	975	975	975	975	0
455	20240821	124000	29511732	975	975	975	975	0
456	20240821	123900	29511732	975	975	975	975	0
457	20240821	123800	29511732	975	975	975	975	0
458	20240821	123700	29511732	975	975	975	975	0
459	20240821	123600	29511732	975	975	975	975	5
460	20240821	123500	29506857	975	975	975	975	0
461	20240821	123400	29506857	975	975	975	975	1
462	20240821	123300	29505882	975	975	975	975	0
463	20240821	123200	29505882	975	975	975	975	0
464	20240821	123100	29505882	975	975	975	975	0
465	20240821	123000	29505882	975	975	975	975	0
466	20240821	122900	29505882	975	975	975	975	0
467	20240821	122800	29505882	975	975	975	975	0
468	20240821	122700	29505882	975	975	975	975	0
469	20240821	122600	29505882	975	969	975	969	28
470	20240821	122500	29478732	975	975	975	975	0
471	20240821	122400	29478732	975	975	975	975	0
472	20240821	122300	29478732	975	975	975	975	155
473	20240821	122200	29327607	975	975	975	975	0
474	20240821	122100	29327607	975	975	975	975	0
475	20240821	122000	29327607	975	975	975	975	0
476	20240821	121900	29327607	975	975	975	975	0
477	20240821	121800	29327607	975	975	975	975	0
478	20240821	121700	29327607	975	975	975	975	309
479	20240821	121600	29026332	969	969	969	969	0
480	20240821	121500	29026332	969	969	969	969	0
481	20240821	121400	29026332	969	969	969	969	0
482	20240821	121300	29026332	969	969	969	969	0
483	20240821	121200	29026332	969	969	969	969	300
484	20240821	121100	28735632	969	969	969	969	100
485	20240821	121000	28638732	969	969	969	969	100
486	20240821	120900	28541832	969	969	969	969	10
487	20240821	120800	28532142	975	975	975	975	0
488	20240821	120700	28532142	975	975	975	975	0
489	20240821	120600	28532142	975	975	975	975	1
490	20240821	120500	28531167	974	974	974	974	1
491	20240821	120400	28530193	974	974	974	974	0
492	20240821	120300	28530193	974	974	974	974	1
493	20240821	120200	28529219	969	969	969	969	0
494	20240821	120100	28529219	969	969	969	969	0
495	20240821	120000	28529219	969	969	969	969	91
496	20240821	115900	28441040	969	969	969	969	0
497	20240821	115800	28441040	969	970	970	969	841
498	20240821	115700	27625904	970	970	970	970	0
499	20240821	115600	27625904	970	970	970	970	0
500	20240821	115500	27625904	970	970	970	970	151
501	20240821	115400	27479434	970	970	970	970	3
502	20240821	115300	27476524	970	970	970	970	1
503	20240821	115200	27475554	970	970	970	970	0
504	20240821	115100	27475554	970	970	970	970	0
505	20240821	115000	27475554	970	970	970	970	0
506	20240821	114900	27475554	970	970	970	970	3
507	20240821	114800	27472644	971	971	971	971	0
508	20240821	114700	27472644	971	971	971	971	1030
509	20240821	114600	26472514	970	970	970	970	0
510	20240821	114500	26472514	970	970	970	970	0
511	20240821	114400	26472514	970	969	970	969	186
512	20240821	114300	26292279	969	969	969	969	3
513	20240821	114200	26289372	971	971	971	971	2
514	20240821	114100	26287430	969	969	969	969	0
515	20240821	114000	26287430	969	969	969	969	0
516	20240821	113900	26287430	969	969	969	969	1
517	20240821	113800	26286461	969	969	969	969	3
518	20240821	113700	26283554	969	969	969	969	0
519	20240821	113600	26283554	969	969	969	969	0
520	20240821	113500	26283554	969	969	969	969	0
521	20240821	113400	26283554	969	969	969	969	0
522	20240821	113300	26283554	969	969	969	969	0
523	20240821	113200	26283554	969	969	969	969	3
524	20240821	113100	26280647	971	971	971	971	1334
525	20240821	113000	24985333	971	971	971	971	0
526	20240821	112900	24985333	971	971	971	971	0
527	20240821	112800	24985333	971	971	971	971	1016
528	20240821	112700	23998797	969	969	969	969	0
529	20240821	112600	23998797	969	969	969	969	3
530	20240821	112500	23995890	969	969	969	969	0
531	20240821	112400	23995890	969	969	969	969	0
532	20240821	112300	23995890	969	969	969	969	0
533	20240821	112200	23995890	969	969	969	969	0
534	20240821	112100	23995890	969	969	969	969	3
535	20240821	112000	23992983	968	968	968	968	0
536	20240821	111900	23992983	968	968	968	968	0
537	20240821	111800	23992983	968	968	968	968	0
538	20240821	111700	23992983	968	971	971	968	6
539	20240821	111600	23987160	969	969	969	969	0
540	20240821	111500	23987160	969	969	969	969	1327
541	20240821	111400	22701297	970	970	970	970	2141
542	20240821	111300	20624527	971	971	971	971	3
543	20240821	111200	20621614	970	970	970	970	0
544	20240821	111100	20621614	970	970	970	970	0
545	20240821	111000	20621614	970	970	970	970	10
546	20240821	110900	20611914	970	970	970	970	3
547	20240821	110800	20609004	971	971	971	971	0
548	20240821	110700	20609004	971	975	975	971	307
549	20240821	110600	20310903	975	975	975	975	6
550	20240821	110500	20305053	974	974	974	974	0
551	20240821	110400	20305053	974	974	974	971	15
552	20240821	110300	20290449	976	976	976	976	0
553	20240821	110200	20290449	976	974	976	971	1946
554	20240821	110100	18393358	974	974	974	974	0
555	20240821	110000	18393358	974	974	974	974	0
556	20240821	105900	18393358	974	974	974	974	0
557	20240821	105800	18393358	974	974	974	974	3
558	20240821	105700	18390436	974	974	974	974	0
559	20240821	105600	18390436	974	974	974	974	5
560	20240821	105500	18385566	976	976	976	976	0
561	20240821	105400	18385566	976	977	977	976	48
562	20240821	105300	18338717	977	977	977	977	1
563	20240821	105200	18337740	976	976	976	976	7
564	20240821	105100	18330908	977	977	977	977	0
565	20240821	105000	18330908	977	977	977	977	0
566	20240821	104900	18330908	977	977	977	977	0
567	20240821	104800	18330908	977	977	977	977	0
568	20240821	104700	18330908	977	977	977	977	44
569	20240821	104600	18287920	974	977	977	974	21
570	20240821	104500	18267412	977	977	977	977	14
571	20240821	104400	18253734	974	974	974	974	0
572	20240821	104300	18253734	974	974	974	974	0
573	20240821	104200	18253734	974	974	974	974	0
574	20240821	104100	18253734	974	974	974	971	22
575	20240821	104000	18232313	974	974	974	974	1
576	20240821	103900	18231339	971	971	971	971	0
577	20240821	103800	18231339	971	971	971	971	0
578	20240821	103700	18231339	971	971	971	971	0
579	20240821	103600	18231339	971	971	971	971	0
580	20240821	103500	18231339	971	971	971	971	3
581	20240821	103400	18228426	971	971	971	971	30
582	20240821	103300	18199296	978	978	978	978	0
583	20240821	103200	18199296	978	978	978	978	0
584	20240821	103100	18199296	978	977	978	977	4
585	20240821	103000	18195387	971	971	971	971	3
586	20240821	102900	18192474	979	979	979	979	0
587	20240821	102800	18192474	979	979	979	979	1
588	20240821	102700	18191495	979	979	979	979	2
589	20240821	102600	18189537	979	979	979	979	1
590	20240821	102500	18188558	979	979	979	979	0
591	20240821	102400	18188558	979	971	979	971	13
592	20240821	102300	18175858	979	974	979	974	400
593	20240821	102200	17785250	974	974	974	974	400
594	20240821	102100	17395650	970	970	970	970	0
595	20240821	102000	17395650	970	970	970	970	21
596	20240821	101900	17375280	970	970	970	970	0
597	20240821	101800	17375280	970	970	970	970	3
598	20240821	101700	17372370	974	974	974	974	100
599	20240821	101600	17274970	974	974	974	974	1
600	20240821	101500	17273996	970	970	970	970	0
601	20240821	101400	17273996	970	970	970	970	0
602	20240821	101300	17273996	970	970	970	970	3
603	20240821	101200	17271086	970	970	970	970	0
604	20240821	101100	17271086	970	970	970	970	0
605	20240821	101000	17271086	970	970	970	970	0
606	20240821	100900	17271086	970	970	970	970	0
607	20240821	100800	17271086	970	970	970	970	0
608	20240821	100700	17271086	970	970	970	970	3
609	20240821	100600	17268176	974	974	974	974	0
610	20240821	100500	17268176	974	974	974	974	0
611	20240821	100400	17268176	974	974	974	974	1
612	20240821	100300	17267202	970	971	971	970	743
613	20240821	100200	16546379	969	970	970	969	500
614	20240821	100100	16061790	970	970	970	970	3
615	20240821	100000	16058880	971	971	971	971	0
616	20240821	095900	16058880	971	971	971	971	0
617	20240821	095800	16058880	971	971	971	971	69
618	20240821	095700	15991881	970	970	970	970	0
619	20240821	095600	15991881	970	970	970	970	3
620	20240821	095500	15988971	971	971	971	971	1
621	20240821	095400	15988000	971	970	971	970	89
622	20240821	095300	15901582	970	970	970	970	0
623	20240821	095200	15901582	970	970	970	970	0
624	20240821	095100	15901582	970	970	970	970	0
625	20240821	095000	15901582	970	971	971	970	235
626	20240821	094900	15673610	972	972	972	972	90
627	20240821	094800	15586130	972	972	972	972	12
628	20240821	094700	15574466	974	974	974	974	14
629	20240821	094600	15560830	974	974	974	974	5
630	20240821	094500	15555960	974	974	974	974	11
631	20240821	094400	15545246	974	972	974	972	26
632	20240821	094300	15519938	972	972	972	972	818
633	20240821	094200	14724842	975	975	975	975	0
634	20240821	094100	14724842	975	975	975	975	0
635	20240821	094000	14724842	975	975	975	975	1
636	20240821	093900	14723867	973	974	974	973	2263
637	20240821	093800	12521958	973	975	975	973	19
638	20240821	093700	12503439	975	975	975	975	20
639	20240821	093600	12483939	978	978	978	978	0
640	20240821	093500	12483939	978	975	978	975	618
641	20240821	093400	11881386	979	975	979	975	101
642	20240821	093300	11782907	975	975	975	975	3
643	20240821	093200	11779982	978	978	978	978	11
644	20240821	093100	11769224	979	979	979	979	6
645	20240821	093000	11763350	974	974	974	974	1987
646	20240821	092900	9828012	974	974	974	974	0
647	20240821	092800	9828012	974	974	974	974	0
648	20240821	092700	9828012	974	979	979	974	8
649	20240821	092600	9820195	973	973	973	973	0
650	20240821	092500	9820195	973	973	973	973	0
651	20240821	092400	9820195	973	973	973	973	0
652	20240821	092300	9820195	973	973	973	973	0
653	20240821	092200	9820195	973	972	973	972	4
654	20240821	092100	9816306	973	973	973	973	0
655	20240821	092000	9816306	973	973	973	973	229
656	20240821	091900	9593489	974	974	974	974	0
657	20240821	091800	9593489	974	974	974	974	0
658	20240821	091700	9593489	974	974	974	974	100
659	20240821	091600	9496089	973	973	973	973	4
660	20240821	091500	9492197	973	973	973	973	0
661	20240821	091400	9492197	973	973	973	973	0
662	20240821	091300	9492197	973	973	973	973	0
663	20240821	091200	9492197	973	973	973	973	0
664	20240821	091100	9492197	973	973	973	973	0
665	20240821	091000	9492197	973	973	973	973	4
666	20240821	090900	9488305	972	972	972	972	0
667	20240821	090800	9488305	972	972	972	972	0
668	20240821	090700	9488305	972	972	972	972	0
669	20240821	090600	9488305	972	972	972	972	0
670	20240821	090500	9488305	972	972	972	972	0
671	20240821	090400	9488305	972	974	974	972	1000
672	20240821	090300	8514969	996	995	996	995	501
673	20240821	090200	8015982	998	986	998	986	1000
674	20240821	090100	7025968	967	980	1000	967	4845
675	20240821	090000	2277285	967	967	967	967	2355