KissMeData/121850/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	201300	108981670	972	972	972	972	531
3	20240822	201200	108981670	972	972	972	972	0
4	20240822	201100	108981670	972	972	972	972	0
5	20240822	201000	108981670	972	972	972	972	0
6	20240822	200900	108981670	972	972	972	972	0
7	20240822	200800	108981670	972	972	972	972	0
8	20240822	200700	108981670	972	972	972	972	0
9	20240822	200600	108981670	972	972	972	972	0
10	20240822	200500	108981670	972	972	972	972	0
11	20240822	200400	108981670	972	972	972	972	0
12	20240822	200300	108981670	972	972	972	972	0
13	20240822	200200	108981670	972	972	972	972	0
14	20240822	200100	108981670	972	972	972	972	0
15	20240822	200000	108981670	972	972	972	972	0
16	20240822	195900	108981670	972	972	972	972	0
17	20240822	195800	108981670	972	972	972	972	0
18	20240822	195700	108981670	972	972	972	972	0
19	20240822	195600	108981670	972	972	972	972	0
20	20240822	195500	108981670	972	972	972	972	0
21	20240822	195400	108981670	972	972	972	972	0
22	20240822	195300	108981670	972	972	972	972	0
23	20240822	195200	108981670	972	972	972	972	0
24	20240822	195100	108981670	972	972	972	972	0
25	20240822	195000	108981670	972	972	972	972	0
26	20240822	194900	108981670	972	972	972	972	0
27	20240822	194800	108981670	972	972	972	972	0
28	20240822	194700	108981670	972	972	972	972	0
29	20240822	194600	108981670	972	972	972	972	0
30	20240822	194500	108981670	972	972	972	972	0
31	20240822	194400	108981670	972	972	972	972	0
32	20240822	194300	108981670	972	972	972	972	531
33	20240822	194200	108981670	972	972	972	972	0
34	20240822	194100	108981670	972	972	972	972	0
35	20240822	194000	108981670	972	972	972	972	0
36	20240822	193900	108981670	972	972	972	972	0
37	20240822	193800	108981670	972	972	972	972	0
38	20240822	193700	108981670	972	972	972	972	0
39	20240822	193600	108981670	972	972	972	972	0
40	20240822	193500	108981670	972	972	972	972	0
41	20240822	193400	108981670	972	972	972	972	0
42	20240822	193300	108981670	972	972	972	972	0
43	20240822	193200	108981670	972	972	972	972	0
44	20240822	193100	108981670	972	972	972	972	0
45	20240822	193000	108981670	972	972	972	972	0
46	20240822	192900	108981670	972	972	972	972	0
47	20240822	192800	108981670	972	972	972	972	0
48	20240822	192700	108981670	972	972	972	972	0
49	20240822	192600	108981670	972	972	972	972	0
50	20240822	192500	108981670	972	972	972	972	0
51	20240822	192400	108981670	972	972	972	972	0
52	20240822	192300	108981670	972	972	972	972	0
53	20240822	192200	108981670	972	972	972	972	0
54	20240822	192100	108981670	972	972	972	972	0
55	20240822	192000	108981670	972	972	972	972	0
56	20240822	191900	108981670	972	972	972	972	0
57	20240822	191800	108981670	972	972	972	972	0
58	20240822	191700	108981670	972	972	972	972	0
59	20240822	191600	108981670	972	972	972	972	0
60	20240822	191500	108981670	972	972	972	972	0
61	20240822	191400	108981670	972	972	972	972	0
62	20240822	191300	108981670	972	972	972	972	531
63	20240822	191200	108981670	972	972	972	972	0
64	20240822	191100	108981670	972	972	972	972	0
65	20240822	191000	108981670	972	972	972	972	0
66	20240822	190900	108981670	972	972	972	972	0
67	20240822	190800	108981670	972	972	972	972	0
68	20240822	190700	108981670	972	972	972	972	0
69	20240822	190600	108981670	972	972	972	972	0
70	20240822	190500	108981670	972	972	972	972	0
71	20240822	190400	108981670	972	972	972	972	0
72	20240822	190300	108981670	972	972	972	972	0
73	20240822	190200	108981670	972	972	972	972	0
74	20240822	190100	108981670	972	972	972	972	0
75	20240822	190000	108981670	972	972	972	972	0
76	20240822	185900	108981670	972	972	972	972	0
77	20240822	185800	108981670	972	972	972	972	0
78	20240822	185700	108981670	972	972	972	972	0
79	20240822	185600	108981670	972	972	972	972	0
80	20240822	185500	108981670	972	972	972	972	0
81	20240822	185400	108981670	972	972	972	972	0
82	20240822	185300	108981670	972	972	972	972	0
83	20240822	185200	108981670	972	972	972	972	0
84	20240822	185100	108981670	972	972	972	972	0
85	20240822	185000	108981670	972	972	972	972	0
86	20240822	184900	108981670	972	972	972	972	0
87	20240822	184800	108981670	972	972	972	972	0
88	20240822	184700	108981670	972	972	972	972	0
89	20240822	184600	108981670	972	972	972	972	0
90	20240822	184500	108981670	972	972	972	972	0
91	20240822	184400	108981670	972	972	972	972	0
92	20240822	184300	108981670	972	972	972	972	531
93	20240822	184200	108981670	972	972	972	972	0
94	20240822	184100	108981670	972	972	972	972	0
95	20240822	184000	108981670	972	972	972	972	0
96	20240822	183900	108981670	972	972	972	972	0
97	20240822	183800	108981670	972	972	972	972	0
98	20240822	183700	108981670	972	972	972	972	0
99	20240822	183600	108981670	972	972	972	972	0
100	20240822	183500	108981670	972	972	972	972	0
101	20240822	183400	108981670	972	972	972	972	0
102	20240822	183300	108981670	972	972	972	972	0
103	20240822	183200	108981670	972	972	972	972	0
104	20240822	183100	108981670	972	972	972	972	0
105	20240822	183000	108981670	972	972	972	972	0
106	20240822	182900	108981670	972	972	972	972	0
107	20240822	182800	108981670	972	972	972	972	0
108	20240822	182700	108981670	972	972	972	972	0
109	20240822	182600	108981670	972	972	972	972	0
110	20240822	182500	108981670	972	972	972	972	0
111	20240822	182400	108981670	972	972	972	972	0
112	20240822	182300	108981670	972	972	972	972	0
113	20240822	182200	108981670	972	972	972	972	0
114	20240822	182100	108981670	972	972	972	972	0
115	20240822	182000	108981670	972	972	972	972	0
116	20240822	181900	108981670	972	972	972	972	0
117	20240822	181800	108981670	972	972	972	972	0
118	20240822	181700	108981670	972	972	972	972	0
119	20240822	181600	108981670	972	972	972	972	0
120	20240822	181500	108981670	972	972	972	972	0
121	20240822	181400	108981670	972	972	972	972	0
122	20240822	181300	108981670	972	972	972	972	531
123	20240822	181200	108981670	972	972	972	972	0
124	20240822	181100	108981670	972	972	972	972	0
125	20240822	181000	108981670	972	972	972	972	0
126	20240822	180900	108981670	972	972	972	972	0
127	20240822	180800	108981670	972	972	972	972	0
128	20240822	180700	108981670	972	972	972	972	0
129	20240822	180600	108981670	972	972	972	972	0
130	20240822	180500	108981670	972	972	972	972	0
131	20240822	180400	108981670	972	972	972	972	0
132	20240822	180300	108981670	972	972	972	972	0
133	20240822	180200	108981670	972	972	972	972	0
134	20240822	180100	108981670	972	972	972	972	0
135	20240822	180000	108981670	972	972	972	972	0
136	20240822	175900	108981670	972	972	972	972	0
137	20240822	175800	108981670	972	972	972	972	0
138	20240822	175700	108981670	972	972	972	972	0
139	20240822	175600	108981670	972	972	972	972	0
140	20240822	175500	108981670	972	972	972	972	0
141	20240822	175400	108981670	972	972	972	972	0
142	20240822	175300	108981670	972	972	972	972	0
143	20240822	175200	108981670	972	972	972	972	0
144	20240822	175100	108981670	972	972	972	972	0
145	20240822	175000	108981670	972	972	972	972	0
146	20240822	174900	108981670	972	972	972	972	0
147	20240822	174800	108981670	972	972	972	972	0
148	20240822	174700	108981670	972	972	972	972	0
149	20240822	174600	108981670	972	972	972	972	0
150	20240822	174500	108981670	972	972	972	972	0
151	20240822	174400	108981670	972	972	972	972	0
152	20240822	174300	108981670	972	972	972	972	531
153	20240822	174200	108981670	972	972	972	972	0
154	20240822	174100	108981670	972	972	972	972	0
155	20240822	174000	108981670	972	972	972	972	0
156	20240822	173900	108981670	972	972	972	972	0
157	20240822	173800	108981670	972	972	972	972	0
158	20240822	173700	108981670	972	972	972	972	0
159	20240822	173600	108981670	972	972	972	972	0
160	20240822	173500	108981670	972	972	972	972	0
161	20240822	173400	108981670	972	972	972	972	0
162	20240822	173300	108981670	972	972	972	972	0
163	20240822	173200	108981670	972	972	972	972	0
164	20240822	173100	108981670	972	972	972	972	0
165	20240822	173000	108981670	972	972	972	972	0
166	20240822	172900	108981670	972	972	972	972	0
167	20240822	172800	108981670	972	972	972	972	0
168	20240822	172700	108981670	972	972	972	972	0
169	20240822	172600	108981670	972	972	972	972	0
170	20240822	172500	108981670	972	972	972	972	0
171	20240822	172400	108981670	972	972	972	972	0
172	20240822	172300	108981670	972	972	972	972	0
173	20240822	172200	108981670	972	972	972	972	0
174	20240822	172100	108981670	972	972	972	972	0
175	20240822	172000	108981670	972	972	972	972	0
176	20240822	171900	108981670	972	972	972	972	0
177	20240822	171800	108981670	972	972	972	972	0
178	20240822	171700	108981670	972	972	972	972	0
179	20240822	171600	108981670	972	972	972	972	0
180	20240822	171500	108981670	972	972	972	972	0
181	20240822	171400	108981670	972	972	972	972	0
182	20240822	171300	108981670	972	972	972	972	531
183	20240822	171200	108981670	972	972	972	972	0
184	20240822	171100	108981670	972	972	972	972	0
185	20240822	171000	108981670	972	972	972	972	0
186	20240822	170900	108981670	972	972	972	972	0
187	20240822	170800	108981670	972	972	972	972	0
188	20240822	170700	108981670	972	972	972	972	0
189	20240822	170600	108981670	972	972	972	972	0
190	20240822	170500	108981670	972	972	972	972	0
191	20240822	170400	108981670	972	972	972	972	0
192	20240822	170300	108981670	972	972	972	972	0
193	20240822	170200	108981670	972	972	972	972	0
194	20240822	170100	108981670	972	972	972	972	0
195	20240822	170000	108981670	972	972	972	972	0
196	20240822	165900	108981670	972	972	972	972	0
197	20240822	165800	108981670	972	972	972	972	0
198	20240822	165700	108981670	972	972	972	972	0
199	20240822	165600	108981670	972	972	972	972	0
200	20240822	165500	108981670	972	972	972	972	0
201	20240822	165400	108981670	972	972	972	972	0
202	20240822	165300	108981670	972	972	972	972	0
203	20240822	165200	108981670	972	972	972	972	0
204	20240822	165100	108981670	972	972	972	972	0
205	20240822	165000	108981670	972	972	972	972	0
206	20240822	164900	108981670	972	972	972	972	0
207	20240822	164800	108981670	972	972	972	972	0
208	20240822	164700	108981670	972	972	972	972	0
209	20240822	164600	108981670	972	972	972	972	0
210	20240822	164500	108981670	972	972	972	972	0
211	20240822	164400	108981670	972	972	972	972	0
212	20240822	164300	108981670	972	972	972	972	531
213	20240822	164200	108981670	972	972	972	972	0
214	20240822	164100	108981670	972	972	972	972	0
215	20240822	164000	108981670	972	972	972	972	0
216	20240822	163900	108981670	972	972	972	972	0
217	20240822	163800	108981670	972	972	972	972	0
218	20240822	163700	108981670	972	972	972	972	0
219	20240822	163600	108981670	972	972	972	972	0
220	20240822	163500	108981670	972	972	972	972	0
221	20240822	163400	108981670	972	972	972	972	0
222	20240822	163300	108981670	972	972	972	972	0
223	20240822	163200	108981670	972	972	972	972	0
224	20240822	163100	108981670	972	972	972	972	0
225	20240822	163000	108981670	972	972	972	972	0
226	20240822	162900	108981670	972	972	972	972	0
227	20240822	162800	108981670	972	972	972	972	0
228	20240822	162700	108981670	972	972	972	972	0
229	20240822	162600	108981670	972	972	972	972	0
230	20240822	162500	108981670	972	972	972	972	0
231	20240822	162400	108981670	972	972	972	972	0
232	20240822	162300	108981670	972	972	972	972	0
233	20240822	162200	108981670	972	972	972	972	0
234	20240822	162100	108981670	972	972	972	972	0
235	20240822	162000	108981670	972	972	972	972	0
236	20240822	161900	108981670	972	972	972	972	0
237	20240822	161800	108981670	972	972	972	972	0
238	20240822	161700	108981670	972	972	972	972	0
239	20240822	161600	108981670	972	972	972	972	0
240	20240822	161500	108981670	972	972	972	972	0
241	20240822	161400	108981670	972	972	972	972	0
242	20240822	161300	108981670	972	972	972	972	531
243	20240822	161200	108981670	972	972	972	972	0
244	20240822	161100	108981670	972	972	972	972	0
245	20240822	161000	108981670	972	972	972	972	0
246	20240822	160900	108981670	972	972	972	972	0
247	20240822	160800	108981670	972	972	972	972	0
248	20240822	160700	108981670	972	972	972	972	0
249	20240822	160600	108981670	972	972	972	972	0
250	20240822	160500	108981670	972	972	972	972	0
251	20240822	160400	108981670	972	972	972	972	0
252	20240822	160300	108981670	972	972	972	972	0
253	20240822	160200	108981670	972	972	972	972	0
254	20240822	160100	108981670	972	972	972	972	0
255	20240822	160000	108981670	972	972	972	972	0
256	20240822	155900	108981670	972	972	972	972	0
257	20240822	155800	108981670	972	972	972	972	0
258	20240822	155700	108981670	972	972	972	972	0
259	20240822	155600	108981670	972	972	972	972	0
260	20240822	155500	108981670	972	972	972	972	0
261	20240822	155400	108981670	972	972	972	972	0
262	20240822	155300	108981670	972	972	972	972	0
263	20240822	155200	108981670	972	972	972	972	0
264	20240822	155100	108981670	972	972	972	972	0
265	20240822	155000	108981670	972	972	972	972	0
266	20240822	154900	108981670	972	972	972	972	0
267	20240822	154800	108981670	972	972	972	972	0
268	20240822	154700	108981670	972	972	972	972	0
269	20240822	154600	108981670	972	972	972	972	0
270	20240822	154500	108981670	972	972	972	972	0
271	20240822	154400	108981670	972	972	972	972	0
272	20240822	154300	108981670	972	972	972	972	531
273	20240822	154200	108981670	972	972	972	972	0
274	20240822	154100	108981670	972	972	972	972	0
275	20240822	154000	108981670	972	972	972	972	0
276	20240822	153900	108981670	972	972	972	972	0
277	20240822	153800	108981670	972	972	972	972	0
278	20240822	153700	108981670	972	972	972	972	0
279	20240822	153600	108981670	972	972	972	972	0
280	20240822	153500	108981670	972	972	972	972	0
281	20240822	153400	108981670	972	972	972	972	0
282	20240822	153300	108981670	972	972	972	972	0
283	20240822	153200	108981670	972	972	972	972	0
284	20240822	153100	108981670	972	972	972	972	0
285	20240822	153000	108981670	972	972	972	972	531
286	20240822	152900	108465538	966	966	966	966	0
287	20240822	152800	108465538	966	966	966	966	0
288	20240822	152700	108465538	966	966	966	966	0
289	20240822	152600	108465538	966	966	966	966	0
290	20240822	152500	108465538	966	966	966	966	0
291	20240822	152400	108465538	966	966	966	966	0
292	20240822	152300	108465538	966	966	966	966	0
293	20240822	152200	108465538	966	966	966	966	0
294	20240822	152100	108465538	966	966	966	966	0
295	20240822	152000	108465538	966	966	966	966	0
296	20240822	151900	108465538	966	963	966	963	149
297	20240822	151800	108321673	963	963	963	957	466
298	20240822	151700	107875288	958	958	958	958	0
299	20240822	151600	107875288	958	958	958	958	0
300	20240822	151500	107875288	958	958	958	958	0
301	20240822	151400	107875288	958	958	958	958	0
302	20240822	151300	107875288	958	958	958	958	0
303	20240822	151200	107875288	958	958	958	958	0
304	20240822	151100	107875288	958	958	958	958	5
305	20240822	151000	107870498	958	958	958	958	0
306	20240822	150900	107870498	958	958	958	958	0
307	20240822	150800	107870498	958	958	958	958	0
308	20240822	150700	107870498	958	958	958	958	5485
309	20240822	150600	102615868	958	958	958	958	0
310	20240822	150500	102615868	958	958	958	958	8
311	20240822	150400	102608204	958	958	958	958	0
312	20240822	150300	102608204	958	958	958	958	0
313	20240822	150200	102608204	958	958	958	958	0
314	20240822	150100	102608204	958	958	958	958	0
315	20240822	150000	102608204	958	958	958	958	3147
316	20240822	145900	99593378	959	959	959	959	349
317	20240822	145800	99258687	959	959	959	959	351
318	20240822	145700	98922078	959	959	959	959	4603
319	20240822	145600	94507801	959	959	959	959	0
320	20240822	145500	94507801	959	959	959	959	663
321	20240822	145400	93871984	959	959	959	959	333
322	20240822	145300	93552637	960	961	961	960	3000
323	20240822	145200	90672574	961	961	961	961	0
324	20240822	145100	90672574	961	961	961	961	0
325	20240822	145000	90672574	961	961	961	961	0
326	20240822	144900	90672574	961	961	961	961	529
327	20240822	144800	90164205	960	960	960	960	0
328	20240822	144700	90164205	960	960	960	960	0
329	20240822	144600	90164205	960	961	961	960	2994
330	20240822	144500	87288197	962	962	962	962	500
331	20240822	144400	86807197	964	964	964	964	0
332	20240822	144300	86807197	964	964	964	964	10
333	20240822	144200	86797557	965	965	965	965	1
334	20240822	144100	86796592	966	966	966	966	101
335	20240822	144000	86699026	966	966	966	966	0
336	20240822	143900	86699026	966	966	966	966	0
337	20240822	143800	86699026	966	966	966	966	0
338	20240822	143700	86699026	966	966	966	966	0
339	20240822	143600	86699026	966	966	966	966	0
340	20240822	143500	86699026	966	966	966	966	0
341	20240822	143400	86699026	966	966	966	966	0
342	20240822	143300	86699026	966	966	966	966	0
343	20240822	143200	86699026	966	966	966	966	0
344	20240822	143100	86699026	966	966	966	966	0
345	20240822	143000	86699026	966	966	966	966	0
346	20240822	142900	86699026	966	966	966	966	0
347	20240822	142800	86699026	966	966	966	966	10
348	20240822	142700	86689366	960	960	960	960	0
349	20240822	142600	86689366	960	960	960	960	0
350	20240822	142500	86689366	960	960	960	960	0
351	20240822	142400	86689366	960	960	960	960	0
352	20240822	142300	86689366	960	960	960	960	0
353	20240822	142200	86689366	960	960	960	960	0
354	20240822	142100	86689366	960	960	960	960	0
355	20240822	142000	86689366	960	960	960	960	0
356	20240822	141900	86689366	960	960	960	960	0
357	20240822	141800	86689366	960	960	960	960	0
358	20240822	141700	86689366	960	966	966	960	1311
359	20240822	141600	85428755	966	966	966	966	10
360	20240822	141500	85419095	966	966	966	966	0
361	20240822	141400	85419095	966	966	966	966	30
362	20240822	141300	85390115	966	966	966	966	1
363	20240822	141200	85389149	961	962	962	961	100
364	20240822	141100	85293031	966	966	966	966	0
365	20240822	141000	85293031	966	966	966	966	0
366	20240822	140900	85293031	966	966	966	966	0
367	20240822	140800	85293031	966	967	967	966	1462
368	20240822	140700	83880352	966	966	966	966	0
369	20240822	140600	83880352	966	966	966	966	0
370	20240822	140500	83880352	966	966	966	966	5000
371	20240822	140400	79050352	966	966	966	966	0
372	20240822	140300	79050352	966	966	966	966	0
373	20240822	140200	79050352	966	966	966	966	0
374	20240822	140100	79050352	966	966	966	966	2
375	20240822	140000	79048420	962	962	962	962	0
376	20240822	135900	79048420	962	962	962	962	1
377	20240822	135800	79047458	966	966	966	966	1
378	20240822	135700	79046492	966	966	966	966	0
379	20240822	135600	79046492	966	966	966	966	0
380	20240822	135500	79046492	966	966	966	966	0
381	20240822	135400	79046492	966	966	966	966	0
382	20240822	135300	79046492	966	966	966	966	100
383	20240822	135200	78949892	966	966	966	966	103
384	20240822	135100	78850394	966	966	966	966	0
385	20240822	135000	78850394	966	966	966	966	0
386	20240822	134900	78850394	966	966	966	966	0
387	20240822	134800	78850394	966	966	966	966	1
388	20240822	134700	78849428	966	966	966	966	0
389	20240822	134600	78849428	966	966	966	966	0
390	20240822	134500	78849428	966	966	966	966	0
391	20240822	134400	78849428	966	966	966	966	0
392	20240822	134300	78849428	966	966	966	966	10
393	20240822	134200	78839768	962	962	962	962	0
394	20240822	134100	78839768	962	962	962	962	0
395	20240822	134000	78839768	962	962	962	962	0
396	20240822	133900	78839768	962	962	962	962	0
397	20240822	133800	78839768	962	962	962	962	1
398	20240822	133700	78838806	961	961	961	961	0
399	20240822	133600	78838806	961	961	961	961	0
400	20240822	133500	78838806	961	961	961	961	0
401	20240822	133400	78838806	961	961	961	961	0
402	20240822	133300	78838806	961	961	961	961	0
403	20240822	133200	78838806	961	962	962	961	725
404	20240822	133100	78142080	965	965	965	965	0
405	20240822	133000	78142080	965	965	965	965	0
406	20240822	132900	78142080	965	965	965	965	0
407	20240822	132800	78142080	965	965	965	965	0
408	20240822	132700	78142080	965	965	965	965	0
409	20240822	132600	78142080	965	965	965	965	179
410	20240822	132500	77969345	965	965	965	965	0
411	20240822	132400	77969345	965	965	965	965	375
412	20240822	132300	77607470	965	965	965	965	0
413	20240822	132200	77607470	965	965	965	965	0
414	20240822	132100	77607470	965	965	965	965	0
415	20240822	132000	77607470	965	965	965	965	0
416	20240822	131900	77607470	965	965	965	965	0
417	20240822	131800	77607470	965	965	965	965	0
418	20240822	131700	77607470	965	965	965	965	5
419	20240822	131600	77602645	965	965	965	965	650
420	20240822	131500	76975395	965	965	965	965	1
421	20240822	131400	76974430	961	961	961	961	0
422	20240822	131300	76974430	961	961	961	961	0
423	20240822	131200	76974430	961	961	961	961	0
424	20240822	131100	76974430	961	961	961	961	0
425	20240822	131000	76974430	961	961	961	961	0
426	20240822	130900	76974430	961	961	961	961	0
427	20240822	130800	76974430	961	961	961	961	182
428	20240822	130700	76799528	958	958	958	958	0
429	20240822	130600	76799528	958	958	958	958	0
430	20240822	130500	76799528	958	958	958	958	0
431	20240822	130400	76799528	958	958	958	958	0
432	20240822	130300	76799528	958	960	960	958	35
433	20240822	130200	76765993	961	961	961	961	818
434	20240822	130100	75979895	960	960	960	960	0
435	20240822	130000	75979895	960	960	960	960	0
436	20240822	125900	75979895	960	960	960	960	15
437	20240822	125800	75965495	960	960	960	960	0
438	20240822	125700	75965495	960	960	960	960	0
439	20240822	125600	75965495	960	960	960	960	8
440	20240822	125500	75957815	966	966	966	966	0
441	20240822	125400	75957815	966	966	966	966	0
442	20240822	125300	75957815	966	966	966	966	0
443	20240822	125200	75957815	966	966	966	966	0
444	20240822	125100	75957815	966	966	966	966	0
445	20240822	125000	75957815	966	966	966	966	45
446	20240822	124900	75914345	966	966	966	966	55
447	20240822	124800	75861215	966	966	966	966	0
448	20240822	124700	75861215	966	966	966	966	20
449	20240822	124600	75841895	966	960	966	960	1020
450	20240822	124500	74862689	960	965	965	960	811
451	20240822	124400	74080129	965	965	965	965	1000
452	20240822	124300	73115129	965	965	965	965	0
453	20240822	124200	73115129	965	965	965	965	1000
454	20240822	124100	72150129	965	965	965	965	0
455	20240822	124000	72150129	965	965	965	965	0
456	20240822	123900	72150129	965	965	965	965	0
457	20240822	123800	72150129	965	965	965	965	0
458	20240822	123700	72150129	965	965	965	965	1
459	20240822	123600	72149164	965	965	965	965	83
460	20240822	123500	72069069	965	965	965	965	0
461	20240822	123400	72069069	965	965	965	965	0
462	20240822	123300	72069069	965	965	965	965	0
463	20240822	123200	72069069	965	965	965	965	0
464	20240822	123100	72069069	965	965	965	965	0
465	20240822	123000	72069069	965	965	965	965	0
466	20240822	122900	72069069	965	965	965	965	0
467	20240822	122800	72069069	965	965	965	965	0
468	20240822	122700	72069069	965	965	965	965	2132
469	20240822	122600	70011689	957	957	957	957	0
470	20240822	122500	70011689	957	957	957	957	0
471	20240822	122400	70011689	957	957	957	957	1372
472	20240822	122300	68698685	954	953	954	953	25
473	20240822	122200	68674852	953	954	954	953	14
474	20240822	122100	68661509	954	954	954	954	100
475	20240822	122000	68566109	954	954	954	954	0
476	20240822	121900	68566109	954	954	954	954	0
477	20240822	121800	68566109	954	954	954	954	10
478	20240822	121700	68556569	953	953	953	953	0
479	20240822	121600	68556569	953	953	953	953	1526
480	20240822	121500	67102291	953	953	953	953	0
481	20240822	121400	67102291	953	953	953	953	0
482	20240822	121300	67102291	953	953	953	953	0
483	20240822	121200	67102291	953	953	953	953	0
484	20240822	121100	67102291	953	953	953	953	0
485	20240822	121000	67102291	953	953	953	953	0
486	20240822	120900	67102291	953	953	953	953	0
487	20240822	120800	67102291	953	953	953	953	51
488	20240822	120700	67053688	954	954	954	954	140
489	20240822	120600	66920128	954	954	954	954	0
490	20240822	120500	66920128	954	954	954	954	150
491	20240822	120400	66777028	954	954	954	954	50
492	20240822	120300	66729328	951	954	954	951	4348
493	20240822	120200	62591850	954	954	954	954	1
494	20240822	120100	62590896	953	960	960	953	3603
495	20240822	120000	59150060	960	963	963	953	8114
496	20240822	115900	51369726	962	962	962	962	0
497	20240822	115800	51369726	962	963	963	962	1424
498	20240822	115700	49999828	963	963	963	963	0
499	20240822	115600	49999828	963	963	963	963	1011
500	20240822	115500	49026235	963	963	963	963	3
501	20240822	115400	49023346	963	963	963	963	0
502	20240822	115300	49023346	963	963	963	963	0
503	20240822	115200	49023346	963	963	963	963	0
504	20240822	115100	49023346	963	963	963	963	0
505	20240822	115000	49023346	963	963	963	963	1
506	20240822	114900	49022383	963	963	963	963	3
507	20240822	114800	49019494	963	963	963	963	0
508	20240822	114700	49019494	963	963	963	963	0
509	20240822	114600	49019494	963	963	963	963	0
510	20240822	114500	49019494	963	963	963	963	0
511	20240822	114400	49019494	963	963	963	963	0
512	20240822	114300	49019494	963	963	963	963	3
513	20240822	114200	49016605	962	962	962	962	0
514	20240822	114100	49016605	962	962	962	962	0
515	20240822	114000	49016605	962	962	962	962	0
516	20240822	113900	49016605	962	962	962	962	0
517	20240822	113800	49016605	962	963	963	962	8389
518	20240822	113700	40939387	963	964	964	963	3
519	20240822	113600	40936496	964	965	965	964	1379
520	20240822	113500	39607139	965	965	965	965	0
521	20240822	113400	39607139	965	965	965	965	292
522	20240822	113300	39325359	966	966	966	966	931
523	20240822	113200	38426013	965	965	965	965	3
524	20240822	113100	38423118	965	965	965	965	0
525	20240822	113000	38423118	965	965	965	965	0
526	20240822	112900	38423118	965	965	965	965	0
527	20240822	112800	38423118	965	965	965	965	0
528	20240822	112700	38423118	965	965	965	965	0
529	20240822	112600	38423118	965	965	965	965	3
530	20240822	112500	38420223	965	965	965	965	0
531	20240822	112400	38420223	965	965	965	965	0
532	20240822	112300	38420223	965	965	965	965	1500
533	20240822	112200	36972723	965	965	965	965	0
534	20240822	112100	36972723	965	965	965	965	0
535	20240822	112000	36972723	965	966	966	965	1248
536	20240822	111900	35767158	966	966	966	966	1
537	20240822	111800	35766192	966	966	966	966	0
538	20240822	111700	35766192	966	966	966	966	0
539	20240822	111600	35766192	966	966	966	966	0
540	20240822	111500	35766192	966	967	967	966	3
541	20240822	111400	35763293	974	974	974	974	0
542	20240822	111300	35763293	974	974	974	974	50
543	20240822	111200	35714593	974	974	974	974	0
544	20240822	111100	35714593	974	974	974	974	0
545	20240822	111000	35714593	974	964	974	964	751
546	20240822	110900	34990619	964	965	965	964	1003
547	20240822	110800	34022727	965	965	965	965	0
548	20240822	110700	34022727	965	966	966	965	150
549	20240822	110600	33877927	966	966	966	966	500
550	20240822	110500	33394927	966	966	966	966	0
551	20240822	110400	33394927	966	966	966	966	3
552	20240822	110300	33392029	972	972	972	972	0
553	20240822	110200	33392029	972	972	972	972	0
554	20240822	110100	33392029	972	972	972	972	495
555	20240822	110000	32910889	972	972	972	972	1
556	20240822	105900	32909917	964	964	964	964	0
557	20240822	105800	32909917	964	964	964	964	3
558	20240822	105700	32907025	974	973	974	973	347
559	20240822	105600	32569050	974	964	974	964	2090
560	20240822	105500	30553769	965	965	965	965	0
561	20240822	105400	30553769	965	966	966	965	2938
562	20240822	105300	27717807	966	966	966	966	0
563	20240822	105200	27717807	966	966	966	966	3
564	20240822	105100	27714909	966	967	967	966	354
565	20240822	105000	27372643	969	969	969	969	213
566	20240822	104900	27166246	967	967	967	967	0
567	20240822	104800	27166246	967	967	967	967	0
568	20240822	104700	27166246	967	967	967	967	0
569	20240822	104600	27166246	967	967	967	967	3
570	20240822	104500	27163345	969	969	969	968	176
571	20240822	104400	26992843	969	969	969	969	77
572	20240822	104300	26918230	969	969	969	969	0
573	20240822	104200	26918230	969	969	969	969	123
574	20240822	104100	26799043	969	970	970	969	3
575	20240822	104000	26796135	970	970	970	970	0
576	20240822	103900	26796135	970	970	970	970	242
577	20240822	103800	26561395	971	971	971	971	0
578	20240822	103700	26561395	971	971	971	971	0
579	20240822	103600	26561395	971	971	971	971	354
580	20240822	103500	26217661	971	971	971	971	77
581	20240822	103400	26142894	971	971	971	971	77
582	20240822	103300	26068127	971	973	973	971	1186
583	20240822	103200	24916053	973	973	973	973	0
584	20240822	103100	24916053	973	973	973	973	0
585	20240822	103000	24916053	973	973	973	973	0
586	20240822	102900	24916053	973	973	973	973	3
587	20240822	102800	24913134	972	972	972	972	0
588	20240822	102700	24913134	972	972	972	972	49
589	20240822	102600	24865506	972	972	972	972	1
590	20240822	102500	24864534	971	971	971	971	0
591	20240822	102400	24864534	971	971	971	971	3
592	20240822	102300	24861621	971	972	972	971	315
593	20240822	102200	24555649	972	972	972	972	47
594	20240822	102100	24509965	972	972	972	972	100
595	20240822	102000	24412765	972	972	972	972	0
596	20240822	101900	24412765	972	972	972	972	0
597	20240822	101800	24412765	972	974	974	972	4
598	20240822	101700	24408875	974	974	974	974	0
599	20240822	101600	24408875	974	974	974	974	0
600	20240822	101500	24408875	974	974	974	974	0
601	20240822	101400	24408875	974	974	974	974	50
602	20240822	101300	24360175	974	974	974	974	2
603	20240822	101200	24358227	972	972	972	972	3
604	20240822	101100	24355311	974	974	974	974	0
605	20240822	101000	24355311	974	974	974	974	84
606	20240822	100900	24273495	974	974	974	974	9
607	20240822	100800	24264729	972	972	972	972	0
608	20240822	100700	24264729	972	972	972	972	3
609	20240822	100600	24261813	971	971	971	971	0
610	20240822	100500	24261813	971	971	971	971	0
611	20240822	100400	24261813	971	971	971	971	0
612	20240822	100300	24261813	971	971	971	971	0
613	20240822	100200	24261813	971	971	971	971	0
614	20240822	100100	24261813	971	971	971	971	163
615	20240822	100000	24103540	970	970	970	970	0
616	20240822	095900	24103540	970	970	970	970	0
617	20240822	095800	24103540	970	970	970	970	0
618	20240822	095700	24103540	970	970	970	970	0
619	20240822	095600	24103540	970	970	970	969	612
620	20240822	095500	23510012	970	970	970	970	3
621	20240822	095400	23507102	970	970	970	970	0
622	20240822	095300	23507102	970	970	970	970	0
623	20240822	095200	23507102	970	970	970	970	1200
624	20240822	095100	22343102	970	970	970	970	3174
625	20240822	095000	19264322	970	972	972	970	4003
626	20240822	094900	15373412	972	972	972	972	2050
627	20240822	094800	13380812	972	971	972	971	3
628	20240822	094700	13377898	972	972	972	972	0
629	20240822	094600	13377898	972	972	972	972	0
630	20240822	094500	13377898	972	972	972	972	113
631	20240822	094400	13268062	972	972	972	970	8
632	20240822	094300	13260292	972	970	972	970	762
633	20240822	094200	12521140	971	972	972	971	748
634	20240822	094100	11794094	972	972	972	972	0
635	20240822	094000	11794094	972	972	972	972	0
636	20240822	093900	11794094	972	972	972	972	464
637	20240822	093800	11343086	970	970	970	970	214
638	20240822	093700	11135506	970	971	971	970	1472
639	20240822	093600	9706294	974	975	975	973	1039
640	20240822	093500	8694319	975	975	975	975	10
641	20240822	093400	8684569	975	975	975	975	0
642	20240822	093300	8684569	975	977	977	975	527
643	20240822	093200	8170527	979	979	979	979	0
644	20240822	093100	8170527	979	979	979	979	0
645	20240822	093000	8170527	979	980	980	979	2436
646	20240822	092900	5785383	979	979	979	979	0
647	20240822	092800	5785383	979	979	979	979	28
648	20240822	092700	5757971	979	979	979	979	3
649	20240822	092600	5755034	979	979	979	979	0
650	20240822	092500	5755034	979	979	979	979	15
651	20240822	092400	5740349	979	979	979	979	0
652	20240822	092300	5740349	979	979	979	979	418
653	20240822	092200	5331127	979	979	979	979	3
654	20240822	092100	5328190	979	979	979	979	0
655	20240822	092000	5328190	979	979	979	979	32
656	20240822	091900	5296862	988	988	988	988	50
657	20240822	091800	5247462	988	988	988	988	1
658	20240822	091700	5246474	976	976	976	976	0
659	20240822	091600	5246474	976	976	976	976	882
660	20240822	091500	4385642	980	988	988	980	111
661	20240822	091400	4276462	988	988	988	986	73
662	20240822	091300	4204340	980	980	980	980	0
663	20240822	091200	4204340	980	980	980	980	0
664	20240822	091100	4204340	980	980	980	980	0
665	20240822	091000	4204340	980	980	980	980	4
666	20240822	090900	4200420	989	989	989	989	0
667	20240822	090800	4200420	989	989	989	989	1
668	20240822	090700	4199431	989	989	989	989	1
669	20240822	090600	4198442	988	988	988	988	2
670	20240822	090500	4196466	990	990	990	990	0
671	20240822	090400	4196466	990	990	990	990	355
672	20240822	090300	3845016	980	980	980	980	0
673	20240822	090200	3845016	980	980	980	980	2700
674	20240822	090100	1199016	982	982	982	982	22
675	20240822	090000	1177412	992	980	992	980	1199