KissMeData/121850/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	201200	47499700	935	935	935	935	292
3	20240826	201100	47499700	935	935	935	935	0
4	20240826	201000	47499700	935	935	935	935	0
5	20240826	200900	47499700	935	935	935	935	0
6	20240826	200800	47499700	935	935	935	935	0
7	20240826	200700	47499700	935	935	935	935	0
8	20240826	200600	47499700	935	935	935	935	0
9	20240826	200500	47499700	935	935	935	935	0
10	20240826	200400	47499700	935	935	935	935	0
11	20240826	200300	47499700	935	935	935	935	0
12	20240826	200200	47499700	935	935	935	935	0
13	20240826	200100	47499700	935	935	935	935	0
14	20240826	200000	47499700	935	935	935	935	0
15	20240826	195900	47499700	935	935	935	935	0
16	20240826	195800	47499700	935	935	935	935	0
17	20240826	195700	47499700	935	935	935	935	0
18	20240826	195600	47499700	935	935	935	935	0
19	20240826	195500	47499700	935	935	935	935	0
20	20240826	195400	47499700	935	935	935	935	0
21	20240826	195300	47499700	935	935	935	935	0
22	20240826	195200	47499700	935	935	935	935	0
23	20240826	195100	47499700	935	935	935	935	0
24	20240826	195000	47499700	935	935	935	935	0
25	20240826	194900	47499700	935	935	935	935	0
26	20240826	194800	47499700	935	935	935	935	0
27	20240826	194700	47499700	935	935	935	935	0
28	20240826	194600	47499700	935	935	935	935	0
29	20240826	194500	47499700	935	935	935	935	0
30	20240826	194400	47499700	935	935	935	935	0
31	20240826	194300	47499700	935	935	935	935	0
32	20240826	194200	47499700	935	935	935	935	292
33	20240826	194100	47499700	935	935	935	935	0
34	20240826	194000	47499700	935	935	935	935	0
35	20240826	193900	47499700	935	935	935	935	0
36	20240826	193800	47499700	935	935	935	935	0
37	20240826	193700	47499700	935	935	935	935	0
38	20240826	193600	47499700	935	935	935	935	0
39	20240826	193500	47499700	935	935	935	935	0
40	20240826	193400	47499700	935	935	935	935	0
41	20240826	193300	47499700	935	935	935	935	0
42	20240826	193200	47499700	935	935	935	935	0
43	20240826	193100	47499700	935	935	935	935	0
44	20240826	193000	47499700	935	935	935	935	0
45	20240826	192900	47499700	935	935	935	935	0
46	20240826	192800	47499700	935	935	935	935	0
47	20240826	192700	47499700	935	935	935	935	0
48	20240826	192600	47499700	935	935	935	935	0
49	20240826	192500	47499700	935	935	935	935	0
50	20240826	192400	47499700	935	935	935	935	0
51	20240826	192300	47499700	935	935	935	935	0
52	20240826	192200	47499700	935	935	935	935	0
53	20240826	192100	47499700	935	935	935	935	0
54	20240826	192000	47499700	935	935	935	935	0
55	20240826	191900	47499700	935	935	935	935	0
56	20240826	191800	47499700	935	935	935	935	0
57	20240826	191700	47499700	935	935	935	935	0
58	20240826	191600	47499700	935	935	935	935	0
59	20240826	191500	47499700	935	935	935	935	0
60	20240826	191400	47499700	935	935	935	935	0
61	20240826	191300	47499700	935	935	935	935	0
62	20240826	191200	47499700	935	935	935	935	292
63	20240826	191100	47499700	935	935	935	935	0
64	20240826	191000	47499700	935	935	935	935	0
65	20240826	190900	47499700	935	935	935	935	0
66	20240826	190800	47499700	935	935	935	935	0
67	20240826	190700	47499700	935	935	935	935	0
68	20240826	190600	47499700	935	935	935	935	0
69	20240826	190500	47499700	935	935	935	935	0
70	20240826	190400	47499700	935	935	935	935	0
71	20240826	190300	47499700	935	935	935	935	0
72	20240826	190200	47499700	935	935	935	935	0
73	20240826	190100	47499700	935	935	935	935	0
74	20240826	190000	47499700	935	935	935	935	0
75	20240826	185900	47499700	935	935	935	935	0
76	20240826	185800	47499700	935	935	935	935	0
77	20240826	185700	47499700	935	935	935	935	0
78	20240826	185600	47499700	935	935	935	935	0
79	20240826	185500	47499700	935	935	935	935	0
80	20240826	185400	47499700	935	935	935	935	0
81	20240826	185300	47499700	935	935	935	935	0
82	20240826	185200	47499700	935	935	935	935	0
83	20240826	185100	47499700	935	935	935	935	0
84	20240826	185000	47499700	935	935	935	935	0
85	20240826	184900	47499700	935	935	935	935	0
86	20240826	184800	47499700	935	935	935	935	0
87	20240826	184700	47499700	935	935	935	935	0
88	20240826	184600	47499700	935	935	935	935	0
89	20240826	184500	47499700	935	935	935	935	0
90	20240826	184400	47499700	935	935	935	935	0
91	20240826	184300	47499700	935	935	935	935	0
92	20240826	184200	47499700	935	935	935	935	292
93	20240826	184100	47499700	935	935	935	935	0
94	20240826	184000	47499700	935	935	935	935	0
95	20240826	183900	47499700	935	935	935	935	0
96	20240826	183800	47499700	935	935	935	935	0
97	20240826	183700	47499700	935	935	935	935	0
98	20240826	183600	47499700	935	935	935	935	0
99	20240826	183500	47499700	935	935	935	935	0
100	20240826	183400	47499700	935	935	935	935	0
101	20240826	183300	47499700	935	935	935	935	0
102	20240826	183200	47499700	935	935	935	935	0
103	20240826	183100	47499700	935	935	935	935	0
104	20240826	183000	47499700	935	935	935	935	0
105	20240826	182900	47499700	935	935	935	935	0
106	20240826	182800	47499700	935	935	935	935	0
107	20240826	182700	47499700	935	935	935	935	0
108	20240826	182600	47499700	935	935	935	935	0
109	20240826	182500	47499700	935	935	935	935	0
110	20240826	182400	47499700	935	935	935	935	0
111	20240826	182300	47499700	935	935	935	935	0
112	20240826	182200	47499700	935	935	935	935	0
113	20240826	182100	47499700	935	935	935	935	0
114	20240826	182000	47499700	935	935	935	935	0
115	20240826	181900	47499700	935	935	935	935	0
116	20240826	181800	47499700	935	935	935	935	0
117	20240826	181700	47499700	935	935	935	935	0
118	20240826	181600	47499700	935	935	935	935	0
119	20240826	181500	47499700	935	935	935	935	0
120	20240826	181400	47499700	935	935	935	935	0
121	20240826	181300	47499700	935	935	935	935	0
122	20240826	181200	47499700	935	935	935	935	292
123	20240826	181100	47499700	935	935	935	935	0
124	20240826	181000	47499700	935	935	935	935	0
125	20240826	180900	47499700	935	935	935	935	0
126	20240826	180800	47499700	935	935	935	935	0
127	20240826	180700	47499700	935	935	935	935	0
128	20240826	180600	47499700	935	935	935	935	0
129	20240826	180500	47499700	935	935	935	935	0
130	20240826	180400	47499700	935	935	935	935	0
131	20240826	180300	47499700	935	935	935	935	0
132	20240826	180200	47499700	935	935	935	935	0
133	20240826	180100	47499700	935	935	935	935	0
134	20240826	180000	47499700	935	935	935	935	0
135	20240826	175900	47499700	935	935	935	935	0
136	20240826	175800	47499700	935	935	935	935	0
137	20240826	175700	47499700	935	935	935	935	0
138	20240826	175600	47499700	935	935	935	935	0
139	20240826	175500	47499700	935	935	935	935	0
140	20240826	175400	47499700	935	935	935	935	0
141	20240826	175300	47499700	935	935	935	935	0
142	20240826	175200	47499700	935	935	935	935	0
143	20240826	175100	47499700	935	935	935	935	0
144	20240826	175000	47499700	935	935	935	935	0
145	20240826	174900	47499700	935	935	935	935	0
146	20240826	174800	47499700	935	935	935	935	0
147	20240826	174700	47499700	935	935	935	935	0
148	20240826	174600	47499700	935	935	935	935	0
149	20240826	174500	47499700	935	935	935	935	0
150	20240826	174400	47499700	935	935	935	935	0
151	20240826	174300	47499700	935	935	935	935	0
152	20240826	174200	47499700	935	935	935	935	292
153	20240826	174100	47499700	935	935	935	935	0
154	20240826	174000	47499700	935	935	935	935	0
155	20240826	173900	47499700	935	935	935	935	0
156	20240826	173800	47499700	935	935	935	935	0
157	20240826	173700	47499700	935	935	935	935	0
158	20240826	173600	47499700	935	935	935	935	0
159	20240826	173500	47499700	935	935	935	935	0
160	20240826	173400	47499700	935	935	935	935	0
161	20240826	173300	47499700	935	935	935	935	0
162	20240826	173200	47499700	935	935	935	935	0
163	20240826	173100	47499700	935	935	935	935	0
164	20240826	173000	47499700	935	935	935	935	0
165	20240826	172900	47499700	935	935	935	935	0
166	20240826	172800	47499700	935	935	935	935	0
167	20240826	172700	47499700	935	935	935	935	0
168	20240826	172600	47499700	935	935	935	935	0
169	20240826	172500	47499700	935	935	935	935	0
170	20240826	172400	47499700	935	935	935	935	0
171	20240826	172300	47499700	935	935	935	935	0
172	20240826	172200	47499700	935	935	935	935	0
173	20240826	172100	47499700	935	935	935	935	0
174	20240826	172000	47499700	935	935	935	935	0
175	20240826	171900	47499700	935	935	935	935	0
176	20240826	171800	47499700	935	935	935	935	0
177	20240826	171700	47499700	935	935	935	935	0
178	20240826	171600	47499700	935	935	935	935	0
179	20240826	171500	47499700	935	935	935	935	0
180	20240826	171400	47499700	935	935	935	935	0
181	20240826	171300	47499700	935	935	935	935	0
182	20240826	171200	47499700	935	935	935	935	292
183	20240826	171100	47499700	935	935	935	935	0
184	20240826	171000	47499700	935	935	935	935	0
185	20240826	170900	47499700	935	935	935	935	0
186	20240826	170800	47499700	935	935	935	935	0
187	20240826	170700	47499700	935	935	935	935	0
188	20240826	170600	47499700	935	935	935	935	0
189	20240826	170500	47499700	935	935	935	935	0
190	20240826	170400	47499700	935	935	935	935	0
191	20240826	170300	47499700	935	935	935	935	0
192	20240826	170200	47499700	935	935	935	935	0
193	20240826	170100	47499700	935	935	935	935	0
194	20240826	170000	47499700	935	935	935	935	0
195	20240826	165900	47499700	935	935	935	935	0
196	20240826	165800	47499700	935	935	935	935	0
197	20240826	165700	47499700	935	935	935	935	0
198	20240826	165600	47499700	935	935	935	935	0
199	20240826	165500	47499700	935	935	935	935	0
200	20240826	165400	47499700	935	935	935	935	0
201	20240826	165300	47499700	935	935	935	935	0
202	20240826	165200	47499700	935	935	935	935	0
203	20240826	165100	47499700	935	935	935	935	0
204	20240826	165000	47499700	935	935	935	935	0
205	20240826	164900	47499700	935	935	935	935	0
206	20240826	164800	47499700	935	935	935	935	0
207	20240826	164700	47499700	935	935	935	935	0
208	20240826	164600	47499700	935	935	935	935	0
209	20240826	164500	47499700	935	935	935	935	0
210	20240826	164400	47499700	935	935	935	935	0
211	20240826	164300	47499700	935	935	935	935	0
212	20240826	164200	47499700	935	935	935	935	292
213	20240826	164100	47499700	935	935	935	935	0
214	20240826	164000	47499700	935	935	935	935	0
215	20240826	163900	47499700	935	935	935	935	0
216	20240826	163800	47499700	935	935	935	935	0
217	20240826	163700	47499700	935	935	935	935	0
218	20240826	163600	47499700	935	935	935	935	0
219	20240826	163500	47499700	935	935	935	935	0
220	20240826	163400	47499700	935	935	935	935	0
221	20240826	163300	47499700	935	935	935	935	0
222	20240826	163200	47499700	935	935	935	935	0
223	20240826	163100	47499700	935	935	935	935	0
224	20240826	163000	47499700	935	935	935	935	0
225	20240826	162900	47499700	935	935	935	935	0
226	20240826	162800	47499700	935	935	935	935	0
227	20240826	162700	47499700	935	935	935	935	0
228	20240826	162600	47499700	935	935	935	935	0
229	20240826	162500	47499700	935	935	935	935	0
230	20240826	162400	47499700	935	935	935	935	0
231	20240826	162300	47499700	935	935	935	935	0
232	20240826	162200	47499700	935	935	935	935	0
233	20240826	162100	47499700	935	935	935	935	0
234	20240826	162000	47499700	935	935	935	935	0
235	20240826	161900	47499700	935	935	935	935	0
236	20240826	161800	47499700	935	935	935	935	0
237	20240826	161700	47499700	935	935	935	935	0
238	20240826	161600	47499700	935	935	935	935	0
239	20240826	161500	47499700	935	935	935	935	0
240	20240826	161400	47499700	935	935	935	935	0
241	20240826	161300	47499700	935	935	935	935	0
242	20240826	161200	47499700	935	935	935	935	292
243	20240826	161100	47499700	935	935	935	935	0
244	20240826	161000	47499700	935	935	935	935	0
245	20240826	160900	47499700	935	935	935	935	0
246	20240826	160800	47499700	935	935	935	935	0
247	20240826	160700	47499700	935	935	935	935	0
248	20240826	160600	47499700	935	935	935	935	0
249	20240826	160500	47499700	935	935	935	935	0
250	20240826	160400	47499700	935	935	935	935	0
251	20240826	160300	47499700	935	935	935	935	0
252	20240826	160200	47499700	935	935	935	935	0
253	20240826	160100	47499700	935	935	935	935	0
254	20240826	160000	47499700	935	935	935	935	0
255	20240826	155900	47499700	935	935	935	935	0
256	20240826	155800	47499700	935	935	935	935	0
257	20240826	155700	47499700	935	935	935	935	0
258	20240826	155600	47499700	935	935	935	935	0
259	20240826	155500	47499700	935	935	935	935	0
260	20240826	155400	47499700	935	935	935	935	0
261	20240826	155300	47499700	935	935	935	935	0
262	20240826	155200	47499700	935	935	935	935	0
263	20240826	155100	47499700	935	935	935	935	0
264	20240826	155000	47499700	935	935	935	935	0
265	20240826	154900	47499700	935	935	935	935	0
266	20240826	154800	47499700	935	935	935	935	0
267	20240826	154700	47499700	935	935	935	935	0
268	20240826	154600	47499700	935	935	935	935	0
269	20240826	154500	47499700	935	935	935	935	0
270	20240826	154400	47499700	935	935	935	935	0
271	20240826	154300	47499700	935	935	935	935	0
272	20240826	154200	47499700	935	935	935	935	292
273	20240826	154100	47499700	935	935	935	935	0
274	20240826	154000	47499700	935	935	935	935	0
275	20240826	153900	47499700	935	935	935	935	0
276	20240826	153800	47499700	935	935	935	935	0
277	20240826	153700	47499700	935	935	935	935	0
278	20240826	153600	47499700	935	935	935	935	0
279	20240826	153500	47499700	935	935	935	935	0
280	20240826	153400	47499700	935	935	935	935	0
281	20240826	153300	47499700	935	935	935	935	0
282	20240826	153200	47499700	935	935	935	935	0
283	20240826	153100	47499700	935	935	935	935	0
284	20240826	153000	47499700	935	935	935	935	292
285	20240826	152900	47226680	935	935	935	935	0
286	20240826	152800	47226680	935	935	935	935	0
287	20240826	152700	47226680	935	935	935	935	0
288	20240826	152600	47226680	935	935	935	935	0
289	20240826	152500	47226680	935	935	935	935	0
290	20240826	152400	47226680	935	935	935	935	0
291	20240826	152300	47226680	935	935	935	935	0
292	20240826	152200	47226680	935	935	935	935	0
293	20240826	152100	47226680	935	935	935	935	0
294	20240826	152000	47226680	935	935	935	935	0
295	20240826	151900	47226680	935	936	936	935	63
296	20240826	151800	47167748	937	937	937	937	112
297	20240826	151700	47062804	937	937	937	937	0
298	20240826	151600	47062804	937	937	937	937	0
299	20240826	151500	47062804	937	937	937	937	685
300	20240826	151400	46420959	935	935	935	935	0
301	20240826	151300	46420959	935	935	935	935	0
302	20240826	151200	46420959	935	936	936	935	100
303	20240826	151100	46327455	935	935	935	935	0
304	20240826	151000	46327455	935	935	935	935	0
305	20240826	150900	46327455	935	935	935	935	300
306	20240826	150800	46046955	936	936	936	936	1106
307	20240826	150700	45011739	937	937	937	937	2
308	20240826	150600	45009865	937	937	937	937	0
309	20240826	150500	45009865	937	937	937	937	0
310	20240826	150400	45009865	937	937	937	937	0
311	20240826	150300	45009865	937	937	937	937	98
312	20240826	150200	44918039	937	937	937	937	7
313	20240826	150100	44911480	938	938	938	938	31
314	20240826	150000	44882402	938	938	938	938	0
315	20240826	145900	44882402	938	938	938	938	5
316	20240826	145800	44877712	941	941	941	941	0
317	20240826	145700	44877712	941	941	941	941	0
318	20240826	145600	44877712	941	941	941	941	416
319	20240826	145500	44486256	937	937	937	937	0
320	20240826	145400	44486256	937	937	937	937	1500
321	20240826	145300	43080756	941	941	941	941	0
322	20240826	145200	43080756	941	941	941	941	0
323	20240826	145100	43080756	941	941	941	941	2
324	20240826	145000	43078874	941	941	941	941	0
325	20240826	144900	43078874	941	941	941	941	0
326	20240826	144800	43078874	941	941	941	941	0
327	20240826	144700	43078874	941	941	941	941	20
328	20240826	144600	43060054	941	941	941	941	0
329	20240826	144500	43060054	941	941	941	941	0
330	20240826	144400	43060054	941	941	941	941	0
331	20240826	144300	43060054	941	941	941	941	0
332	20240826	144200	43060054	941	941	941	941	0
333	20240826	144100	43060054	941	941	941	941	0
334	20240826	144000	43060054	941	941	941	941	0
335	20240826	143900	43060054	941	941	941	941	10
336	20240826	143800	43050644	939	939	939	939	0
337	20240826	143700	43050644	939	939	939	939	0
338	20240826	143600	43050644	939	939	939	939	0
339	20240826	143500	43050644	939	939	939	939	0
340	20240826	143400	43050644	939	939	939	939	0
341	20240826	143300	43050644	939	939	939	939	0
342	20240826	143200	43050644	939	939	939	939	0
343	20240826	143100	43050644	939	939	939	939	0
344	20240826	143000	43050644	939	939	939	939	0
345	20240826	142900	43050644	939	939	939	939	0
346	20240826	142800	43050644	939	939	939	939	0
347	20240826	142700	43050644	939	939	939	939	0
348	20240826	142600	43050644	939	939	939	939	0
349	20240826	142500	43050644	939	939	939	939	0
350	20240826	142400	43050644	939	939	939	939	0
351	20240826	142300	43050644	939	939	939	939	0
352	20240826	142200	43050644	939	939	939	939	0
353	20240826	142100	43050644	939	939	939	939	0
354	20240826	142000	43050644	939	939	939	939	0
355	20240826	141900	43050644	939	939	939	939	0
356	20240826	141800	43050644	939	939	939	939	0
357	20240826	141700	43050644	939	939	939	939	0
358	20240826	141600	43050644	939	939	939	939	0
359	20240826	141500	43050644	939	939	939	939	624
360	20240826	141400	42464708	939	939	939	939	0
361	20240826	141300	42464708	939	939	939	939	0
362	20240826	141200	42464708	939	939	939	939	0
363	20240826	141100	42464708	939	939	939	939	0
364	20240826	141000	42464708	939	939	939	939	0
365	20240826	140900	42464708	939	939	939	939	0
366	20240826	140800	42464708	939	939	939	939	0
367	20240826	140700	42464708	939	939	939	939	0
368	20240826	140600	42464708	939	939	939	939	0
369	20240826	140500	42464708	939	939	939	939	0
370	20240826	140400	42464708	939	939	939	939	55
371	20240826	140300	42413063	940	940	940	940	2
372	20240826	140200	42411183	940	940	940	940	0
373	20240826	140100	42411183	940	940	940	940	0
374	20240826	140000	42411183	940	940	940	940	0
375	20240826	135900	42411183	940	940	940	940	0
376	20240826	135800	42411183	940	940	940	940	0
377	20240826	135700	42411183	940	940	940	940	10
378	20240826	135600	42401783	940	940	940	940	0
379	20240826	135500	42401783	940	940	940	940	0
380	20240826	135400	42401783	940	940	940	940	0
381	20240826	135300	42401783	940	940	940	940	0
382	20240826	135200	42401783	940	940	940	940	0
383	20240826	135100	42401783	940	940	940	940	0
384	20240826	135000	42401783	940	940	940	940	0
385	20240826	134900	42401783	940	940	940	940	0
386	20240826	134800	42401783	940	940	940	940	200
387	20240826	134700	42213783	940	940	940	940	0
388	20240826	134600	42213783	940	940	940	940	0
389	20240826	134500	42213783	940	940	940	940	0
390	20240826	134400	42213783	940	940	940	940	0
391	20240826	134300	42213783	940	940	940	940	0
392	20240826	134200	42213783	940	940	940	940	0
393	20240826	134100	42213783	940	940	940	940	0
394	20240826	134000	42213783	940	940	940	940	0
395	20240826	133900	42213783	940	940	940	940	0
396	20240826	133800	42213783	940	940	940	940	0
397	20240826	133700	42213783	940	940	940	940	200
398	20240826	133600	42025783	940	940	940	940	0
399	20240826	133500	42025783	940	940	940	940	0
400	20240826	133400	42025783	940	940	940	940	0
401	20240826	133300	42025783	940	940	940	940	0
402	20240826	133200	42025783	940	940	940	940	100
403	20240826	133100	41931783	940	940	940	940	0
404	20240826	133000	41931783	940	940	940	940	1
405	20240826	132900	41930843	940	940	940	940	0
406	20240826	132800	41930843	940	940	940	940	63
407	20240826	132700	41871623	941	941	941	941	0
408	20240826	132600	41871623	941	941	941	941	0
409	20240826	132500	41871623	941	941	941	941	0
410	20240826	132400	41871623	941	941	941	941	0
411	20240826	132300	41871623	941	941	941	941	0
412	20240826	132200	41871623	941	941	941	941	0
413	20240826	132100	41871623	941	941	941	941	0
414	20240826	132000	41871623	941	941	941	941	0
415	20240826	131900	41871623	941	941	941	941	0
416	20240826	131800	41871623	941	941	941	941	8
417	20240826	131700	41864095	936	936	936	936	0
418	20240826	131600	41864095	936	936	936	936	0
419	20240826	131500	41864095	936	936	936	936	0
420	20240826	131400	41864095	936	936	936	936	0
421	20240826	131300	41864095	936	936	936	936	0
422	20240826	131200	41864095	936	936	936	936	0
423	20240826	131100	41864095	936	936	936	936	0
424	20240826	131000	41864095	936	936	936	936	0
425	20240826	130900	41864095	936	936	936	936	0
426	20240826	130800	41864095	936	936	936	936	0
427	20240826	130700	41864095	936	936	936	936	0
428	20240826	130600	41864095	936	936	936	936	10
429	20240826	130500	41854735	936	936	936	936	0
430	20240826	130400	41854735	936	936	936	936	0
431	20240826	130300	41854735	936	936	936	936	0
432	20240826	130200	41854735	936	936	936	936	0
433	20240826	130100	41854735	936	936	936	936	0
434	20240826	130000	41854735	936	937	937	936	404
435	20240826	125900	41476590	937	937	937	937	0
436	20240826	125800	41476590	937	937	937	937	0
437	20240826	125700	41476590	937	937	937	937	0
438	20240826	125600	41476590	937	937	937	937	230
439	20240826	125500	41261080	937	937	937	937	0
440	20240826	125400	41261080	937	937	937	937	0
441	20240826	125300	41261080	937	937	937	937	1
442	20240826	125200	41260143	941	937	941	937	8
443	20240826	125100	41252619	937	937	937	937	10
444	20240826	125000	41243249	941	941	941	941	1
445	20240826	124900	41242308	936	936	936	936	0
446	20240826	124800	41242308	936	936	936	936	0
447	20240826	124700	41242308	936	936	936	936	19
448	20240826	124600	41224524	936	936	936	936	56
449	20240826	124500	41172108	936	936	936	934	128
450	20240826	124400	41052384	936	937	937	936	3631
451	20240826	124300	37653678	936	936	936	936	0
452	20240826	124200	37653678	936	936	936	936	0
453	20240826	124100	37653678	936	936	936	936	0
454	20240826	124000	37653678	936	936	936	936	169
455	20240826	123900	37495494	936	936	936	936	0
456	20240826	123800	37495494	936	936	936	936	50
457	20240826	123700	37448694	936	936	936	936	8
458	20240826	123600	37441206	936	936	936	936	15
459	20240826	123500	37427166	936	936	936	936	0
460	20240826	123400	37427166	936	936	936	936	0
461	20240826	123300	37427166	936	936	936	936	0
462	20240826	123200	37427166	936	936	936	936	0
463	20240826	123100	37427166	936	936	936	936	0
464	20240826	123000	37427166	936	936	936	936	0
465	20240826	122900	37427166	936	936	936	936	0
466	20240826	122800	37427166	936	935	936	935	3709
467	20240826	122700	33956945	935	935	935	935	0
468	20240826	122600	33956945	935	935	935	935	0
469	20240826	122500	33956945	935	935	935	935	0
470	20240826	122400	33956945	935	935	935	935	0
471	20240826	122300	33956945	935	935	935	935	2
472	20240826	122200	33955075	935	935	935	935	0
473	20240826	122100	33955075	935	935	935	935	1069
474	20240826	122000	32955560	935	935	935	935	0
475	20240826	121900	32955560	935	935	935	935	0
476	20240826	121800	32955560	935	935	935	935	0
477	20240826	121700	32955560	935	935	935	935	0
478	20240826	121600	32955560	935	935	935	935	0
479	20240826	121500	32955560	935	935	935	935	0
480	20240826	121400	32955560	935	935	935	935	0
481	20240826	121300	32955560	935	935	935	935	0
482	20240826	121200	32955560	935	935	935	935	0
483	20240826	121100	32955560	935	935	935	935	350
484	20240826	121000	32628310	934	934	934	934	1
485	20240826	120900	32627376	935	934	935	934	2
486	20240826	120800	32625507	935	935	935	935	20
487	20240826	120700	32606807	935	935	935	935	0
488	20240826	120600	32606807	935	935	935	935	2
489	20240826	120500	32604937	935	935	935	935	71
490	20240826	120400	32538552	935	935	935	935	0
491	20240826	120300	32538552	935	935	935	935	56
492	20240826	120200	32486192	935	935	935	935	0
493	20240826	120100	32486192	935	935	935	935	0
494	20240826	120000	32486192	935	935	935	935	0
495	20240826	115900	32486192	935	935	935	935	0
496	20240826	115800	32486192	935	935	935	935	0
497	20240826	115700	32486192	935	935	935	935	1984
498	20240826	115600	30631152	934	934	934	934	0
499	20240826	115500	30631152	934	934	934	934	3
500	20240826	115400	30628350	934	934	934	934	0
501	20240826	115300	30628350	934	934	934	934	0
502	20240826	115200	30628350	934	934	934	934	0
503	20240826	115100	30628350	934	934	934	934	1465
504	20240826	115000	29260040	934	934	934	934	0
505	20240826	114900	29260040	934	934	934	934	114
506	20240826	114800	29153564	934	934	934	934	0
507	20240826	114700	29153564	934	934	934	934	0
508	20240826	114600	29153564	934	934	934	934	4
509	20240826	114500	29149828	935	935	935	935	10
510	20240826	114400	29140478	935	935	935	935	0
511	20240826	114300	29140478	935	934	935	934	13
512	20240826	114200	29128326	935	935	935	935	0
513	20240826	114100	29128326	935	935	935	935	0
514	20240826	114000	29128326	935	935	935	935	0
515	20240826	113900	29128326	935	935	935	935	0
516	20240826	113800	29128326	935	935	935	935	5
517	20240826	113700	29123651	934	934	934	934	3
518	20240826	113600	29120849	935	935	935	935	0
519	20240826	113500	29120849	935	935	935	935	0
520	20240826	113400	29120849	935	935	935	935	1671
521	20240826	113300	27558464	936	936	936	936	1
522	20240826	113200	27557528	935	935	935	935	3
523	20240826	113100	27554723	935	935	935	935	0
524	20240826	113000	27554723	935	935	935	935	0
525	20240826	112900	27554723	935	935	935	935	0
526	20240826	112800	27554723	935	935	935	935	0
527	20240826	112700	27554723	935	935	935	935	0
528	20240826	112600	27554723	935	935	935	935	3
529	20240826	112500	27551918	935	935	935	935	0
530	20240826	112400	27551918	935	935	935	935	0
531	20240826	112300	27551918	935	935	935	935	0
532	20240826	112200	27551918	935	935	935	935	0
533	20240826	112100	27551918	935	935	935	935	0
534	20240826	112000	27551918	935	935	935	935	3
535	20240826	111900	27549113	936	936	936	936	2
536	20240826	111800	27547241	935	935	935	935	1
537	20240826	111700	27546306	936	936	936	936	0
538	20240826	111600	27546306	936	936	936	936	1005
539	20240826	111500	26605626	935	935	935	935	3
540	20240826	111400	26602821	936	936	936	936	0
541	20240826	111300	26602821	936	936	936	936	0
542	20240826	111200	26602821	936	936	936	936	0
543	20240826	111100	26602821	936	936	936	936	11
544	20240826	111000	26592525	936	936	936	936	1104
545	20240826	110900	25559181	935	935	935	935	3
546	20240826	110800	25556376	936	936	936	936	0
547	20240826	110700	25556376	936	936	936	936	0
548	20240826	110600	25556376	936	936	936	936	477
549	20240826	110500	25109904	936	936	936	936	0
550	20240826	110400	25109904	936	936	936	936	3
551	20240826	110300	25107096	941	941	941	941	0
552	20240826	110200	25107096	941	941	941	941	0
553	20240826	110100	25107096	941	941	941	941	0
554	20240826	110000	25107096	941	941	941	941	61
555	20240826	105900	25049695	941	941	941	941	1
556	20240826	105800	25048754	935	935	935	935	3
557	20240826	105700	25045949	941	941	941	941	0
558	20240826	105600	25045949	941	941	941	941	0
559	20240826	105500	25045949	941	941	941	941	2
560	20240826	105400	25044067	935	935	935	935	0
561	20240826	105300	25044067	935	935	935	935	0
562	20240826	105200	25044067	935	935	935	935	3
563	20240826	105100	25041262	935	935	935	935	0
564	20240826	105000	25041262	935	935	935	935	0
565	20240826	104900	25041262	935	935	935	935	0
566	20240826	104800	25041262	935	935	935	935	0
567	20240826	104700	25041262	935	935	935	935	3
568	20240826	104600	25038457	934	940	940	934	1349
569	20240826	104500	23774744	939	939	939	939	0
570	20240826	104400	23774744	939	939	939	939	0
571	20240826	104300	23774744	939	939	939	939	0
572	20240826	104200	23774744	939	939	939	939	0
573	20240826	104100	23774744	939	939	939	939	3
574	20240826	104000	23771927	938	938	938	938	0
575	20240826	103900	23771927	938	938	938	938	0
576	20240826	103800	23771927	938	941	941	938	1989
577	20240826	103700	21905733	942	942	942	942	0
578	20240826	103600	21905733	942	942	942	942	120
579	20240826	103500	21792693	942	942	942	942	3
580	20240826	103400	21789867	941	941	941	941	0
581	20240826	103300	21789867	941	941	941	941	0
582	20240826	103200	21789867	941	941	941	941	0
583	20240826	103100	21789867	941	941	941	941	250
584	20240826	103000	21554617	941	941	941	941	3
585	20240826	102900	21551794	945	945	945	945	0
586	20240826	102800	21551794	945	945	945	945	0
587	20240826	102700	21551794	945	945	945	945	0
588	20240826	102600	21551794	945	945	945	945	1
589	20240826	102500	21550849	941	941	941	941	100
590	20240826	102400	21456749	941	941	941	941	3
591	20240826	102300	21453926	941	941	941	941	0
592	20240826	102200	21453926	941	941	941	941	1
593	20240826	102100	21452985	941	941	941	941	1000
594	20240826	102000	20511985	941	941	941	941	1000
595	20240826	101900	19570985	941	941	941	941	0
596	20240826	101800	19570985	941	942	942	941	47
597	20240826	101700	19526715	942	941	942	941	757
598	20240826	101600	18814022	941	941	941	941	0
599	20240826	101500	18814022	941	941	941	941	0
600	20240826	101400	18814022	941	941	941	941	0
601	20240826	101300	18814022	941	941	941	941	0
602	20240826	101200	18814022	941	941	941	941	4
603	20240826	101100	18810258	942	942	942	942	0
604	20240826	101000	18810258	942	942	942	942	632
605	20240826	100900	18214914	942	942	942	942	500
606	20240826	100800	17743914	942	942	942	942	0
607	20240826	100700	17743914	942	940	942	938	194
608	20240826	100600	17561936	936	936	936	936	0
609	20240826	100500	17561936	936	936	936	936	0
610	20240826	100400	17561936	936	936	936	936	0
611	20240826	100300	17561936	936	936	936	936	0
612	20240826	100200	17561936	936	936	936	936	0
613	20240826	100100	17561936	936	936	936	936	4
614	20240826	100000	17558192	941	941	941	941	100
615	20240826	095900	17464092	940	940	940	940	86
616	20240826	095800	17383252	936	936	936	936	0
617	20240826	095700	17383252	936	936	936	936	0
618	20240826	095600	17383252	936	936	936	936	1700
619	20240826	095500	15792052	941	939	941	939	557
620	20240826	095400	15267921	941	941	941	941	0
621	20240826	095300	15267921	941	941	941	941	0
622	20240826	095200	15267921	941	941	941	941	0
623	20240826	095100	15267921	941	941	941	941	6
624	20240826	095000	15262275	941	940	941	933	17
625	20240826	094900	15246317	940	940	940	940	5
626	20240826	094800	15241617	940	940	940	940	12
627	20240826	094700	15230337	941	941	941	941	0
628	20240826	094600	15230337	941	941	941	941	5
629	20240826	094500	15225632	941	941	941	941	0
630	20240826	094400	15225632	941	936	941	934	356
631	20240826	094300	14892419	932	932	932	932	0
632	20240826	094200	14892419	932	933	933	932	379
633	20240826	094100	14539055	933	933	933	933	0
634	20240826	094000	14539055	933	933	933	933	4695
635	20240826	093900	10158620	933	933	933	933	96
636	20240826	093800	10069052	933	936	936	933	104
637	20240826	093700	9971720	936	936	936	936	426
638	20240826	093600	9572984	936	936	936	936	0
639	20240826	093500	9572984	936	941	941	936	760
640	20240826	093400	8860137	941	941	941	941	11
641	20240826	093300	8849786	938	942	942	938	3677
642	20240826	093200	5390349	946	946	946	946	0
643	20240826	093100	5390349	946	942	946	942	111
644	20240826	093000	5285783	942	942	942	942	0
645	20240826	092900	5285783	942	942	942	942	0
646	20240826	092800	5285783	942	942	942	942	774
647	20240826	092700	4556675	942	942	942	942	4
648	20240826	092600	4552907	944	944	944	944	11
649	20240826	092500	4542523	944	944	944	944	20
650	20240826	092400	4523643	944	944	944	944	0
651	20240826	092300	4523643	944	943	944	943	134
652	20240826	092200	4397261	944	944	944	944	100
653	20240826	092100	4302861	943	943	943	943	11
654	20240826	092000	4292488	941	941	941	941	0
655	20240826	091900	4292488	941	943	943	941	705
656	20240826	091800	3628758	942	942	942	942	0
657	20240826	091700	3628758	942	942	942	942	0
658	20240826	091600	3628758	942	942	942	942	4
659	20240826	091500	3624990	945	945	945	945	0
660	20240826	091400	3624990	945	945	945	945	200
661	20240826	091300	3435990	945	945	945	945	200
662	20240826	091200	3246990	945	947	947	945	2070
663	20240826	091100	1290364	946	946	946	946	643
664	20240826	091000	682086	946	946	946	946	403
665	20240826	090900	300848	950	950	950	950	0
666	20240826	090800	300848	950	950	950	950	1
667	20240826	090700	299898	945	945	945	945	0
668	20240826	090600	299898	945	945	945	945	0
669	20240826	090500	299898	945	945	945	945	0
670	20240826	090400	299898	945	950	950	945	11
671	20240826	090300	289498	945	945	945	945	200
672	20240826	090200	100498	950	950	950	950	0
673	20240826	090100	100498	950	948	950	948	103
674	20240826	090000	2850	950	950	950	950	3