KissMeData/131090/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	201600	84043775	887	887	887	887	2277
3	20240819	201500	84043775	887	887	887	887	0
4	20240819	201400	84043775	887	887	887	887	0
5	20240819	201300	84043775	887	887	887	887	0
6	20240819	201200	84043775	887	887	887	887	0
7	20240819	201100	84043775	887	887	887	887	0
8	20240819	201000	84043775	887	887	887	887	0
9	20240819	200900	84043775	887	887	887	887	0
10	20240819	200800	84043775	887	887	887	887	0
11	20240819	200700	84043775	887	887	887	887	0
12	20240819	200600	84043775	887	887	887	887	0
13	20240819	200500	84043775	887	887	887	887	0
14	20240819	200400	84043775	887	887	887	887	0
15	20240819	200300	84043775	887	887	887	887	0
16	20240819	200200	84043775	887	887	887	887	0
17	20240819	200100	84043775	887	887	887	887	0
18	20240819	200000	84043775	887	887	887	887	0
19	20240819	195900	84043775	887	887	887	887	0
20	20240819	195800	84043775	887	887	887	887	0
21	20240819	195700	84043775	887	887	887	887	0
22	20240819	195600	84043775	887	887	887	887	0
23	20240819	195500	84043775	887	887	887	887	0
24	20240819	195400	84043775	887	887	887	887	0
25	20240819	195300	84043775	887	887	887	887	0
26	20240819	195200	84043775	887	887	887	887	0
27	20240819	195100	84043775	887	887	887	887	0
28	20240819	195000	84043775	887	887	887	887	0
29	20240819	194900	84043775	887	887	887	887	0
30	20240819	194800	84043775	887	887	887	887	0
31	20240819	194700	84043775	887	887	887	887	0
32	20240819	194600	84043775	887	887	887	887	2277
33	20240819	194500	84043775	887	887	887	887	0
34	20240819	194400	84043775	887	887	887	887	0
35	20240819	194300	84043775	887	887	887	887	0
36	20240819	194200	84043775	887	887	887	887	0
37	20240819	194100	84043775	887	887	887	887	0
38	20240819	194000	84043775	887	887	887	887	0
39	20240819	193900	84043775	887	887	887	887	0
40	20240819	193800	84043775	887	887	887	887	0
41	20240819	193700	84043775	887	887	887	887	0
42	20240819	193600	84043775	887	887	887	887	0
43	20240819	193500	84043775	887	887	887	887	0
44	20240819	193400	84043775	887	887	887	887	0
45	20240819	193300	84043775	887	887	887	887	0
46	20240819	193200	84043775	887	887	887	887	0
47	20240819	193100	84043775	887	887	887	887	0
48	20240819	193000	84043775	887	887	887	887	0
49	20240819	192900	84043775	887	887	887	887	0
50	20240819	192800	84043775	887	887	887	887	0
51	20240819	192700	84043775	887	887	887	887	0
52	20240819	192600	84043775	887	887	887	887	0
53	20240819	192500	84043775	887	887	887	887	0
54	20240819	192400	84043775	887	887	887	887	0
55	20240819	192300	84043775	887	887	887	887	0
56	20240819	192200	84043775	887	887	887	887	0
57	20240819	192100	84043775	887	887	887	887	0
58	20240819	192000	84043775	887	887	887	887	0
59	20240819	191900	84043775	887	887	887	887	0
60	20240819	191800	84043775	887	887	887	887	0
61	20240819	191700	84043775	887	887	887	887	0
62	20240819	191600	84043775	887	887	887	887	2277
63	20240819	191500	84043775	887	887	887	887	0
64	20240819	191400	84043775	887	887	887	887	0
65	20240819	191300	84043775	887	887	887	887	0
66	20240819	191200	84043775	887	887	887	887	0
67	20240819	191100	84043775	887	887	887	887	0
68	20240819	191000	84043775	887	887	887	887	0
69	20240819	190900	84043775	887	887	887	887	0
70	20240819	190800	84043775	887	887	887	887	0
71	20240819	190700	84043775	887	887	887	887	0
72	20240819	190600	84043775	887	887	887	887	0
73	20240819	190500	84043775	887	887	887	887	0
74	20240819	190400	84043775	887	887	887	887	0
75	20240819	190300	84043775	887	887	887	887	0
76	20240819	190200	84043775	887	887	887	887	0
77	20240819	190100	84043775	887	887	887	887	0
78	20240819	190000	84043775	887	887	887	887	0
79	20240819	185900	84043775	887	887	887	887	0
80	20240819	185800	84043775	887	887	887	887	0
81	20240819	185700	84043775	887	887	887	887	0
82	20240819	185600	84043775	887	887	887	887	0
83	20240819	185500	84043775	887	887	887	887	0
84	20240819	185400	84043775	887	887	887	887	0
85	20240819	185300	84043775	887	887	887	887	0
86	20240819	185200	84043775	887	887	887	887	0
87	20240819	185100	84043775	887	887	887	887	0
88	20240819	185000	84043775	887	887	887	887	0
89	20240819	184900	84043775	887	887	887	887	0
90	20240819	184800	84043775	887	887	887	887	0
91	20240819	184700	84043775	887	887	887	887	0
92	20240819	184600	84043775	887	887	887	887	2277
93	20240819	184500	84043775	887	887	887	887	0
94	20240819	184400	84043775	887	887	887	887	0
95	20240819	184300	84043775	887	887	887	887	0
96	20240819	184200	84043775	887	887	887	887	0
97	20240819	184100	84043775	887	887	887	887	0
98	20240819	184000	84043775	887	887	887	887	0
99	20240819	183900	84043775	887	887	887	887	0
100	20240819	183800	84043775	887	887	887	887	0
101	20240819	183700	84043775	887	887	887	887	0
102	20240819	183600	84043775	887	887	887	887	0
103	20240819	183500	84043775	887	887	887	887	0
104	20240819	183400	84043775	887	887	887	887	0
105	20240819	183300	84043775	887	887	887	887	0
106	20240819	183200	84043775	887	887	887	887	0
107	20240819	183100	84043775	887	887	887	887	0
108	20240819	183000	84043775	887	887	887	887	0
109	20240819	182900	84043775	887	887	887	887	0
110	20240819	182800	84043775	887	887	887	887	0
111	20240819	182700	84043775	887	887	887	887	0
112	20240819	182600	84043775	887	887	887	887	0
113	20240819	182500	84043775	887	887	887	887	0
114	20240819	182400	84043775	887	887	887	887	0
115	20240819	182300	84043775	887	887	887	887	0
116	20240819	182200	84043775	887	887	887	887	0
117	20240819	182100	84043775	887	887	887	887	0
118	20240819	182000	84043775	887	887	887	887	0
119	20240819	181900	84043775	887	887	887	887	0
120	20240819	181800	84043775	887	887	887	887	0
121	20240819	181700	84043775	887	887	887	887	0
122	20240819	181600	84043775	887	887	887	887	2277
123	20240819	181500	84043775	887	887	887	887	0
124	20240819	181400	84043775	887	887	887	887	0
125	20240819	181300	84043775	887	887	887	887	0
126	20240819	181200	84043775	887	887	887	887	0
127	20240819	181100	84043775	887	887	887	887	0
128	20240819	181000	84043775	887	887	887	887	0
129	20240819	180900	84043775	887	887	887	887	0
130	20240819	180800	84043775	887	887	887	887	0
131	20240819	180700	84043775	887	887	887	887	0
132	20240819	180600	84043775	887	887	887	887	0
133	20240819	180500	84043775	887	887	887	887	0
134	20240819	180400	84043775	887	887	887	887	0
135	20240819	180300	84043775	887	887	887	887	0
136	20240819	180200	84043775	887	887	887	887	0
137	20240819	180100	84043775	887	887	887	887	0
138	20240819	180000	84043775	887	887	887	887	0
139	20240819	175900	84043775	887	887	887	887	0
140	20240819	175800	84043775	887	887	887	887	0
141	20240819	175700	84043775	887	887	887	887	0
142	20240819	175600	84043775	887	887	887	887	0
143	20240819	175500	84043775	887	887	887	887	0
144	20240819	175400	84043775	887	887	887	887	0
145	20240819	175300	84043775	887	887	887	887	0
146	20240819	175200	84043775	887	887	887	887	0
147	20240819	175100	84043775	887	887	887	887	0
148	20240819	175000	84043775	887	887	887	887	0
149	20240819	174900	84043775	887	887	887	887	0
150	20240819	174800	84043775	887	887	887	887	0
151	20240819	174700	84043775	887	887	887	887	0
152	20240819	174600	84043775	887	887	887	887	2277
153	20240819	174500	84043775	887	887	887	887	0
154	20240819	174400	84043775	887	887	887	887	0
155	20240819	174300	84043775	887	887	887	887	0
156	20240819	174200	84043775	887	887	887	887	0
157	20240819	174100	84043775	887	887	887	887	0
158	20240819	174000	84043775	887	887	887	887	0
159	20240819	173900	84043775	887	887	887	887	0
160	20240819	173800	84043775	887	887	887	887	0
161	20240819	173700	84043775	887	887	887	887	0
162	20240819	173600	84043775	887	887	887	887	0
163	20240819	173500	84043775	887	887	887	887	0
164	20240819	173400	84043775	887	887	887	887	0
165	20240819	173300	84043775	887	887	887	887	0
166	20240819	173200	84043775	887	887	887	887	0
167	20240819	173100	84043775	887	887	887	887	0
168	20240819	173000	84043775	887	887	887	887	0
169	20240819	172900	84043775	887	887	887	887	0
170	20240819	172800	84043775	887	887	887	887	0
171	20240819	172700	84043775	887	887	887	887	0
172	20240819	172600	84043775	887	887	887	887	0
173	20240819	172500	84043775	887	887	887	887	0
174	20240819	172400	84043775	887	887	887	887	0
175	20240819	172300	84043775	887	887	887	887	0
176	20240819	172200	84043775	887	887	887	887	0
177	20240819	172100	84043775	887	887	887	887	0
178	20240819	172000	84043775	887	887	887	887	0
179	20240819	171900	84043775	887	887	887	887	0
180	20240819	171800	84043775	887	887	887	887	0
181	20240819	171700	84043775	887	887	887	887	0
182	20240819	171600	84043775	887	887	887	887	2277
183	20240819	171500	84043775	887	887	887	887	0
184	20240819	171400	84043775	887	887	887	887	0
185	20240819	171300	84043775	887	887	887	887	0
186	20240819	171200	84043775	887	887	887	887	0
187	20240819	171100	84043775	887	887	887	887	0
188	20240819	171000	84043775	887	887	887	887	0
189	20240819	170900	84043775	887	887	887	887	0
190	20240819	170800	84043775	887	887	887	887	0
191	20240819	170700	84043775	887	887	887	887	0
192	20240819	170600	84043775	887	887	887	887	0
193	20240819	170500	84043775	887	887	887	887	0
194	20240819	170400	84043775	887	887	887	887	0
195	20240819	170300	84043775	887	887	887	887	0
196	20240819	170200	84043775	887	887	887	887	0
197	20240819	170100	84043775	887	887	887	887	0
198	20240819	170000	84043775	887	887	887	887	0
199	20240819	165900	84043775	887	887	887	887	0
200	20240819	165800	84043775	887	887	887	887	0
201	20240819	165700	84043775	887	887	887	887	0
202	20240819	165600	84043775	887	887	887	887	0
203	20240819	165500	84043775	887	887	887	887	0
204	20240819	165400	84043775	887	887	887	887	0
205	20240819	165300	84043775	887	887	887	887	0
206	20240819	165200	84043775	887	887	887	887	0
207	20240819	165100	84043775	887	887	887	887	0
208	20240819	165000	84043775	887	887	887	887	0
209	20240819	164900	84043775	887	887	887	887	0
210	20240819	164800	84043775	887	887	887	887	0
211	20240819	164700	84043775	887	887	887	887	0
212	20240819	164600	84043775	887	887	887	887	2277
213	20240819	164500	84043775	887	887	887	887	0
214	20240819	164400	84043775	887	887	887	887	0
215	20240819	164300	84043775	887	887	887	887	0
216	20240819	164200	84043775	887	887	887	887	0
217	20240819	164100	84043775	887	887	887	887	0
218	20240819	164000	84043775	887	887	887	887	0
219	20240819	163900	84043775	887	887	887	887	0
220	20240819	163800	84043775	887	887	887	887	0
221	20240819	163700	84043775	887	887	887	887	0
222	20240819	163600	84043775	887	887	887	887	0
223	20240819	163500	84043775	887	887	887	887	0
224	20240819	163400	84043775	887	887	887	887	0
225	20240819	163300	84043775	887	887	887	887	0
226	20240819	163200	84043775	887	887	887	887	0
227	20240819	163100	84043775	887	887	887	887	0
228	20240819	163000	84043775	887	887	887	887	0
229	20240819	162900	84043775	887	887	887	887	0
230	20240819	162800	84043775	887	887	887	887	0
231	20240819	162700	84043775	887	887	887	887	0
232	20240819	162600	84043775	887	887	887	887	0
233	20240819	162500	84043775	887	887	887	887	0
234	20240819	162400	84043775	887	887	887	887	0
235	20240819	162300	84043775	887	887	887	887	0
236	20240819	162200	84043775	887	887	887	887	0
237	20240819	162100	84043775	887	887	887	887	0
238	20240819	162000	84043775	887	887	887	887	0
239	20240819	161900	84043775	887	887	887	887	0
240	20240819	161800	84043775	887	887	887	887	0
241	20240819	161700	84043775	887	887	887	887	0
242	20240819	161600	84043775	887	887	887	887	2277
243	20240819	161500	84043775	887	887	887	887	0
244	20240819	161400	84043775	887	887	887	887	0
245	20240819	161300	84043775	887	887	887	887	0
246	20240819	161200	84043775	887	887	887	887	0
247	20240819	161100	84043775	887	887	887	887	0
248	20240819	161000	84043775	887	887	887	887	0
249	20240819	160900	84043775	887	887	887	887	0
250	20240819	160800	84043775	887	887	887	887	0
251	20240819	160700	84043775	887	887	887	887	0
252	20240819	160600	84043775	887	887	887	887	0
253	20240819	160500	84043775	887	887	887	887	0
254	20240819	160400	84043775	887	887	887	887	0
255	20240819	160300	84043775	887	887	887	887	0
256	20240819	160200	84043775	887	887	887	887	0
257	20240819	160100	84043775	887	887	887	887	0
258	20240819	160000	84043775	887	887	887	887	0
259	20240819	155900	84043775	887	887	887	887	0
260	20240819	155800	84043775	887	887	887	887	0
261	20240819	155700	84043775	887	887	887	887	0
262	20240819	155600	84043775	887	887	887	887	0
263	20240819	155500	84043775	887	887	887	887	0
264	20240819	155400	84043775	887	887	887	887	0
265	20240819	155300	84043775	887	887	887	887	0
266	20240819	155200	84043775	887	887	887	887	0
267	20240819	155100	84043775	887	887	887	887	0
268	20240819	155000	84043775	887	887	887	887	0
269	20240819	154900	84043775	887	887	887	887	0
270	20240819	154800	84043775	887	887	887	887	0
271	20240819	154700	84043775	887	887	887	887	0
272	20240819	154600	84043775	887	887	887	887	2277
273	20240819	154500	84043775	887	887	887	887	0
274	20240819	154400	84043775	887	887	887	887	0
275	20240819	154300	84043775	887	887	887	887	0
276	20240819	154200	84043775	887	887	887	887	0
277	20240819	154100	84043775	887	887	887	887	0
278	20240819	154000	84043775	887	887	887	887	0
279	20240819	153900	84043775	887	887	887	887	0
280	20240819	153800	84043775	887	887	887	887	0
281	20240819	153700	84043775	887	887	887	887	0
282	20240819	153600	84043775	887	887	887	887	0
283	20240819	153500	84043775	887	887	887	887	0
284	20240819	153400	84043775	887	887	887	887	0
285	20240819	153300	84043775	887	887	887	887	0
286	20240819	153200	84043775	887	887	887	887	0
287	20240819	153100	84043775	887	887	887	887	0
288	20240819	153000	84043775	887	887	887	887	2277
289	20240819	152900	82024076	883	883	883	883	0
290	20240819	152800	82024076	883	883	883	883	0
291	20240819	152700	82024076	883	883	883	883	0
292	20240819	152600	82024076	883	883	883	883	0
293	20240819	152500	82024076	883	883	883	883	0
294	20240819	152400	82024076	883	883	883	883	0
295	20240819	152300	82024076	883	883	883	883	0
296	20240819	152200	82024076	883	883	883	883	0
297	20240819	152100	82024076	883	883	883	883	0
298	20240819	152000	82024076	883	883	883	883	0
299	20240819	151900	82024076	883	883	883	883	0
300	20240819	151800	82024076	883	883	883	883	0
301	20240819	151700	82024076	883	883	883	883	0
302	20240819	151600	82024076	883	878	883	878	2
303	20240819	151500	82022315	878	878	878	878	21
304	20240819	151400	82003877	884	884	884	884	0
305	20240819	151300	82003877	884	884	884	884	0
306	20240819	151200	82003877	884	884	884	884	3
307	20240819	151100	82001225	877	874	877	874	102
308	20240819	151000	81911774	877	874	877	874	170
309	20240819	150900	81762690	873	875	875	873	3167
310	20240819	150800	78995884	877	877	877	875	14
311	20240819	150700	78983610	881	881	881	881	0
312	20240819	150600	78983610	881	877	881	877	4
313	20240819	150500	78980090	881	877	881	877	3
314	20240819	150400	78977455	880	877	881	877	8
315	20240819	150300	78970426	881	881	881	881	4
316	20240819	150200	78966902	881	876	881	875	449
317	20240819	150100	78574020	876	876	876	876	0
318	20240819	150000	78574020	876	876	876	876	0
319	20240819	145900	78574020	876	876	876	876	0
320	20240819	145800	78574020	876	876	876	876	9
321	20240819	145700	78566136	880	876	880	876	50
322	20240819	145600	78522321	876	876	876	876	81
323	20240819	145500	78451365	876	876	876	876	162
324	20240819	145400	78309453	877	877	877	877	0
325	20240819	145300	78309453	877	877	877	877	0
326	20240819	145200	78309453	877	878	879	877	160
327	20240819	145100	78169019	877	878	878	877	1133
328	20240819	145000	77174837	879	879	879	879	0
329	20240819	144900	77174837	879	879	879	879	0
330	20240819	144800	77174837	879	880	880	879	254
331	20240819	144700	76951521	880	880	880	880	0
332	20240819	144600	76951521	880	880	880	880	0
333	20240819	144500	76951521	880	880	880	880	8
334	20240819	144400	76944481	879	879	879	879	0
335	20240819	144300	76944481	879	879	879	879	0
336	20240819	144200	76944481	879	880	880	879	242
337	20240819	144100	76731743	880	880	880	880	0
338	20240819	144000	76731743	880	880	880	880	0
339	20240819	143900	76731743	880	880	880	880	800
340	20240819	143800	76027743	881	881	881	881	4
341	20240819	143700	76024219	881	881	881	881	0
342	20240819	143600	76024219	881	881	881	881	0
343	20240819	143500	76024219	881	881	881	881	0
344	20240819	143400	76024219	881	881	881	881	40
345	20240819	143300	75988979	882	882	882	882	0
346	20240819	143200	75988979	882	882	882	882	0
347	20240819	143100	75988979	882	882	882	882	49
348	20240819	143000	75945761	886	883	886	883	55
349	20240819	142900	75897083	885	883	885	883	3
350	20240819	142800	75894432	885	882	885	882	3
351	20240819	142700	75891780	882	881	882	881	86
352	20240819	142600	75816012	881	885	885	881	23
353	20240819	142500	75795737	886	883	886	883	50
354	20240819	142400	75751443	887	883	887	883	52
355	20240819	142300	75705327	888	882	888	882	56
356	20240819	142200	75655622	887	887	887	887	0
357	20240819	142100	75655622	887	887	887	882	55
358	20240819	142000	75606842	883	883	888	882	164
359	20240819	141900	75461850	888	883	888	883	50
360	20240819	141800	75417455	888	883	888	883	4
361	20240819	141700	75413913	887	882	887	882	164
362	20240819	141600	75268997	888	883	888	883	93
363	20240819	141500	75186653	888	882	888	882	59
364	20240819	141400	75134603	882	888	888	882	54
365	20240819	141300	75086939	888	887	888	887	54
366	20240819	141200	75038991	888	887	888	887	55
367	20240819	141100	74990152	888	888	888	888	50
368	20240819	141000	74945752	888	888	888	888	0
369	20240819	140900	74945752	888	884	888	884	41
370	20240819	140800	74909426	886	886	886	884	71
371	20240819	140700	74846532	889	889	889	889	4
372	20240819	140600	74842976	889	889	889	887	52
373	20240819	140500	74796752	889	889	889	889	100
374	20240819	140400	74707852	889	888	889	888	100
375	20240819	140300	74618987	889	889	889	889	0
376	20240819	140200	74618987	889	889	889	889	290
377	20240819	140100	74361177	888	888	888	888	100
378	20240819	140000	74272377	887	887	887	887	0
379	20240819	135900	74272377	887	887	887	887	0
380	20240819	135800	74272377	887	887	887	887	0
381	20240819	135700	74272377	887	886	889	886	326
382	20240819	135600	73982704	889	888	889	886	216
383	20240819	135500	73790830	885	888	889	885	502
384	20240819	135400	73344726	888	883	888	883	1164
385	20240819	135300	72315414	883	897	897	878	2755
386	20240819	135200	69875092	898	898	898	898	50
387	20240819	135100	69830192	898	898	898	898	23
388	20240819	135000	69809538	898	901	901	898	8676
389	20240819	134900	62009519	901	901	901	901	62
390	20240819	134800	61953657	901	901	901	901	1
391	20240819	134700	61952756	900	900	900	900	50
392	20240819	134600	61907756	899	899	899	899	104
393	20240819	134500	61814260	899	899	899	899	180
394	20240819	134400	61652440	899	899	899	899	0
395	20240819	134300	61652440	899	899	899	899	0
396	20240819	134200	61652440	899	899	899	899	119
397	20240819	134100	61545459	899	899	899	899	1688
398	20240819	134000	60027947	899	899	899	899	38
399	20240819	133900	59993785	900	900	900	900	150
400	20240819	133800	59858785	900	900	900	900	0
401	20240819	133700	59858785	900	900	900	900	0
402	20240819	133600	59858785	900	901	901	900	47
403	20240819	133500	59816444	902	902	902	902	52
404	20240819	133400	59769540	901	901	901	900	107
405	20240819	133300	59673136	902	902	902	902	19
406	20240819	133200	59655998	901	901	901	901	0
407	20240819	133100	59655998	901	901	901	901	24
408	20240819	133000	59634374	900	907	907	899	10114
409	20240819	132900	50526114	908	908	908	908	20
410	20240819	132800	50507954	907	907	907	907	0
411	20240819	132700	50507954	907	907	907	907	1014
412	20240819	132600	49588256	907	906	907	906	113
413	20240819	132500	49485775	906	907	907	904	84
414	20240819	132400	49409620	907	904	908	904	126
415	20240819	132300	49295415	908	906	908	904	1789
416	20240819	132200	47673438	906	903	906	903	361
417	20240819	132100	47346947	903	902	903	902	2
418	20240819	132000	47345142	904	903	904	902	133
419	20240819	131900	47225132	902	900	902	900	1578
420	20240819	131800	45802428	900	900	900	900	100
421	20240819	131700	45712428	900	900	900	900	1
422	20240819	131600	45711528	899	899	899	899	104
423	20240819	131500	45618032	899	899	899	899	120
424	20240819	131400	45510152	899	895	899	895	2993
425	20240819	131300	42822562	895	895	895	895	1
426	20240819	131200	42821667	894	894	894	894	4259
427	20240819	131100	39014121	894	895	895	894	245
428	20240819	131000	38794950	895	894	895	894	1761
429	20240819	130900	37220097	893	893	893	893	0
430	20240819	130800	37220097	893	893	893	893	918
431	20240819	130700	36400323	892	892	892	892	41
432	20240819	130600	36363751	892	892	892	892	49
433	20240819	130500	36320043	892	892	892	892	225
434	20240819	130400	36119343	892	892	892	892	28
435	20240819	130300	36094367	891	891	891	891	0
436	20240819	130200	36094367	891	891	891	891	20
437	20240819	130100	36076547	891	891	891	891	342
438	20240819	130000	35771825	891	891	891	891	0
439	20240819	125900	35771825	891	891	891	891	104
440	20240819	125800	35679161	891	891	891	891	600
441	20240819	125700	35144561	892	892	892	892	151
442	20240819	125600	35009869	892	892	892	892	200
443	20240819	125500	34831469	892	892	892	892	1
444	20240819	125400	34830577	891	891	891	891	2000
445	20240819	125300	33048577	891	891	891	891	0
446	20240819	125200	33048577	891	891	891	891	0
447	20240819	125100	33048577	891	891	891	891	104
448	20240819	125000	32955913	891	891	891	891	0
449	20240819	124900	32955913	891	891	891	891	0
450	20240819	124800	32955913	891	891	891	891	0
451	20240819	124700	32955913	891	890	891	890	584
452	20240819	124600	32435673	891	891	891	891	50
453	20240819	124500	32391123	891	892	893	891	61
454	20240819	124400	32336663	893	892	893	892	50
455	20240819	124300	32292017	893	893	893	893	0
456	20240819	124200	32292017	893	892	893	892	55
457	20240819	124100	32242920	893	891	893	891	199
458	20240819	124000	32065365	892	892	892	892	70
459	20240819	123900	32002925	892	892	892	892	0
460	20240819	123800	32002925	892	892	892	892	298
461	20240819	123700	31737109	892	892	892	892	0
462	20240819	123600	31737109	892	891	892	891	1532
463	20240819	123500	30370695	891	891	891	891	1
464	20240819	123400	30369804	890	890	890	890	4276
465	20240819	123300	26564164	890	890	890	890	0
466	20240819	123200	26564164	890	890	890	890	0
467	20240819	123100	26564164	890	890	890	890	0
468	20240819	123000	26564164	890	891	891	890	1098
469	20240819	122900	25586846	891	891	891	891	1119
470	20240819	122800	24589817	891	890	891	890	1110
471	20240819	122700	23601858	889	888	889	888	3062
472	20240819	122600	20879795	887	887	887	887	4
473	20240819	122500	20876247	886	886	886	886	720
474	20240819	122400	20238327	886	886	886	886	104
475	20240819	122300	20146183	886	886	886	886	0
476	20240819	122200	20146183	886	886	886	886	0
477	20240819	122100	20146183	886	886	886	886	0
478	20240819	122000	20146183	886	886	886	886	0
479	20240819	121900	20146183	886	886	886	886	0
480	20240819	121800	20146183	886	886	886	886	200
481	20240819	121700	19968983	886	886	886	886	0
482	20240819	121600	19968983	886	886	886	886	104
483	20240819	121500	19876839	886	886	886	886	120
484	20240819	121400	19770519	886	886	886	886	0
485	20240819	121300	19770519	886	886	886	886	0
486	20240819	121200	19770519	886	886	886	886	50
487	20240819	121100	19726219	886	888	888	886	51
488	20240819	121000	19680933	889	889	889	889	50
489	20240819	120900	19636483	889	889	889	889	82
490	20240819	120800	19563585	889	889	889	889	596
491	20240819	120700	19033741	889	888	889	888	5
492	20240819	120600	19029297	887	887	887	887	98
493	20240819	120500	18942371	887	887	887	887	24
494	20240819	120400	18921083	886	886	886	886	0
495	20240819	120300	18921083	886	886	886	886	0
496	20240819	120200	18921083	886	879	886	879	1548
497	20240819	120100	17550082	879	879	879	879	8
498	20240819	120000	17543050	878	878	878	878	0
499	20240819	115900	17543050	878	878	878	878	0
500	20240819	115800	17543050	878	878	878	878	0
501	20240819	115700	17543050	878	878	878	878	0
502	20240819	115600	17543050	878	878	878	878	104
503	20240819	115500	17451738	878	878	878	878	152
504	20240819	115400	17318282	878	878	878	878	0
505	20240819	115300	17318282	878	878	878	878	0
506	20240819	115200	17318282	878	878	878	878	0
507	20240819	115100	17318282	878	878	878	878	104
508	20240819	115000	17226970	878	878	878	878	0
509	20240819	114900	17226970	878	878	878	878	0
510	20240819	114800	17226970	878	878	878	878	0
511	20240819	114700	17226970	878	878	878	878	0
512	20240819	114600	17226970	878	878	878	878	104
513	20240819	114500	17135658	880	880	880	880	141
514	20240819	114400	17011578	880	881	881	880	96
515	20240819	114300	16927010	881	881	881	881	0
516	20240819	114200	16927010	881	881	881	881	0
517	20240819	114100	16927010	881	881	881	881	31
518	20240819	114000	16899699	880	880	880	880	12
519	20240819	113900	16889139	878	886	887	878	2801
520	20240819	113800	14419013	887	887	887	887	0
521	20240819	113700	14419013	887	886	887	886	52
522	20240819	113600	14372894	887	886	887	886	55
523	20240819	113500	14324111	888	889	889	886	625
524	20240819	113400	13769217	889	889	889	889	137
525	20240819	113300	13647424	889	889	889	889	400
526	20240819	113200	13291824	890	889	890	889	100
527	20240819	113100	13202826	890	889	890	889	8
528	20240819	113000	13195707	890	889	890	889	149
529	20240819	112900	13063184	888	888	888	888	0
530	20240819	112800	13063184	888	888	888	888	0
531	20240819	112700	13063184	888	888	888	888	700
532	20240819	112600	12441584	889	889	889	889	50
533	20240819	112500	12397134	890	890	890	889	104
534	20240819	112400	12304583	889	889	890	889	104
535	20240819	112300	12212027	890	890	890	890	0
536	20240819	112200	12212027	890	889	890	889	160
537	20240819	112100	12069635	890	889	890	889	511
538	20240819	112000	11615345	888	888	888	888	0
539	20240819	111900	11615345	888	888	888	888	0
540	20240819	111800	11615345	888	888	888	888	0
541	20240819	111700	11615345	888	888	888	888	0
542	20240819	111600	11615345	888	888	888	888	22
543	20240819	111500	11595809	888	888	888	888	100
544	20240819	111400	11507009	890	888	890	888	52
545	20240819	111300	11460781	889	885	889	885	252
546	20240819	111200	11236959	887	889	889	885	102
547	20240819	111100	11146649	884	884	889	884	5008
548	20240819	111000	6711866	884	884	884	884	691
549	20240819	110900	6101022	884	884	884	884	67
550	20240819	110800	6041794	883	883	883	883	0
551	20240819	110700	6041794	883	883	883	883	0
552	20240819	110600	6041794	883	883	883	883	0
553	20240819	110500	6041794	883	883	883	883	120
554	20240819	110400	5935834	883	883	883	883	0
555	20240819	110300	5935834	883	883	883	883	0
556	20240819	110200	5935834	883	883	883	883	0
557	20240819	110100	5935834	883	883	883	883	0
558	20240819	110000	5935834	883	883	883	883	0
559	20240819	105900	5935834	883	883	883	883	0
560	20240819	105800	5935834	883	883	883	883	0
561	20240819	105700	5935834	883	883	883	883	0
562	20240819	105600	5935834	883	883	883	883	0
563	20240819	105500	5935834	883	883	883	883	120
564	20240819	105400	5829874	883	883	883	883	0
565	20240819	105300	5829874	883	883	883	883	100
566	20240819	105200	5741574	883	883	883	883	0
567	20240819	105100	5741574	883	883	883	883	0
568	20240819	105000	5741574	883	883	883	883	0
569	20240819	104900	5741574	883	883	883	883	0
570	20240819	104800	5741574	883	883	883	883	0
571	20240819	104700	5741574	883	883	883	883	0
572	20240819	104600	5741574	883	883	883	883	0
573	20240819	104500	5741574	883	883	883	883	120
574	20240819	104400	5635614	883	883	883	883	0
575	20240819	104300	5635614	883	883	883	883	0
576	20240819	104200	5635614	883	883	883	883	0
577	20240819	104100	5635614	883	883	883	883	0
578	20240819	104000	5635614	883	882	885	882	7
579	20240819	103900	5629429	885	881	885	881	11
580	20240819	103800	5619721	881	885	885	881	7
581	20240819	103700	5613534	880	880	880	880	2
582	20240819	103600	5611774	880	880	884	880	58
583	20240819	103500	5560518	884	884	884	884	102
584	20240819	103400	5470350	884	884	884	884	0
585	20240819	103300	5470350	884	884	884	884	220
586	20240819	103200	5275870	884	884	884	884	0
587	20240819	103100	5275870	884	884	884	884	0
588	20240819	103000	5275870	884	884	884	884	0
589	20240819	102900	5275870	884	884	884	884	100
590	20240819	102800	5187470	884	884	884	884	0
591	20240819	102700	5187470	884	884	884	884	0
592	20240819	102600	5187470	884	884	884	884	0
593	20240819	102500	5187470	884	884	884	884	120
594	20240819	102400	5081390	884	884	884	884	1
595	20240819	102300	5080506	884	884	889	884	120
596	20240819	102200	4974080	887	884	887	884	4
597	20240819	102100	4970535	890	883	890	883	33
598	20240819	102000	4941389	883	883	883	883	1
599	20240819	101900	4940506	882	882	882	882	0
600	20240819	101800	4940506	882	882	882	882	0
601	20240819	101700	4940506	882	882	882	882	125
602	20240819	101600	4830256	888	888	888	882	15
603	20240819	101500	4816969	882	887	888	882	136
604	20240819	101400	4696976	890	890	890	887	1015
605	20240819	101300	3793629	890	882	890	882	328
606	20240819	101200	3502694	886	882	886	882	9
607	20240819	101100	3494732	881	881	881	881	0
608	20240819	101000	3494732	881	881	881	881	0
609	20240819	100900	3494732	881	881	881	881	0
610	20240819	100800	3494732	881	881	881	881	0
611	20240819	100700	3494732	881	881	881	881	0
612	20240819	100600	3494732	881	881	881	881	1
613	20240819	100500	3493851	881	881	881	881	119
614	20240819	100400	3389012	881	881	881	881	2
615	20240819	100300	3387250	881	881	881	881	2
616	20240819	100200	3385488	880	880	880	880	0
617	20240819	100100	3385488	880	880	880	880	29
618	20240819	100000	3359968	880	880	880	880	50
619	20240819	095900	3315968	880	880	880	880	0
620	20240819	095800	3315968	880	880	880	880	0
621	20240819	095700	3315968	880	880	880	880	0
622	20240819	095600	3315968	880	880	880	880	0
623	20240819	095500	3315968	880	880	880	880	53
624	20240819	095400	3269328	880	880	880	880	0
625	20240819	095300	3269328	880	879	886	879	34
626	20240819	095200	3239283	885	880	885	879	17
627	20240819	095100	3224297	880	880	880	880	0
628	20240819	095000	3224297	880	880	880	880	0
629	20240819	094900	3224297	880	880	880	880	0
630	20240819	094800	3224297	880	879	886	879	77
631	20240819	094700	3156298	878	878	878	878	7
632	20240819	094600	3150152	879	879	879	879	4
633	20240819	094500	3146636	879	879	879	879	108
634	20240819	094400	3051704	879	879	879	879	0
635	20240819	094300	3051704	879	879	879	879	0
636	20240819	094200	3051704	879	879	879	879	0
637	20240819	094100	3051704	879	879	879	879	155
638	20240819	094000	2915459	879	879	879	879	49
639	20240819	093900	2872388	879	879	879	879	0
640	20240819	093800	2872388	879	879	879	879	0
641	20240819	093700	2872388	879	879	879	879	1
642	20240819	093600	2871509	886	879	886	879	259
643	20240819	093500	2643520	878	878	878	878	1
644	20240819	093400	2642642	878	878	878	878	120
645	20240819	093300	2537282	877	877	877	877	0
646	20240819	093200	2537282	877	877	877	877	0
647	20240819	093100	2537282	877	877	877	877	0
648	20240819	093000	2537282	877	877	877	877	0
649	20240819	092900	2537282	877	877	877	877	0
650	20240819	092800	2537282	877	877	877	877	0
651	20240819	092700	2537282	877	877	877	877	0
652	20240819	092600	2537282	877	877	877	877	0
653	20240819	092500	2537282	877	877	877	877	0
654	20240819	092400	2537282	877	877	877	877	0
655	20240819	092300	2537282	877	877	877	877	0
656	20240819	092200	2537282	877	877	877	877	0
657	20240819	092100	2537282	877	877	877	877	0
658	20240819	092000	2537282	877	877	877	877	0
659	20240819	091900	2537282	877	877	877	877	0
660	20240819	091800	2537282	877	877	877	877	2
661	20240819	091700	2535528	884	884	884	884	0
662	20240819	091600	2535528	884	884	884	884	0
663	20240819	091500	2535528	884	884	884	884	0
664	20240819	091400	2535528	884	884	884	884	0
665	20240819	091300	2535528	884	884	884	884	0
666	20240819	091200	2535528	884	884	884	884	0
667	20240819	091100	2535528	884	887	887	884	236
668	20240819	091000	2326806	890	888	890	888	26
669	20240819	090900	2303671	890	888	890	888	355
670	20240819	090800	1987723	887	887	887	887	2
671	20240819	090700	1985949	887	887	887	887	0
672	20240819	090600	1985949	887	886	887	886	472
673	20240819	090500	1567357	887	880	887	880	1534
674	20240819	090400	212139	873	873	873	873	0
675	20240819	090300	212139	873	873	873	873	0
676	20240819	090200	212139	873	873	873	873	0
677	20240819	090100	212139	873	873	873	873	0
678	20240819	090000	212139	873	873	873	873	243