KissMeData/133820/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	201700	22639221	980	980	980	980	2435
3	20240826	201600	22639221	980	980	980	980	0
4	20240826	201500	22639221	980	980	980	980	0
5	20240826	201400	22639221	980	980	980	980	0
6	20240826	201300	22639221	980	980	980	980	0
7	20240826	201200	22639221	980	980	980	980	0
8	20240826	201100	22639221	980	980	980	980	0
9	20240826	201000	22639221	980	980	980	980	0
10	20240826	200900	22639221	980	980	980	980	0
11	20240826	200800	22639221	980	980	980	980	0
12	20240826	200700	22639221	980	980	980	980	0
13	20240826	200600	22639221	980	980	980	980	0
14	20240826	200500	22639221	980	980	980	980	0
15	20240826	200400	22639221	980	980	980	980	0
16	20240826	200300	22639221	980	980	980	980	0
17	20240826	200200	22639221	980	980	980	980	0
18	20240826	200100	22639221	980	980	980	980	0
19	20240826	200000	22639221	980	980	980	980	0
20	20240826	195900	22639221	980	980	980	980	0
21	20240826	195800	22639221	980	980	980	980	0
22	20240826	195700	22639221	980	980	980	980	0
23	20240826	195600	22639221	980	980	980	980	0
24	20240826	195500	22639221	980	980	980	980	0
25	20240826	195400	22639221	980	980	980	980	0
26	20240826	195300	22639221	980	980	980	980	0
27	20240826	195200	22639221	980	980	980	980	0
28	20240826	195100	22639221	980	980	980	980	0
29	20240826	195000	22639221	980	980	980	980	0
30	20240826	194900	22639221	980	980	980	980	0
31	20240826	194800	22639221	980	980	980	980	0
32	20240826	194700	22639221	980	980	980	980	2435
33	20240826	194600	22639221	980	980	980	980	0
34	20240826	194500	22639221	980	980	980	980	0
35	20240826	194400	22639221	980	980	980	980	0
36	20240826	194300	22639221	980	980	980	980	0
37	20240826	194200	22639221	980	980	980	980	0
38	20240826	194100	22639221	980	980	980	980	0
39	20240826	194000	22639221	980	980	980	980	0
40	20240826	193900	22639221	980	980	980	980	0
41	20240826	193800	22639221	980	980	980	980	0
42	20240826	193700	22639221	980	980	980	980	0
43	20240826	193600	22639221	980	980	980	980	0
44	20240826	193500	22639221	980	980	980	980	0
45	20240826	193400	22639221	980	980	980	980	0
46	20240826	193300	22639221	980	980	980	980	0
47	20240826	193200	22639221	980	980	980	980	0
48	20240826	193100	22639221	980	980	980	980	0
49	20240826	193000	22639221	980	980	980	980	0
50	20240826	192900	22639221	980	980	980	980	0
51	20240826	192800	22639221	980	980	980	980	0
52	20240826	192700	22639221	980	980	980	980	0
53	20240826	192600	22639221	980	980	980	980	0
54	20240826	192500	22639221	980	980	980	980	0
55	20240826	192400	22639221	980	980	980	980	0
56	20240826	192300	22639221	980	980	980	980	0
57	20240826	192200	22639221	980	980	980	980	0
58	20240826	192100	22639221	980	980	980	980	0
59	20240826	192000	22639221	980	980	980	980	0
60	20240826	191900	22639221	980	980	980	980	0
61	20240826	191800	22639221	980	980	980	980	0
62	20240826	191700	22639221	980	980	980	980	2435
63	20240826	191600	22639221	980	980	980	980	0
64	20240826	191500	22639221	980	980	980	980	0
65	20240826	191400	22639221	980	980	980	980	0
66	20240826	191300	22639221	980	980	980	980	0
67	20240826	191200	22639221	980	980	980	980	0
68	20240826	191100	22639221	980	980	980	980	0
69	20240826	191000	22639221	980	980	980	980	0
70	20240826	190900	22639221	980	980	980	980	0
71	20240826	190800	22639221	980	980	980	980	0
72	20240826	190700	22639221	980	980	980	980	0
73	20240826	190600	22639221	980	980	980	980	0
74	20240826	190500	22639221	980	980	980	980	0
75	20240826	190400	22639221	980	980	980	980	0
76	20240826	190300	22639221	980	980	980	980	0
77	20240826	190200	22639221	980	980	980	980	0
78	20240826	190100	22639221	980	980	980	980	0
79	20240826	190000	22639221	980	980	980	980	0
80	20240826	185900	22639221	980	980	980	980	0
81	20240826	185800	22639221	980	980	980	980	0
82	20240826	185700	22639221	980	980	980	980	0
83	20240826	185600	22639221	980	980	980	980	0
84	20240826	185500	22639221	980	980	980	980	0
85	20240826	185400	22639221	980	980	980	980	0
86	20240826	185300	22639221	980	980	980	980	0
87	20240826	185200	22639221	980	980	980	980	0
88	20240826	185100	22639221	980	980	980	980	0
89	20240826	185000	22639221	980	980	980	980	0
90	20240826	184900	22639221	980	980	980	980	0
91	20240826	184800	22639221	980	980	980	980	0
92	20240826	184700	22639221	980	980	980	980	2435
93	20240826	184600	22639221	980	980	980	980	0
94	20240826	184500	22639221	980	980	980	980	0
95	20240826	184400	22639221	980	980	980	980	0
96	20240826	184300	22639221	980	980	980	980	0
97	20240826	184200	22639221	980	980	980	980	0
98	20240826	184100	22639221	980	980	980	980	0
99	20240826	184000	22639221	980	980	980	980	0
100	20240826	183900	22639221	980	980	980	980	0
101	20240826	183800	22639221	980	980	980	980	0
102	20240826	183700	22639221	980	980	980	980	0
103	20240826	183600	22639221	980	980	980	980	0
104	20240826	183500	22639221	980	980	980	980	0
105	20240826	183400	22639221	980	980	980	980	0
106	20240826	183300	22639221	980	980	980	980	0
107	20240826	183200	22639221	980	980	980	980	0
108	20240826	183100	22639221	980	980	980	980	0
109	20240826	183000	22639221	980	980	980	980	0
110	20240826	182900	22639221	980	980	980	980	0
111	20240826	182800	22639221	980	980	980	980	0
112	20240826	182700	22639221	980	980	980	980	0
113	20240826	182600	22639221	980	980	980	980	0
114	20240826	182500	22639221	980	980	980	980	0
115	20240826	182400	22639221	980	980	980	980	0
116	20240826	182300	22639221	980	980	980	980	0
117	20240826	182200	22639221	980	980	980	980	0
118	20240826	182100	22639221	980	980	980	980	0
119	20240826	182000	22639221	980	980	980	980	0
120	20240826	181900	22639221	980	980	980	980	0
121	20240826	181800	22639221	980	980	980	980	0
122	20240826	181700	22639221	980	980	980	980	2435
123	20240826	181600	22639221	980	980	980	980	0
124	20240826	181500	22639221	980	980	980	980	0
125	20240826	181400	22639221	980	980	980	980	0
126	20240826	181300	22639221	980	980	980	980	0
127	20240826	181200	22639221	980	980	980	980	0
128	20240826	181100	22639221	980	980	980	980	0
129	20240826	181000	22639221	980	980	980	980	0
130	20240826	180900	22639221	980	980	980	980	0
131	20240826	180800	22639221	980	980	980	980	0
132	20240826	180700	22639221	980	980	980	980	0
133	20240826	180600	22639221	980	980	980	980	0
134	20240826	180500	22639221	980	980	980	980	0
135	20240826	180400	22639221	980	980	980	980	0
136	20240826	180300	22639221	980	980	980	980	0
137	20240826	180200	22639221	980	980	980	980	0
138	20240826	180100	22639221	980	980	980	980	0
139	20240826	180000	22639221	980	980	980	980	0
140	20240826	175900	22639221	980	980	980	980	0
141	20240826	175800	22639221	980	980	980	980	0
142	20240826	175700	22639221	980	980	980	980	0
143	20240826	175600	22639221	980	980	980	980	0
144	20240826	175500	22639221	980	980	980	980	0
145	20240826	175400	22639221	980	980	980	980	0
146	20240826	175300	22639221	980	980	980	980	0
147	20240826	175200	22639221	980	980	980	980	0
148	20240826	175100	22639221	980	980	980	980	0
149	20240826	175000	22639221	980	980	980	980	0
150	20240826	174900	22639221	980	980	980	980	0
151	20240826	174800	22639221	980	980	980	980	0
152	20240826	174700	22639221	980	980	980	980	2435
153	20240826	174600	22639221	980	980	980	980	0
154	20240826	174500	22639221	980	980	980	980	0
155	20240826	174400	22639221	980	980	980	980	0
156	20240826	174300	22639221	980	980	980	980	0
157	20240826	174200	22639221	980	980	980	980	0
158	20240826	174100	22639221	980	980	980	980	0
159	20240826	174000	22639221	980	980	980	980	0
160	20240826	173900	22639221	980	980	980	980	0
161	20240826	173800	22639221	980	980	980	980	0
162	20240826	173700	22639221	980	980	980	980	0
163	20240826	173600	22639221	980	980	980	980	0
164	20240826	173500	22639221	980	980	980	980	0
165	20240826	173400	22639221	980	980	980	980	0
166	20240826	173300	22639221	980	980	980	980	0
167	20240826	173200	22639221	980	980	980	980	0
168	20240826	173100	22639221	980	980	980	980	0
169	20240826	173000	22639221	980	980	980	980	0
170	20240826	172900	22639221	980	980	980	980	0
171	20240826	172800	22639221	980	980	980	980	0
172	20240826	172700	22639221	980	980	980	980	0
173	20240826	172600	22639221	980	980	980	980	0
174	20240826	172500	22639221	980	980	980	980	0
175	20240826	172400	22639221	980	980	980	980	0
176	20240826	172300	22639221	980	980	980	980	0
177	20240826	172200	22639221	980	980	980	980	0
178	20240826	172100	22639221	980	980	980	980	0
179	20240826	172000	22639221	980	980	980	980	0
180	20240826	171900	22639221	980	980	980	980	0
181	20240826	171800	22639221	980	980	980	980	0
182	20240826	171700	22639221	980	980	980	980	2435
183	20240826	171600	22639221	980	980	980	980	0
184	20240826	171500	22639221	980	980	980	980	0
185	20240826	171400	22639221	980	980	980	980	0
186	20240826	171300	22639221	980	980	980	980	0
187	20240826	171200	22639221	980	980	980	980	0
188	20240826	171100	22639221	980	980	980	980	0
189	20240826	171000	22639221	980	980	980	980	0
190	20240826	170900	22639221	980	980	980	980	0
191	20240826	170800	22639221	980	980	980	980	0
192	20240826	170700	22639221	980	980	980	980	0
193	20240826	170600	22639221	980	980	980	980	0
194	20240826	170500	22639221	980	980	980	980	0
195	20240826	170400	22639221	980	980	980	980	0
196	20240826	170300	22639221	980	980	980	980	0
197	20240826	170200	22639221	980	980	980	980	0
198	20240826	170100	22639221	980	980	980	980	0
199	20240826	170000	22639221	980	980	980	980	0
200	20240826	165900	22639221	980	980	980	980	0
201	20240826	165800	22639221	980	980	980	980	0
202	20240826	165700	22639221	980	980	980	980	0
203	20240826	165600	22639221	980	980	980	980	0
204	20240826	165500	22639221	980	980	980	980	0
205	20240826	165400	22639221	980	980	980	980	0
206	20240826	165300	22639221	980	980	980	980	0
207	20240826	165200	22639221	980	980	980	980	0
208	20240826	165100	22639221	980	980	980	980	0
209	20240826	165000	22639221	980	980	980	980	0
210	20240826	164900	22639221	980	980	980	980	0
211	20240826	164800	22639221	980	980	980	980	0
212	20240826	164700	22639221	980	980	980	980	2435
213	20240826	164600	22639221	980	980	980	980	0
214	20240826	164500	22639221	980	980	980	980	0
215	20240826	164400	22639221	980	980	980	980	0
216	20240826	164300	22639221	980	980	980	980	0
217	20240826	164200	22639221	980	980	980	980	0
218	20240826	164100	22639221	980	980	980	980	0
219	20240826	164000	22639221	980	980	980	980	0
220	20240826	163900	22639221	980	980	980	980	0
221	20240826	163800	22639221	980	980	980	980	0
222	20240826	163700	22639221	980	980	980	980	0
223	20240826	163600	22639221	980	980	980	980	0
224	20240826	163500	22639221	980	980	980	980	0
225	20240826	163400	22639221	980	980	980	980	0
226	20240826	163300	22639221	980	980	980	980	0
227	20240826	163200	22639221	980	980	980	980	0
228	20240826	163100	22639221	980	980	980	980	0
229	20240826	163000	22639221	980	980	980	980	0
230	20240826	162900	22639221	980	980	980	980	0
231	20240826	162800	22639221	980	980	980	980	0
232	20240826	162700	22639221	980	980	980	980	0
233	20240826	162600	22639221	980	980	980	980	0
234	20240826	162500	22639221	980	980	980	980	0
235	20240826	162400	22639221	980	980	980	980	0
236	20240826	162300	22639221	980	980	980	980	0
237	20240826	162200	22639221	980	980	980	980	0
238	20240826	162100	22639221	980	980	980	980	0
239	20240826	162000	22639221	980	980	980	980	0
240	20240826	161900	22639221	980	980	980	980	0
241	20240826	161800	22639221	980	980	980	980	0
242	20240826	161700	22639221	980	980	980	980	2435
243	20240826	161600	22639221	980	980	980	980	0
244	20240826	161500	22639221	980	980	980	980	0
245	20240826	161400	22639221	980	980	980	980	0
246	20240826	161300	22639221	980	980	980	980	0
247	20240826	161200	22639221	980	980	980	980	0
248	20240826	161100	22639221	980	980	980	980	0
249	20240826	161000	22639221	980	980	980	980	0
250	20240826	160900	22639221	980	980	980	980	0
251	20240826	160800	22639221	980	980	980	980	0
252	20240826	160700	22639221	980	980	980	980	0
253	20240826	160600	22639221	980	980	980	980	0
254	20240826	160500	22639221	980	980	980	980	0
255	20240826	160400	22639221	980	980	980	980	0
256	20240826	160300	22639221	980	980	980	980	0
257	20240826	160200	22639221	980	980	980	980	0
258	20240826	160100	22639221	980	980	980	980	0
259	20240826	160000	22639221	980	980	980	980	0
260	20240826	155900	22639221	980	980	980	980	0
261	20240826	155800	22639221	980	980	980	980	0
262	20240826	155700	22639221	980	980	980	980	0
263	20240826	155600	22639221	980	980	980	980	0
264	20240826	155500	22639221	980	980	980	980	0
265	20240826	155400	22639221	980	980	980	980	0
266	20240826	155300	22639221	980	980	980	980	0
267	20240826	155200	22639221	980	980	980	980	0
268	20240826	155100	22639221	980	980	980	980	0
269	20240826	155000	22639221	980	980	980	980	0
270	20240826	154900	22639221	980	980	980	980	0
271	20240826	154800	22639221	980	980	980	980	0
272	20240826	154700	22639221	980	980	980	980	2435
273	20240826	154600	22639221	980	980	980	980	0
274	20240826	154500	22639221	980	980	980	980	0
275	20240826	154400	22639221	980	980	980	980	0
276	20240826	154300	22639221	980	980	980	980	0
277	20240826	154200	22639221	980	980	980	980	0
278	20240826	154100	22639221	980	980	980	980	0
279	20240826	154000	22639221	980	980	980	980	0
280	20240826	153900	22639221	980	980	980	980	0
281	20240826	153800	22639221	980	980	980	980	0
282	20240826	153700	22639221	980	980	980	980	0
283	20240826	153600	22639221	980	980	980	980	0
284	20240826	153500	22639221	980	980	980	980	0
285	20240826	153400	22639221	980	980	980	980	0
286	20240826	153300	22639221	980	980	980	980	0
287	20240826	153200	22639221	980	980	980	980	0
288	20240826	153100	22639221	980	980	980	980	0
289	20240826	153000	22639221	980	980	980	980	2435
290	20240826	152900	20252921	985	985	985	985	0
291	20240826	152800	20252921	985	985	985	985	0
292	20240826	152700	20252921	985	985	985	985	0
293	20240826	152600	20252921	985	985	985	985	0
294	20240826	152500	20252921	985	985	985	985	0
295	20240826	152400	20252921	985	985	985	985	0
296	20240826	152300	20252921	985	985	985	985	0
297	20240826	152200	20252921	985	985	985	985	0
298	20240826	152100	20252921	985	985	985	985	0
299	20240826	152000	20252921	985	985	985	985	0
300	20240826	151900	20252921	985	985	985	985	0
301	20240826	151800	20252921	985	985	985	985	51
302	20240826	151700	20202686	985	985	985	985	20
303	20240826	151600	20182986	985	985	985	985	0
304	20240826	151500	20182986	985	985	985	985	0
305	20240826	151400	20182986	985	985	985	985	0
306	20240826	151300	20182986	985	985	985	985	0
307	20240826	151200	20182986	985	985	985	985	0
308	20240826	151100	20182986	985	985	985	985	0
309	20240826	151000	20182986	985	985	985	985	0
310	20240826	150900	20182986	985	985	985	985	0
311	20240826	150800	20182986	985	984	985	984	30
312	20240826	150700	20153463	984	983	984	983	51
313	20240826	150600	20103299	984	984	984	984	0
314	20240826	150500	20103299	984	985	985	984	749
315	20240826	150400	19365596	988	988	988	988	0
316	20240826	150300	19365596	988	988	988	988	0
317	20240826	150200	19365596	988	988	988	988	0
318	20240826	150100	19365596	988	988	988	988	0
319	20240826	150000	19365596	988	988	988	988	40
320	20240826	145900	19326076	985	985	985	985	0
321	20240826	145800	19326076	985	985	985	985	0
322	20240826	145700	19326076	985	985	985	985	0
323	20240826	145600	19326076	985	985	985	985	0
324	20240826	145500	19326076	985	985	985	985	0
325	20240826	145400	19326076	985	985	985	985	0
326	20240826	145300	19326076	985	985	985	985	0
327	20240826	145200	19326076	985	985	985	985	0
328	20240826	145100	19326076	985	985	985	985	0
329	20240826	145000	19326076	985	985	985	985	0
330	20240826	144900	19326076	985	985	985	985	0
331	20240826	144800	19326076	985	985	985	985	0
332	20240826	144700	19326076	985	985	985	985	0
333	20240826	144600	19326076	985	985	985	985	0
334	20240826	144500	19326076	985	985	985	985	0
335	20240826	144400	19326076	985	985	985	985	0
336	20240826	144300	19326076	985	985	985	985	0
337	20240826	144200	19326076	985	985	985	985	0
338	20240826	144100	19326076	985	985	985	985	0
339	20240826	144000	19326076	985	985	985	985	0
340	20240826	143900	19326076	985	985	985	985	1
341	20240826	143800	19325091	985	985	985	985	0
342	20240826	143700	19325091	985	985	985	985	0
343	20240826	143600	19325091	985	985	985	985	0
344	20240826	143500	19325091	985	985	985	985	0
345	20240826	143400	19325091	985	985	985	985	313
346	20240826	143300	19016786	985	985	985	985	0
347	20240826	143200	19016786	985	985	985	985	0
348	20240826	143100	19016786	985	985	985	985	0
349	20240826	143000	19016786	985	985	985	985	0
350	20240826	142900	19016786	985	985	985	985	0
351	20240826	142800	19016786	985	985	985	985	0
352	20240826	142700	19016786	985	985	985	985	0
353	20240826	142600	19016786	985	985	985	985	0
354	20240826	142500	19016786	985	985	985	985	0
355	20240826	142400	19016786	985	985	985	985	0
356	20240826	142300	19016786	985	985	985	985	0
357	20240826	142200	19016786	985	985	985	985	0
358	20240826	142100	19016786	985	985	985	985	0
359	20240826	142000	19016786	985	985	985	985	0
360	20240826	141900	19016786	985	985	985	985	6
361	20240826	141800	19010876	985	985	985	985	0
362	20240826	141700	19010876	985	985	985	985	0
363	20240826	141600	19010876	985	985	985	985	0
364	20240826	141500	19010876	985	985	985	985	0
365	20240826	141400	19010876	985	985	985	985	0
366	20240826	141300	19010876	985	985	985	985	0
367	20240826	141200	19010876	985	985	985	985	0
368	20240826	141100	19010876	985	985	985	985	0
369	20240826	141000	19010876	985	985	985	985	0
370	20240826	140900	19010876	985	985	985	985	0
371	20240826	140800	19010876	985	985	985	985	0
372	20240826	140700	19010876	985	985	985	985	0
373	20240826	140600	19010876	985	985	985	985	0
374	20240826	140500	19010876	985	985	985	985	0
375	20240826	140400	19010876	985	985	985	985	24
376	20240826	140300	18987236	986	986	986	986	0
377	20240826	140200	18987236	986	986	986	986	0
378	20240826	140100	18987236	986	986	986	986	0
379	20240826	140000	18987236	986	986	986	986	0
380	20240826	135900	18987236	986	986	986	986	0
381	20240826	135800	18987236	986	986	986	986	0
382	20240826	135700	18987236	986	986	986	986	0
383	20240826	135600	18987236	986	986	986	986	0
384	20240826	135500	18987236	986	986	986	986	0
385	20240826	135400	18987236	986	986	986	986	0
386	20240826	135300	18987236	986	986	986	986	0
387	20240826	135200	18987236	986	986	986	986	0
388	20240826	135100	18987236	986	986	986	986	0
389	20240826	135000	18987236	986	986	986	986	32
390	20240826	134900	18955684	992	992	992	992	0
391	20240826	134800	18955684	992	992	992	992	0
392	20240826	134700	18955684	992	992	992	992	0
393	20240826	134600	18955684	992	992	992	992	0
394	20240826	134500	18955684	992	992	992	992	0
395	20240826	134400	18955684	992	992	992	992	0
396	20240826	134300	18955684	992	992	992	992	0
397	20240826	134200	18955684	992	992	992	992	0
398	20240826	134100	18955684	992	992	992	992	0
399	20240826	134000	18955684	992	992	992	992	0
400	20240826	133900	18955684	992	992	992	992	0
401	20240826	133800	18955684	992	992	992	992	0
402	20240826	133700	18955684	992	992	992	992	0
403	20240826	133600	18955684	992	992	992	992	0
404	20240826	133500	18955684	992	992	992	992	0
405	20240826	133400	18955684	992	992	992	992	0
406	20240826	133300	18955684	992	992	992	992	0
407	20240826	133200	18955684	992	992	992	992	0
408	20240826	133100	18955684	992	992	992	992	0
409	20240826	133000	18955684	992	992	992	992	0
410	20240826	132900	18955684	992	992	992	992	0
411	20240826	132800	18955684	992	992	992	992	0
412	20240826	132700	18955684	992	992	992	992	0
413	20240826	132600	18955684	992	992	992	992	0
414	20240826	132500	18955684	992	992	992	992	0
415	20240826	132400	18955684	992	992	992	992	0
416	20240826	132300	18955684	992	992	992	992	0
417	20240826	132200	18955684	992	992	992	992	0
418	20240826	132100	18955684	992	992	992	992	0
419	20240826	132000	18955684	992	992	992	992	0
420	20240826	131900	18955684	992	992	992	992	0
421	20240826	131800	18955684	992	992	992	992	0
422	20240826	131700	18955684	992	992	992	992	0
423	20240826	131600	18955684	992	992	992	992	0
424	20240826	131500	18955684	992	992	992	992	0
425	20240826	131400	18955684	992	992	992	992	0
426	20240826	131300	18955684	992	992	992	992	0
427	20240826	131200	18955684	992	992	992	992	7
428	20240826	131100	18948740	992	992	992	992	0
429	20240826	131000	18948740	992	992	992	992	0
430	20240826	130900	18948740	992	992	992	992	0
431	20240826	130800	18948740	992	992	992	992	0
432	20240826	130700	18948740	992	992	992	992	0
433	20240826	130600	18948740	992	992	992	992	0
434	20240826	130500	18948740	992	992	992	992	0
435	20240826	130400	18948740	992	992	992	992	0
436	20240826	130300	18948740	992	992	992	992	0
437	20240826	130200	18948740	992	992	992	992	0
438	20240826	130100	18948740	992	992	992	992	2
439	20240826	130000	18946756	993	993	993	993	0
440	20240826	125900	18946756	993	993	993	993	0
441	20240826	125800	18946756	993	993	993	993	0
442	20240826	125700	18946756	993	993	993	993	0
443	20240826	125600	18946756	993	993	993	993	0
444	20240826	125500	18946756	993	993	993	993	0
445	20240826	125400	18946756	993	993	993	993	1
446	20240826	125300	18945763	993	993	993	993	0
447	20240826	125200	18945763	993	993	993	993	7
448	20240826	125100	18938812	990	990	990	990	0
449	20240826	125000	18938812	990	990	990	990	0
450	20240826	124900	18938812	990	990	990	990	0
451	20240826	124800	18938812	990	990	990	990	0
452	20240826	124700	18938812	990	990	990	990	0
453	20240826	124600	18938812	990	990	990	990	0
454	20240826	124500	18938812	990	990	990	990	0
455	20240826	124400	18938812	990	990	990	990	0
456	20240826	124300	18938812	990	990	990	990	0
457	20240826	124200	18938812	990	990	990	990	0
458	20240826	124100	18938812	990	990	990	990	0
459	20240826	124000	18938812	990	990	990	990	80
460	20240826	123900	18859612	996	996	996	996	0
461	20240826	123800	18859612	996	996	996	996	0
462	20240826	123700	18859612	996	996	996	996	0
463	20240826	123600	18859612	996	996	996	996	0
464	20240826	123500	18859612	996	996	996	996	0
465	20240826	123400	18859612	996	996	996	996	1
466	20240826	123300	18858616	996	996	996	996	0
467	20240826	123200	18858616	996	996	996	996	0
468	20240826	123100	18858616	996	996	996	996	0
469	20240826	123000	18858616	996	996	996	996	0
470	20240826	122900	18858616	996	996	996	996	1
471	20240826	122800	18857620	998	998	998	998	0
472	20240826	122700	18857620	998	998	998	998	0
473	20240826	122600	18857620	998	998	998	998	0
474	20240826	122500	18857620	998	998	998	998	0
475	20240826	122400	18857620	998	998	998	998	0
476	20240826	122300	18857620	998	998	998	998	0
477	20240826	122200	18857620	998	996	998	996	30
478	20240826	122100	18827736	990	990	990	990	0
479	20240826	122000	18827736	990	990	990	990	0
480	20240826	121900	18827736	990	990	990	990	0
481	20240826	121800	18827736	990	990	990	990	100
482	20240826	121700	18728736	990	990	990	990	0
483	20240826	121600	18728736	990	990	990	990	0
484	20240826	121500	18728736	990	990	990	990	0
485	20240826	121400	18728736	990	990	990	990	0
486	20240826	121300	18728736	990	990	990	990	0
487	20240826	121200	18728736	990	990	990	990	0
488	20240826	121100	18728736	990	990	990	990	638
489	20240826	121000	18097116	999	999	999	999	0
490	20240826	120900	18097116	999	999	999	999	0
491	20240826	120800	18097116	999	999	999	999	0
492	20240826	120700	18097116	999	999	999	999	0
493	20240826	120600	18097116	999	999	999	999	0
494	20240826	120500	18097116	999	999	999	999	0
495	20240826	120400	18097116	999	999	999	999	0
496	20240826	120300	18097116	999	999	999	999	0
497	20240826	120200	18097116	999	999	999	999	0
498	20240826	120100	18097116	999	999	999	999	0
499	20240826	120000	18097116	999	999	999	999	0
500	20240826	115900	18097116	999	999	999	999	0
501	20240826	115800	18097116	999	995	999	995	30
502	20240826	115700	18067206	995	995	995	995	300
503	20240826	115600	17768706	998	998	998	998	0
504	20240826	115500	17768706	998	998	998	998	0
505	20240826	115400	17768706	998	998	998	998	0
506	20240826	115300	17768706	998	998	998	998	0
507	20240826	115200	17768706	998	998	998	998	0
508	20240826	115100	17768706	998	998	998	998	0
509	20240826	115000	17768706	998	998	998	998	0
510	20240826	114900	17768706	998	998	998	998	0
511	20240826	114800	17768706	998	998	998	998	0
512	20240826	114700	17768706	998	998	998	998	0
513	20240826	114600	17768706	998	998	998	998	0
514	20240826	114500	17768706	998	998	998	998	0
515	20240826	114400	17768706	998	998	998	998	0
516	20240826	114300	17768706	998	998	998	998	0
517	20240826	114200	17768706	998	998	998	998	0
518	20240826	114100	17768706	998	998	998	998	0
519	20240826	114000	17768706	998	998	998	998	0
520	20240826	113900	17768706	998	998	998	998	0
521	20240826	113800	17768706	998	998	998	998	0
522	20240826	113700	17768706	998	998	998	998	2
523	20240826	113600	17766710	999	999	999	999	0
524	20240826	113500	17766710	999	999	999	999	0
525	20240826	113400	17766710	999	999	999	999	0
526	20240826	113300	17766710	999	999	999	999	0
527	20240826	113200	17766710	999	999	999	999	0
528	20240826	113100	17766710	999	999	999	999	0
529	20240826	113000	17766710	999	989	999	989	250
530	20240826	112900	17519092	983	984	984	983	201
531	20240826	112800	17321508	984	990	999	983	14774
532	20240826	112700	2573099	990	990	990	990	0
533	20240826	112600	2573099	990	990	990	990	0
534	20240826	112500	2573099	990	990	990	990	0
535	20240826	112400	2573099	990	990	990	990	0
536	20240826	112300	2573099	990	990	990	990	0
537	20240826	112200	2573099	990	990	990	990	0
538	20240826	112100	2573099	990	990	990	990	0
539	20240826	112000	2573099	990	990	990	990	0
540	20240826	111900	2573099	990	990	990	990	0
541	20240826	111800	2573099	990	990	990	990	0
542	20240826	111700	2573099	990	990	990	990	0
543	20240826	111600	2573099	990	990	990	990	0
544	20240826	111500	2573099	990	990	990	990	0
545	20240826	111400	2573099	990	990	990	990	0
546	20240826	111300	2573099	990	990	990	990	0
547	20240826	111200	2573099	990	990	990	990	0
548	20240826	111100	2573099	990	990	990	990	0
549	20240826	111000	2573099	990	990	990	990	0
550	20240826	110900	2573099	990	990	990	990	0
551	20240826	110800	2573099	990	990	990	990	0
552	20240826	110700	2573099	990	990	990	990	0
553	20240826	110600	2573099	990	990	990	990	0
554	20240826	110500	2573099	990	990	990	990	0
555	20240826	110400	2573099	990	990	990	990	0
556	20240826	110300	2573099	990	990	990	990	0
557	20240826	110200	2573099	990	990	990	990	0
558	20240826	110100	2573099	990	990	990	990	0
559	20240826	110000	2573099	990	990	990	990	0
560	20240826	105900	2573099	990	990	990	990	0
561	20240826	105800	2573099	990	990	990	990	0
562	20240826	105700	2573099	990	990	990	990	0
563	20240826	105600	2573099	990	990	990	990	0
564	20240826	105500	2573099	990	990	990	990	0
565	20240826	105400	2573099	990	990	990	990	0
566	20240826	105300	2573099	990	990	990	990	0
567	20240826	105200	2573099	990	990	990	990	0
568	20240826	105100	2573099	990	990	990	990	0
569	20240826	105000	2573099	990	990	990	990	0
570	20240826	104900	2573099	990	990	990	990	0
571	20240826	104800	2573099	990	990	990	990	0
572	20240826	104700	2573099	990	990	990	990	0
573	20240826	104600	2573099	990	987	991	987	101
574	20240826	104500	2473289	984	984	984	984	0
575	20240826	104400	2473289	984	984	984	984	0
576	20240826	104300	2473289	984	984	984	984	0
577	20240826	104200	2473289	984	984	984	984	1
578	20240826	104100	2472305	986	986	986	986	0
579	20240826	104000	2472305	986	986	986	986	0
580	20240826	103900	2472305	986	986	986	986	0
581	20240826	103800	2472305	986	986	986	986	0
582	20240826	103700	2472305	986	986	986	986	0
583	20240826	103600	2472305	986	986	986	986	0
584	20240826	103500	2472305	986	986	986	986	0
585	20240826	103400	2472305	986	986	986	986	0
586	20240826	103300	2472305	986	986	986	986	0
587	20240826	103200	2472305	986	986	986	986	0
588	20240826	103100	2472305	986	986	986	986	0
589	20240826	103000	2472305	986	986	986	986	0
590	20240826	102900	2472305	986	986	986	986	0
591	20240826	102800	2472305	986	986	986	986	0
592	20240826	102700	2472305	986	986	986	986	0
593	20240826	102600	2472305	986	986	986	986	0
594	20240826	102500	2472305	986	986	986	986	0
595	20240826	102400	2472305	986	986	986	986	0
596	20240826	102300	2472305	986	986	986	986	0
597	20240826	102200	2472305	986	986	986	986	0
598	20240826	102100	2472305	986	986	986	986	0
599	20240826	102000	2472305	986	986	986	986	0
600	20240826	101900	2472305	986	986	986	986	0
601	20240826	101800	2472305	986	986	986	986	0
602	20240826	101700	2472305	986	986	986	986	0
603	20240826	101600	2472305	986	986	986	986	1
604	20240826	101500	2471319	987	987	987	987	1
605	20240826	101400	2470332	987	987	987	987	0
606	20240826	101300	2470332	987	987	987	987	0
607	20240826	101200	2470332	987	987	987	987	0
608	20240826	101100	2470332	987	987	987	987	0
609	20240826	101000	2470332	987	987	987	987	0
610	20240826	100900	2470332	987	987	987	987	0
611	20240826	100800	2470332	987	987	987	987	0
612	20240826	100700	2470332	987	987	987	987	0
613	20240826	100600	2470332	987	987	987	987	0
614	20240826	100500	2470332	987	987	987	987	0
615	20240826	100400	2470332	987	987	987	987	0
616	20240826	100300	2470332	987	986	987	986	1301
617	20240826	100200	1186315	980	980	980	980	0
618	20240826	100100	1186315	980	980	980	980	0
619	20240826	100000	1186315	980	980	980	980	0
620	20240826	095900	1186315	980	980	980	980	0
621	20240826	095800	1186315	980	980	980	980	0
622	20240826	095700	1186315	980	980	980	980	0
623	20240826	095600	1186315	980	980	980	980	0
624	20240826	095500	1186315	980	980	980	980	0
625	20240826	095400	1186315	980	980	980	980	0
626	20240826	095300	1186315	980	980	980	980	0
627	20240826	095200	1186315	980	980	980	980	0
628	20240826	095100	1186315	980	980	980	980	0
629	20240826	095000	1186315	980	980	980	980	0
630	20240826	094900	1186315	980	980	980	980	0
631	20240826	094800	1186315	980	980	980	980	0
632	20240826	094700	1186315	980	982	982	980	17
633	20240826	094600	1169635	986	986	986	986	2
634	20240826	094500	1167663	986	986	986	986	2
635	20240826	094400	1165691	986	986	986	986	1
636	20240826	094300	1164705	987	987	987	987	0
637	20240826	094200	1164705	987	987	987	987	0
638	20240826	094100	1164705	987	987	987	987	0
639	20240826	094000	1164705	987	987	987	987	0
640	20240826	093900	1164705	987	987	987	987	0
641	20240826	093800	1164705	987	987	987	987	0
642	20240826	093700	1164705	987	987	987	987	0
643	20240826	093600	1164705	987	987	987	987	0
644	20240826	093500	1164705	987	987	987	987	0
645	20240826	093400	1164705	987	987	987	987	0
646	20240826	093300	1164705	987	987	987	987	0
647	20240826	093200	1164705	987	986	987	986	100
648	20240826	093100	1066087	986	986	986	986	0
649	20240826	093000	1066087	986	986	986	986	0
650	20240826	092900	1066087	986	986	986	986	0
651	20240826	092800	1066087	986	986	986	986	0
652	20240826	092700	1066087	986	986	986	986	0
653	20240826	092600	1066087	986	986	986	986	0
654	20240826	092500	1066087	986	986	986	986	0
655	20240826	092400	1066087	986	986	986	986	5
656	20240826	092300	1061157	987	987	987	987	0
657	20240826	092200	1061157	987	987	987	987	0
658	20240826	092100	1061157	987	987	987	987	0
659	20240826	092000	1061157	987	987	987	987	0
660	20240826	091900	1061157	987	987	987	987	0
661	20240826	091800	1061157	987	987	987	987	10
662	20240826	091700	1051287	989	989	989	989	0
663	20240826	091600	1051287	989	989	989	989	0
664	20240826	091500	1051287	989	989	989	989	0
665	20240826	091400	1051287	989	989	989	989	0
666	20240826	091300	1051287	989	989	989	989	0
667	20240826	091200	1051287	989	989	989	989	0
668	20240826	091100	1051287	989	989	989	989	0
669	20240826	091000	1051287	989	989	989	989	0
670	20240826	090900	1051287	989	988	989	988	1011
671	20240826	090800	51418	989	989	989	989	0
672	20240826	090700	51418	989	989	989	989	0
673	20240826	090600	51418	989	989	989	989	0
674	20240826	090500	51418	989	989	989	989	0
675	20240826	090400	51418	989	989	989	989	4
676	20240826	090300	47462	989	989	989	989	13
677	20240826	090200	34605	989	989	989	989	0
678	20240826	090100	34605	989	989	989	989	0
679	20240826	090000	34605	989	988	989	988	35