KissMeData/159910/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	202300	366503663	886	886	886	886	9692
3	20240819	202200	366503663	886	886	886	886	0
4	20240819	202100	366503663	886	886	886	886	0
5	20240819	202000	366503663	886	886	886	886	0
6	20240819	201900	366503663	886	886	886	886	0
7	20240819	201800	366503663	886	886	886	886	0
8	20240819	201700	366503663	886	886	886	886	0
9	20240819	201600	366503663	886	886	886	886	0
10	20240819	201500	366503663	886	886	886	886	0
11	20240819	201400	366503663	886	886	886	886	0
12	20240819	201300	366503663	886	886	886	886	0
13	20240819	201200	366503663	886	886	886	886	0
14	20240819	201100	366503663	886	886	886	886	0
15	20240819	201000	366503663	886	886	886	886	0
16	20240819	200900	366503663	886	886	886	886	0
17	20240819	200800	366503663	886	886	886	886	0
18	20240819	200700	366503663	886	886	886	886	0
19	20240819	200600	366503663	886	886	886	886	0
20	20240819	200500	366503663	886	886	886	886	0
21	20240819	200400	366503663	886	886	886	886	0
22	20240819	200300	366503663	886	886	886	886	0
23	20240819	200200	366503663	886	886	886	886	0
24	20240819	200100	366503663	886	886	886	886	0
25	20240819	200000	366503663	886	886	886	886	0
26	20240819	195900	366503663	886	886	886	886	0
27	20240819	195800	366503663	886	886	886	886	0
28	20240819	195700	366503663	886	886	886	886	0
29	20240819	195600	366503663	886	886	886	886	0
30	20240819	195500	366503663	886	886	886	886	0
31	20240819	195400	366503663	886	886	886	886	0
32	20240819	195300	366503663	886	886	886	886	9692
33	20240819	195200	366503663	886	886	886	886	0
34	20240819	195100	366503663	886	886	886	886	0
35	20240819	195000	366503663	886	886	886	886	0
36	20240819	194900	366503663	886	886	886	886	0
37	20240819	194800	366503663	886	886	886	886	0
38	20240819	194700	366503663	886	886	886	886	0
39	20240819	194600	366503663	886	886	886	886	0
40	20240819	194500	366503663	886	886	886	886	0
41	20240819	194400	366503663	886	886	886	886	0
42	20240819	194300	366503663	886	886	886	886	0
43	20240819	194200	366503663	886	886	886	886	0
44	20240819	194100	366503663	886	886	886	886	0
45	20240819	194000	366503663	886	886	886	886	0
46	20240819	193900	366503663	886	886	886	886	0
47	20240819	193800	366503663	886	886	886	886	0
48	20240819	193700	366503663	886	886	886	886	0
49	20240819	193600	366503663	886	886	886	886	0
50	20240819	193500	366503663	886	886	886	886	0
51	20240819	193400	366503663	886	886	886	886	0
52	20240819	193300	366503663	886	886	886	886	0
53	20240819	193200	366503663	886	886	886	886	0
54	20240819	193100	366503663	886	886	886	886	0
55	20240819	193000	366503663	886	886	886	886	0
56	20240819	192900	366503663	886	886	886	886	0
57	20240819	192800	366503663	886	886	886	886	0
58	20240819	192700	366503663	886	886	886	886	0
59	20240819	192600	366503663	886	886	886	886	0
60	20240819	192500	366503663	886	886	886	886	0
61	20240819	192400	366503663	886	886	886	886	0
62	20240819	192300	366503663	886	886	886	886	9692
63	20240819	192200	366503663	886	886	886	886	0
64	20240819	192100	366503663	886	886	886	886	0
65	20240819	192000	366503663	886	886	886	886	0
66	20240819	191900	366503663	886	886	886	886	0
67	20240819	191800	366503663	886	886	886	886	0
68	20240819	191700	366503663	886	886	886	886	0
69	20240819	191600	366503663	886	886	886	886	0
70	20240819	191500	366503663	886	886	886	886	0
71	20240819	191400	366503663	886	886	886	886	0
72	20240819	191300	366503663	886	886	886	886	0
73	20240819	191200	366503663	886	886	886	886	0
74	20240819	191100	366503663	886	886	886	886	0
75	20240819	191000	366503663	886	886	886	886	0
76	20240819	190900	366503663	886	886	886	886	0
77	20240819	190800	366503663	886	886	886	886	0
78	20240819	190700	366503663	886	886	886	886	0
79	20240819	190600	366503663	886	886	886	886	0
80	20240819	190500	366503663	886	886	886	886	0
81	20240819	190400	366503663	886	886	886	886	0
82	20240819	190300	366503663	886	886	886	886	0
83	20240819	190200	366503663	886	886	886	886	0
84	20240819	190100	366503663	886	886	886	886	0
85	20240819	190000	366503663	886	886	886	886	0
86	20240819	185900	366503663	886	886	886	886	0
87	20240819	185800	366503663	886	886	886	886	0
88	20240819	185700	366503663	886	886	886	886	0
89	20240819	185600	366503663	886	886	886	886	0
90	20240819	185500	366503663	886	886	886	886	0
91	20240819	185400	366503663	886	886	886	886	0
92	20240819	185300	366503663	886	886	886	886	9692
93	20240819	185200	366503663	886	886	886	886	0
94	20240819	185100	366503663	886	886	886	886	0
95	20240819	185000	366503663	886	886	886	886	0
96	20240819	184900	366503663	886	886	886	886	0
97	20240819	184800	366503663	886	886	886	886	0
98	20240819	184700	366503663	886	886	886	886	0
99	20240819	184600	366503663	886	886	886	886	0
100	20240819	184500	366503663	886	886	886	886	0
101	20240819	184400	366503663	886	886	886	886	0
102	20240819	184300	366503663	886	886	886	886	0
103	20240819	184200	366503663	886	886	886	886	0
104	20240819	184100	366503663	886	886	886	886	0
105	20240819	184000	366503663	886	886	886	886	0
106	20240819	183900	366503663	886	886	886	886	0
107	20240819	183800	366503663	886	886	886	886	0
108	20240819	183700	366503663	886	886	886	886	0
109	20240819	183600	366503663	886	886	886	886	0
110	20240819	183500	366503663	886	886	886	886	0
111	20240819	183400	366503663	886	886	886	886	0
112	20240819	183300	366503663	886	886	886	886	0
113	20240819	183200	366503663	886	886	886	886	0
114	20240819	183100	366503663	886	886	886	886	0
115	20240819	183000	366503663	886	886	886	886	0
116	20240819	182900	366503663	886	886	886	886	0
117	20240819	182800	366503663	886	886	886	886	0
118	20240819	182700	366503663	886	886	886	886	0
119	20240819	182600	366503663	886	886	886	886	0
120	20240819	182500	366503663	886	886	886	886	0
121	20240819	182400	366503663	886	886	886	886	0
122	20240819	182300	366503663	886	886	886	886	9692
123	20240819	182200	366503663	886	886	886	886	0
124	20240819	182100	366503663	886	886	886	886	0
125	20240819	182000	366503663	886	886	886	886	0
126	20240819	181900	366503663	886	886	886	886	0
127	20240819	181800	366503663	886	886	886	886	0
128	20240819	181700	366503663	886	886	886	886	0
129	20240819	181600	366503663	886	886	886	886	0
130	20240819	181500	366503663	886	886	886	886	0
131	20240819	181400	366503663	886	886	886	886	0
132	20240819	181300	366503663	886	886	886	886	0
133	20240819	181200	366503663	886	886	886	886	0
134	20240819	181100	366503663	886	886	886	886	0
135	20240819	181000	366503663	886	886	886	886	0
136	20240819	180900	366503663	886	886	886	886	0
137	20240819	180800	366503663	886	886	886	886	0
138	20240819	180700	366503663	886	886	886	886	0
139	20240819	180600	366503663	886	886	886	886	0
140	20240819	180500	366503663	886	886	886	886	0
141	20240819	180400	366503663	886	886	886	886	0
142	20240819	180300	366503663	886	886	886	886	0
143	20240819	180200	366503663	886	886	886	886	0
144	20240819	180100	366503663	886	886	886	886	0
145	20240819	180000	366503663	886	886	886	886	0
146	20240819	175900	366503663	886	886	886	886	0
147	20240819	175800	366503663	886	886	886	886	0
148	20240819	175700	366503663	886	886	886	886	0
149	20240819	175600	366503663	886	886	886	886	0
150	20240819	175500	366503663	886	886	886	886	0
151	20240819	175400	366503663	886	886	886	886	0
152	20240819	175300	366503663	886	886	886	886	9692
153	20240819	175200	366503663	886	886	886	886	0
154	20240819	175100	366503663	886	886	886	886	0
155	20240819	175000	366503663	886	886	886	886	0
156	20240819	174900	366503663	886	886	886	886	0
157	20240819	174800	366503663	886	886	886	886	0
158	20240819	174700	366503663	886	886	886	886	0
159	20240819	174600	366503663	886	886	886	886	0
160	20240819	174500	366503663	886	886	886	886	0
161	20240819	174400	366503663	886	886	886	886	0
162	20240819	174300	366503663	886	886	886	886	0
163	20240819	174200	366503663	886	886	886	886	0
164	20240819	174100	366503663	886	886	886	886	0
165	20240819	174000	366503663	886	886	886	886	0
166	20240819	173900	366503663	886	886	886	886	0
167	20240819	173800	366503663	886	886	886	886	0
168	20240819	173700	366503663	886	886	886	886	0
169	20240819	173600	366503663	886	886	886	886	0
170	20240819	173500	366503663	886	886	886	886	0
171	20240819	173400	366503663	886	886	886	886	0
172	20240819	173300	366503663	886	886	886	886	0
173	20240819	173200	366503663	886	886	886	886	0
174	20240819	173100	366503663	886	886	886	886	0
175	20240819	173000	366503663	886	886	886	886	0
176	20240819	172900	366503663	886	886	886	886	0
177	20240819	172800	366503663	886	886	886	886	0
178	20240819	172700	366503663	886	886	886	886	0
179	20240819	172600	366503663	886	886	886	886	0
180	20240819	172500	366503663	886	886	886	886	0
181	20240819	172400	366503663	886	886	886	886	0
182	20240819	172300	366503663	886	886	886	886	9692
183	20240819	172200	366503663	886	886	886	886	0
184	20240819	172100	366503663	886	886	886	886	0
185	20240819	172000	366503663	886	886	886	886	0
186	20240819	171900	366503663	886	886	886	886	0
187	20240819	171800	366503663	886	886	886	886	0
188	20240819	171700	366503663	886	886	886	886	0
189	20240819	171600	366503663	886	886	886	886	0
190	20240819	171500	366503663	886	886	886	886	0
191	20240819	171400	366503663	886	886	886	886	0
192	20240819	171300	366503663	886	886	886	886	0
193	20240819	171200	366503663	886	886	886	886	0
194	20240819	171100	366503663	886	886	886	886	0
195	20240819	171000	366503663	886	886	886	886	0
196	20240819	170900	366503663	886	886	886	886	0
197	20240819	170800	366503663	886	886	886	886	0
198	20240819	170700	366503663	886	886	886	886	0
199	20240819	170600	366503663	886	886	886	886	0
200	20240819	170500	366503663	886	886	886	886	0
201	20240819	170400	366503663	886	886	886	886	0
202	20240819	170300	366503663	886	886	886	886	0
203	20240819	170200	366503663	886	886	886	886	0
204	20240819	170100	366503663	886	886	886	886	0
205	20240819	170000	366503663	886	886	886	886	0
206	20240819	165900	366503663	886	886	886	886	0
207	20240819	165800	366503663	886	886	886	886	0
208	20240819	165700	366503663	886	886	886	886	0
209	20240819	165600	366503663	886	886	886	886	0
210	20240819	165500	366503663	886	886	886	886	0
211	20240819	165400	366503663	886	886	886	886	0
212	20240819	165300	366503663	886	886	886	886	9692
213	20240819	165200	366503663	886	886	886	886	0
214	20240819	165100	366503663	886	886	886	886	0
215	20240819	165000	366503663	886	886	886	886	0
216	20240819	164900	366503663	886	886	886	886	0
217	20240819	164800	366503663	886	886	886	886	0
218	20240819	164700	366503663	886	886	886	886	0
219	20240819	164600	366503663	886	886	886	886	0
220	20240819	164500	366503663	886	886	886	886	0
221	20240819	164400	366503663	886	886	886	886	0
222	20240819	164300	366503663	886	886	886	886	0
223	20240819	164200	366503663	886	886	886	886	0
224	20240819	164100	366503663	886	886	886	886	0
225	20240819	164000	366503663	886	886	886	886	0
226	20240819	163900	366503663	886	886	886	886	0
227	20240819	163800	366503663	886	886	886	886	0
228	20240819	163700	366503663	886	886	886	886	0
229	20240819	163600	366503663	886	886	886	886	0
230	20240819	163500	366503663	886	886	886	886	0
231	20240819	163400	366503663	886	886	886	886	0
232	20240819	163300	366503663	886	886	886	886	0
233	20240819	163200	366503663	886	886	886	886	0
234	20240819	163100	366503663	886	886	886	886	0
235	20240819	163000	366503663	886	886	886	886	0
236	20240819	162900	366503663	886	886	886	886	0
237	20240819	162800	366503663	886	886	886	886	0
238	20240819	162700	366503663	886	886	886	886	0
239	20240819	162600	366503663	886	886	886	886	0
240	20240819	162500	366503663	886	886	886	886	0
241	20240819	162400	366503663	886	886	886	886	0
242	20240819	162300	366503663	886	886	886	886	9692
243	20240819	162200	366503663	886	886	886	886	0
244	20240819	162100	366503663	886	886	886	886	0
245	20240819	162000	366503663	886	886	886	886	0
246	20240819	161900	366503663	886	886	886	886	0
247	20240819	161800	366503663	886	886	886	886	0
248	20240819	161700	366503663	886	886	886	886	0
249	20240819	161600	366503663	886	886	886	886	0
250	20240819	161500	366503663	886	886	886	886	0
251	20240819	161400	366503663	886	886	886	886	0
252	20240819	161300	366503663	886	886	886	886	0
253	20240819	161200	366503663	886	886	886	886	0
254	20240819	161100	366503663	886	886	886	886	0
255	20240819	161000	366503663	886	886	886	886	0
256	20240819	160900	366503663	886	886	886	886	0
257	20240819	160800	366503663	886	886	886	886	0
258	20240819	160700	366503663	886	886	886	886	0
259	20240819	160600	366503663	886	886	886	886	0
260	20240819	160500	366503663	886	886	886	886	0
261	20240819	160400	366503663	886	886	886	886	0
262	20240819	160300	366503663	886	886	886	886	0
263	20240819	160200	366503663	886	886	886	886	0
264	20240819	160100	366503663	886	886	886	886	0
265	20240819	160000	366503663	886	886	886	886	0
266	20240819	155900	366503663	886	886	886	886	0
267	20240819	155800	366503663	886	886	886	886	0
268	20240819	155700	366503663	886	886	886	886	0
269	20240819	155600	366503663	886	886	886	886	0
270	20240819	155500	366503663	886	886	886	886	0
271	20240819	155400	366503663	886	886	886	886	0
272	20240819	155300	366503663	886	886	886	886	9692
273	20240819	155200	366503663	886	886	886	886	0
274	20240819	155100	366503663	886	886	886	886	0
275	20240819	155000	366503663	886	886	886	886	0
276	20240819	154900	366503663	886	886	886	886	0
277	20240819	154800	366503663	886	886	886	886	0
278	20240819	154700	366503663	886	886	886	886	0
279	20240819	154600	366503663	886	886	886	886	0
280	20240819	154500	366503663	886	886	886	886	0
281	20240819	154400	366503663	886	886	886	886	0
282	20240819	154300	366503663	886	886	886	886	0
283	20240819	154200	366503663	886	886	886	886	0
284	20240819	154100	366503663	886	886	886	886	0
285	20240819	154000	366503663	886	886	886	886	0
286	20240819	153900	366503663	886	886	886	886	0
287	20240819	153800	366503663	886	886	886	886	0
288	20240819	153700	366503663	886	886	886	886	0
289	20240819	153600	366503663	886	886	886	886	0
290	20240819	153500	366503663	886	886	886	886	0
291	20240819	153400	366503663	886	886	886	886	0
292	20240819	153300	366503663	886	886	886	886	0
293	20240819	153200	366503663	886	886	886	886	0
294	20240819	153100	366503663	886	886	886	886	0
295	20240819	153000	366503663	886	886	886	886	9692
296	20240819	152900	357916551	886	886	886	886	0
297	20240819	152800	357916551	886	886	886	886	0
298	20240819	152700	357916551	886	886	886	886	0
299	20240819	152600	357916551	886	886	886	886	0
300	20240819	152500	357916551	886	886	886	886	0
301	20240819	152400	357916551	886	886	886	886	0
302	20240819	152300	357916551	886	886	886	886	0
303	20240819	152200	357916551	886	886	886	886	0
304	20240819	152100	357916551	886	886	886	886	0
305	20240819	152000	357916551	886	886	886	886	0
306	20240819	151900	357916551	886	887	887	886	443
307	20240819	151800	357524033	886	886	886	886	0
308	20240819	151700	357524033	886	886	886	886	0
309	20240819	151600	357524033	886	886	886	886	8
310	20240819	151500	357516945	886	886	886	886	1
311	20240819	151400	357516059	892	892	892	892	10
312	20240819	151300	357507139	885	885	885	885	0
313	20240819	151200	357507139	885	886	886	885	851
314	20240819	151100	356753503	885	892	892	885	3001
315	20240819	151000	354097549	886	888	888	886	5359
316	20240819	150900	349345643	888	892	892	888	3
317	20240819	150800	349342975	888	888	888	888	4095
318	20240819	150700	345706615	889	889	889	888	16238
319	20240819	150600	331271636	890	890	890	890	862
320	20240819	150500	330504456	890	890	890	890	1000
321	20240819	150400	329614456	890	890	890	890	0
322	20240819	150300	329614456	890	890	890	890	0
323	20240819	150200	329614456	890	889	890	889	721
324	20240819	150100	328973466	889	889	889	889	0
325	20240819	150000	328973466	889	890	890	889	500
326	20240819	145900	328528574	893	893	893	893	5
327	20240819	145800	328524109	893	893	893	893	0
328	20240819	145700	328524109	893	893	893	893	0
329	20240819	145600	328524109	893	893	893	893	1
330	20240819	145500	328523216	889	890	890	889	3040
331	20240819	145400	325820215	890	890	890	890	95
332	20240819	145300	325735665	890	890	890	890	650
333	20240819	145200	325157165	889	889	889	889	0
334	20240819	145100	325157165	889	889	889	889	0
335	20240819	145000	325157165	889	889	889	889	0
336	20240819	144900	325157165	889	889	889	889	25
337	20240819	144800	325134940	888	888	888	888	0
338	20240819	144700	325134940	888	888	888	888	0
339	20240819	144600	325134940	888	888	888	888	0
340	20240819	144500	325134940	888	892	893	888	59
341	20240819	144400	325082320	888	888	888	888	300
342	20240819	144300	324815920	889	889	889	889	100
343	20240819	144200	324727020	892	892	892	892	0
344	20240819	144100	324727020	892	892	892	892	3
345	20240819	144000	324724344	892	892	892	892	75
346	20240819	143900	324657444	892	892	892	892	243
347	20240819	143800	324440688	892	892	892	892	450
348	20240819	143700	324039288	892	892	892	892	2050
349	20240819	143600	322210688	892	892	892	892	2000
350	20240819	143500	320426688	887	887	887	887	0
351	20240819	143400	320426688	887	887	887	887	0
352	20240819	143300	320426688	887	887	887	887	0
353	20240819	143200	320426688	887	887	887	887	0
354	20240819	143100	320426688	887	887	887	887	100
355	20240819	143000	320337988	889	889	889	889	56
356	20240819	142900	320288204	889	889	889	889	0
357	20240819	142800	320288204	889	889	889	889	0
358	20240819	142700	320288204	889	889	889	889	0
359	20240819	142600	320288204	889	889	889	889	0
360	20240819	142500	320288204	889	889	889	889	2043
361	20240819	142400	318471977	886	886	886	886	0
362	20240819	142300	318471977	886	886	886	886	90
363	20240819	142200	318392237	886	886	886	886	410
364	20240819	142100	318028977	886	886	886	886	100
365	20240819	142000	317940377	885	886	886	885	205
366	20240819	141900	317758942	886	886	886	886	1903
367	20240819	141800	316072884	886	886	886	886	248
368	20240819	141700	315853156	886	886	886	886	11
369	20240819	141600	315843410	886	886	886	886	203
370	20240819	141500	315663552	886	888	888	886	1175
371	20240819	141400	314621452	888	889	889	888	1188
372	20240819	141300	313566408	889	890	890	889	5512
373	20240819	141200	308665533	891	891	891	891	44
374	20240819	141100	308626329	892	892	892	892	0
375	20240819	141000	308626329	892	892	892	892	20
376	20240819	140900	308608489	892	892	892	892	3
377	20240819	140800	308605813	892	892	892	892	112
378	20240819	140700	308505909	892	892	892	892	0
379	20240819	140600	308505909	892	892	892	892	0
380	20240819	140500	308505909	892	892	892	892	1000
381	20240819	140400	307613909	892	892	892	892	0
382	20240819	140300	307613909	892	891	892	891	3556
383	20240819	140200	304443900	892	892	892	892	0
384	20240819	140100	304443900	892	892	892	892	0
385	20240819	140000	304443900	892	892	892	892	6
386	20240819	135900	304438548	892	892	892	892	0
387	20240819	135800	304438548	892	892	892	892	1
388	20240819	135700	304437656	891	891	891	891	108
389	20240819	135600	304341428	892	892	892	892	1
390	20240819	135500	304340536	891	891	891	891	0
391	20240819	135400	304340536	891	892	892	891	10
392	20240819	135300	304331618	890	890	890	890	0
393	20240819	135200	304331618	890	890	890	890	0
394	20240819	135100	304331618	890	890	890	890	0
395	20240819	135000	304331618	890	890	890	890	0
396	20240819	134900	304331618	890	890	890	890	490
397	20240819	134800	303895518	891	891	891	891	20
398	20240819	134700	303877698	891	891	891	891	390
399	20240819	134600	303530208	892	892	892	892	0
400	20240819	134500	303530208	892	892	892	892	0
401	20240819	134400	303530208	892	892	892	892	1
402	20240819	134300	303529316	892	892	892	892	128
403	20240819	134200	303415140	892	892	892	892	1
404	20240819	134100	303414248	891	891	891	891	0
405	20240819	134000	303414248	891	891	891	891	0
406	20240819	133900	303414248	891	892	892	891	1204
407	20240819	133800	302341280	892	892	892	892	0
408	20240819	133700	302341280	892	892	892	892	60
409	20240819	133600	302287760	892	892	892	892	220
410	20240819	133500	302091520	892	892	892	892	253
411	20240819	133400	301865844	892	892	892	892	1466
412	20240819	133300	300558172	892	892	892	892	200
413	20240819	133200	300379772	892	892	892	892	310
414	20240819	133100	300103252	891	891	891	891	0
415	20240819	133000	300103252	891	891	891	891	1
416	20240819	132900	300102361	891	891	891	891	50
417	20240819	132800	300057811	891	891	891	891	0
418	20240819	132700	300057811	891	890	891	890	768
419	20240819	132600	299373527	891	891	891	891	200
420	20240819	132500	299195327	891	891	891	891	5
421	20240819	132400	299190872	891	891	891	891	133
422	20240819	132300	299072369	890	890	890	890	0
423	20240819	132200	299072369	890	890	890	890	0
424	20240819	132100	299072369	890	890	890	890	23
425	20240819	132000	299051899	890	890	890	889	2954
426	20240819	131900	296422850	890	890	890	890	412
427	20240819	131800	296056170	890	890	890	890	99
428	20240819	131700	295968060	890	890	890	890	0
429	20240819	131600	295968060	890	890	890	890	5
430	20240819	131500	295963610	889	889	889	889	530
431	20240819	131400	295492440	890	890	890	890	1012
432	20240819	131300	294591760	890	890	890	890	70
433	20240819	131200	294529460	890	890	890	890	37
434	20240819	131100	294496530	889	890	890	889	1011
435	20240819	131000	293597750	889	889	889	889	4526
436	20240819	130900	289574136	889	889	889	889	1
437	20240819	130800	289573247	887	887	887	887	0
438	20240819	130700	289573247	887	887	887	887	0
439	20240819	130600	289573247	887	887	887	887	1
440	20240819	130500	289572360	889	890	890	889	101
441	20240819	130400	289482471	890	890	890	890	110
442	20240819	130300	289384571	890	890	890	890	6
443	20240819	130200	289379231	890	889	890	889	894
444	20240819	130100	288583645	887	886	887	886	2800
445	20240819	130000	286102745	886	886	886	886	100
446	20240819	125900	286014145	882	883	883	882	2000
447	20240819	125800	284250115	882	890	890	881	48186
448	20240819	125700	241722885	889	889	889	889	0
449	20240819	125600	241722885	889	890	890	889	6813
450	20240819	125500	235659919	890	890	890	890	1538
451	20240819	125400	234291099	890	890	890	890	0
452	20240819	125300	234291099	890	901	901	890	40895
453	20240819	125200	197799265	900	900	900	900	0
454	20240819	125100	197799265	900	900	900	900	17
455	20240819	125000	197783965	900	900	900	900	115
456	20240819	124900	197680465	900	900	900	900	10
457	20240819	124800	197671465	900	900	900	900	0
458	20240819	124700	197671465	900	900	900	900	2
459	20240819	124600	197669665	904	904	904	904	0
460	20240819	124500	197669665	904	904	904	904	0
461	20240819	124400	197669665	904	904	904	904	0
462	20240819	124300	197669665	904	904	904	904	3
463	20240819	124200	197666953	900	900	900	900	0
464	20240819	124100	197666953	900	900	900	900	586
465	20240819	124000	197139553	900	900	900	900	0
466	20240819	123900	197139553	900	900	900	900	0
467	20240819	123800	197139553	900	900	900	900	2000
468	20240819	123700	195339553	900	900	900	900	0
469	20240819	123600	195339553	900	900	900	900	67
470	20240819	123500	195279253	900	900	900	900	5
471	20240819	123400	195274753	900	901	901	900	20
472	20240819	123300	195256735	901	901	901	901	459
473	20240819	123200	194843176	901	901	901	901	0
474	20240819	123100	194843176	901	901	901	901	1
475	20240819	123000	194842275	901	901	901	901	0
476	20240819	122900	194842275	901	901	901	901	0
477	20240819	122800	194842275	901	901	901	901	0
478	20240819	122700	194842275	901	901	901	901	0
479	20240819	122600	194842275	901	901	901	901	0
480	20240819	122500	194842275	901	903	903	901	1004
481	20240819	122400	193935671	903	903	903	903	1444
482	20240819	122300	192631739	904	904	904	904	50
483	20240819	122200	192586539	905	905	905	905	0
484	20240819	122100	192586539	905	900	905	899	1274
485	20240819	122000	191436839	905	905	905	905	0
486	20240819	121900	191436839	905	905	905	905	0
487	20240819	121800	191436839	905	905	905	905	0
488	20240819	121700	191436839	905	905	905	905	0
489	20240819	121600	191436839	905	904	905	904	213
490	20240819	121500	191244077	904	904	904	904	0
491	20240819	121400	191244077	904	904	904	904	100
492	20240819	121300	191153677	904	904	904	904	0
493	20240819	121200	191153677	904	904	904	904	0
494	20240819	121100	191153677	904	904	904	904	0
495	20240819	121000	191153677	904	904	904	904	0
496	20240819	120900	191153677	904	904	904	904	100
497	20240819	120800	191063277	904	904	904	904	5
498	20240819	120700	191058757	904	904	904	904	1
499	20240819	120600	191057853	899	899	899	899	0
500	20240819	120500	191057853	899	899	899	899	0
501	20240819	120400	191057853	899	900	900	899	1993
502	20240819	120300	189266098	905	905	905	905	0
503	20240819	120200	189266098	905	905	905	905	110
504	20240819	120100	189166548	904	904	904	904	6
505	20240819	120000	189161124	904	904	904	904	366
506	20240819	115900	188830260	904	904	904	904	500
507	20240819	115800	188378260	899	899	899	899	46
508	20240819	115700	188336906	897	897	897	897	0
509	20240819	115600	188336906	897	897	897	897	0
510	20240819	115500	188336906	897	899	899	897	1004
511	20240819	115400	187435272	899	899	899	899	582
512	20240819	115300	186912054	899	899	899	899	0
513	20240819	115200	186912054	899	899	899	899	0
514	20240819	115100	186912054	899	899	899	899	0
515	20240819	115000	186912054	899	899	899	899	0
516	20240819	114900	186912054	899	899	899	899	0
517	20240819	114800	186912054	899	900	900	899	987
518	20240819	114700	186024711	904	904	904	904	14
519	20240819	114600	186012055	904	904	904	904	445
520	20240819	114500	185609775	904	904	904	904	434
521	20240819	114400	185217439	899	899	899	899	0
522	20240819	114300	185217439	899	899	899	899	0
523	20240819	114200	185217439	899	899	899	899	400
524	20240819	114100	184857839	899	899	899	899	0
525	20240819	114000	184857839	899	899	899	899	0
526	20240819	113900	184857839	899	899	899	899	0
527	20240819	113800	184857839	899	899	899	899	0
528	20240819	113700	184857839	899	899	899	899	0
529	20240819	113600	184857839	899	899	899	899	500
530	20240819	113500	184408339	899	899	899	899	4344
531	20240819	113400	180503083	899	899	899	899	5827
532	20240819	113300	175264610	899	899	899	899	0
533	20240819	113200	175264610	899	899	899	899	0
534	20240819	113100	175264610	899	899	899	899	0
535	20240819	113000	175264610	899	899	899	899	0
536	20240819	112900	175264610	899	899	900	899	2985
537	20240819	112800	172579235	899	901	901	899	1906
538	20240819	112700	170863846	900	900	900	900	5394
539	20240819	112600	166009246	899	892	899	892	23277
540	20240819	112500	145160029	892	892	892	892	233
541	20240819	112400	144952193	890	890	890	890	0
542	20240819	112300	144952193	890	890	890	890	0
543	20240819	112200	144952193	890	890	890	890	516
544	20240819	112100	144492953	889	889	889	889	776
545	20240819	112000	143803089	887	887	887	887	0
546	20240819	111900	143803089	887	887	887	887	0
547	20240819	111800	143803089	887	887	887	887	220
548	20240819	111700	143607949	888	890	890	887	3596
549	20240819	111600	140414567	890	890	890	890	1115
550	20240819	111500	139422217	890	891	891	890	2274
551	20240819	111400	137398297	892	894	894	892	2532
552	20240819	111300	135137278	895	895	895	895	10
553	20240819	111200	135128328	895	896	896	895	1417
554	20240819	111100	133859213	895	895	895	895	71
555	20240819	111000	133795668	895	895	895	895	4
556	20240819	110900	133792088	896	896	896	896	0
557	20240819	110800	133792088	896	896	896	896	333
558	20240819	110700	133493720	896	896	896	893	1541
559	20240819	110600	132115177	896	896	896	895	1931
560	20240819	110500	130385351	897	897	897	896	1513
561	20240819	110400	129028281	898	898	898	898	8
562	20240819	110300	129021097	898	897	898	897	534
563	20240819	110200	128541765	897	898	898	897	17
564	20240819	110100	128526509	897	897	897	897	150
565	20240819	110000	128391959	897	897	897	897	2
566	20240819	105900	128390165	897	897	897	897	220
567	20240819	105800	128192825	897	897	897	897	198
568	20240819	105700	128015219	896	899	899	896	356
569	20240819	105600	127695244	899	899	899	899	167
570	20240819	105500	127545111	899	899	899	899	235
571	20240819	105400	127333846	899	899	900	887	536
572	20240819	105300	126854045	900	884	900	884	398
573	20240819	105200	126498445	883	899	899	881	2763
574	20240819	105100	124044385	899	900	900	899	1013
575	20240819	105000	123132693	900	906	906	895	12292
576	20240819	104900	112059321	906	907	907	906	191
577	20240819	104800	111886274	905	902	905	901	4414
578	20240819	104700	107902306	902	902	902	902	1000
579	20240819	104600	107000306	901	901	901	901	0
580	20240819	104500	107000306	901	904	904	901	6749
581	20240819	104400	100917770	905	906	906	905	503
582	20240819	104300	100462252	906	906	906	906	1000
583	20240819	104200	99556252	907	907	907	907	392
584	20240819	104100	99200708	907	910	910	907	503
585	20240819	104000	98742987	910	910	910	910	2
586	20240819	103900	98741167	910	910	910	910	1
587	20240819	103800	98740257	906	907	907	906	296
588	20240819	103700	98471911	910	910	910	910	3
589	20240819	103600	98469181	910	910	910	910	50
590	20240819	103500	98423681	910	910	910	910	600
591	20240819	103400	97877681	911	911	911	911	38
592	20240819	103300	97843063	911	911	911	911	2
593	20240819	103200	97841241	911	911	911	906	12032
594	20240819	103100	86897196	911	911	911	911	5000
595	20240819	103000	82342196	911	912	912	911	3342
596	20240819	102900	79294978	912	913	913	912	2390
597	20240819	102800	77115062	914	914	914	914	0
598	20240819	102700	77115062	914	914	914	914	8
599	20240819	102600	77107750	914	914	914	914	4
600	20240819	102500	77104094	914	914	914	914	27
601	20240819	102400	77079416	914	914	914	914	0
602	20240819	102300	77079416	914	915	915	914	148
603	20240819	102200	76944023	916	916	916	916	1000
604	20240819	102100	76028023	916	916	916	916	35
605	20240819	102000	75995963	916	916	916	916	7
606	20240819	101900	75989551	916	916	916	916	0
607	20240819	101800	75989551	916	916	916	916	0
608	20240819	101700	75989551	916	916	916	916	0
609	20240819	101600	75989551	916	916	916	916	0
610	20240819	101500	75989551	916	916	916	916	30
611	20240819	101400	75962071	917	917	917	917	6
612	20240819	101300	75956569	917	917	917	917	15
613	20240819	101200	75942814	917	917	917	917	70
614	20240819	101100	75878624	917	917	917	917	150
615	20240819	101000	75741074	917	917	917	917	0
616	20240819	100900	75741074	917	917	917	917	0
617	20240819	100800	75741074	917	917	917	917	0
618	20240819	100700	75741074	917	917	917	917	132
619	20240819	100600	75620030	917	917	917	917	0
620	20240819	100500	75620030	917	917	917	917	3
621	20240819	100400	75617279	917	917	917	917	0
622	20240819	100300	75617279	917	912	917	912	101
623	20240819	100200	75524667	917	917	917	917	2
624	20240819	100100	75522833	912	912	912	912	0
625	20240819	100000	75522833	912	912	912	912	0
626	20240819	095900	75522833	912	912	912	912	522
627	20240819	095800	75046769	912	913	913	912	1068
628	20240819	095700	74072412	913	913	913	913	0
629	20240819	095600	74072412	913	913	913	913	0
630	20240819	095500	74072412	913	917	917	913	403
631	20240819	095400	73704213	917	917	917	917	0
632	20240819	095300	73704213	917	917	917	917	0
633	20240819	095200	73704213	917	917	917	912	2292
634	20240819	095100	71613492	917	917	917	917	0
635	20240819	095000	71613492	917	917	917	917	11
636	20240819	094900	71603405	917	917	917	917	452
637	20240819	094800	71188921	912	912	912	912	1000
638	20240819	094700	70276921	915	915	915	912	21457
639	20240819	094600	50691847	915	915	915	915	0
640	20240819	094500	50691847	915	915	915	915	0
641	20240819	094400	50691847	915	916	916	915	2000
642	20240819	094300	48861844	913	913	913	913	0
643	20240819	094200	48861844	913	918	918	913	12437
644	20240819	094100	37461860	923	918	923	918	1059
645	20240819	094000	36489673	918	922	922	918	2101
646	20240819	093900	34556496	922	922	922	922	0
647	20240819	093800	34556496	922	922	922	922	15
648	20240819	093700	34542666	922	922	922	922	2
649	20240819	093600	34540822	922	922	922	922	0
650	20240819	093500	34540822	922	922	922	922	220
651	20240819	093400	34337982	920	920	920	920	0
652	20240819	093300	34337982	920	920	920	920	0
653	20240819	093200	34337982	920	921	921	920	1332
654	20240819	093100	33112540	921	920	921	920	196
655	20240819	093000	32932216	925	926	926	925	8
656	20240819	092900	32924815	920	920	920	920	0
657	20240819	092800	32924815	920	920	920	920	0
658	20240819	092700	32924815	920	927	927	920	1084
659	20240819	092600	31923895	927	927	927	927	1
660	20240819	092500	31922968	925	925	925	925	1
661	20240819	092400	31922043	927	927	927	925	18
662	20240819	092300	31905371	927	926	927	925	112
663	20240819	092200	31801766	925	923	926	923	1982
664	20240819	092100	29969885	919	923	923	919	212
665	20240819	092000	29774409	919	919	919	919	3000
666	20240819	091900	27017409	919	919	919	919	150
667	20240819	091800	26879559	918	924	924	918	1127
668	20240819	091700	25844367	924	926	926	924	51
669	20240819	091600	25797143	926	926	926	926	4
670	20240819	091500	25793439	926	918	926	918	105
671	20240819	091400	25697017	918	917	918	917	1465
672	20240819	091300	24353429	916	916	916	916	3
673	20240819	091200	24350681	916	916	916	915	168
674	20240819	091100	24196800	917	917	917	917	1
675	20240819	091000	24195883	917	913	917	913	558
676	20240819	090900	23686389	913	917	917	913	56
677	20240819	090800	23635173	917	917	917	917	10
678	20240819	090700	23626003	918	913	918	912	802
679	20240819	090600	22893318	913	916	916	913	10889
680	20240819	090500	12920739	916	916	916	915	7178
681	20240819	090400	6347138	916	926	926	916	1011
682	20240819	090300	5421052	916	916	916	916	911
683	20240819	090200	4586576	916	925	928	915	1316
684	20240819	090100	3378739	925	930	930	925	1973
685	20240819	090000	1550692	930	928	930	928	1671