KissMeData/192250/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	203200	172884696	977	977	977	977	1371
3	20240808	203100	172884696	977	977	977	977	0
4	20240808	203000	172884696	977	977	977	977	0
5	20240808	202900	172884696	977	977	977	977	0
6	20240808	202800	172884696	977	977	977	977	0
7	20240808	202700	172884696	977	977	977	977	0
8	20240808	202600	172884696	977	977	977	977	0
9	20240808	202500	172884696	977	977	977	977	0
10	20240808	202400	172884696	977	977	977	977	0
11	20240808	202300	172884696	977	977	977	977	0
12	20240808	202200	172884696	977	977	977	977	0
13	20240808	202100	172884696	977	977	977	977	0
14	20240808	202000	172884696	977	977	977	977	0
15	20240808	201900	172884696	977	977	977	977	0
16	20240808	201800	172884696	977	977	977	977	0
17	20240808	201700	172884696	977	977	977	977	0
18	20240808	201600	172884696	977	977	977	977	0
19	20240808	201500	172884696	977	977	977	977	0
20	20240808	201400	172884696	977	977	977	977	0
21	20240808	201300	172884696	977	977	977	977	0
22	20240808	201200	172884696	977	977	977	977	0
23	20240808	201100	172884696	977	977	977	977	0
24	20240808	201000	172884696	977	977	977	977	0
25	20240808	200900	172884696	977	977	977	977	0
26	20240808	200800	172884696	977	977	977	977	0
27	20240808	200700	172884696	977	977	977	977	0
28	20240808	200600	172884696	977	977	977	977	0
29	20240808	200500	172884696	977	977	977	977	0
30	20240808	200400	172884696	977	977	977	977	0
31	20240808	200300	172884696	977	977	977	977	0
32	20240808	200200	172884696	977	977	977	977	1371
33	20240808	200100	172884696	977	977	977	977	0
34	20240808	200000	172884696	977	977	977	977	0
35	20240808	195900	172884696	977	977	977	977	0
36	20240808	195800	172884696	977	977	977	977	0
37	20240808	195700	172884696	977	977	977	977	0
38	20240808	195600	172884696	977	977	977	977	0
39	20240808	195500	172884696	977	977	977	977	0
40	20240808	195400	172884696	977	977	977	977	0
41	20240808	195300	172884696	977	977	977	977	0
42	20240808	195200	172884696	977	977	977	977	0
43	20240808	195100	172884696	977	977	977	977	0
44	20240808	195000	172884696	977	977	977	977	0
45	20240808	194900	172884696	977	977	977	977	0
46	20240808	194800	172884696	977	977	977	977	0
47	20240808	194700	172884696	977	977	977	977	0
48	20240808	194600	172884696	977	977	977	977	0
49	20240808	194500	172884696	977	977	977	977	0
50	20240808	194400	172884696	977	977	977	977	0
51	20240808	194300	172884696	977	977	977	977	0
52	20240808	194200	172884696	977	977	977	977	0
53	20240808	194100	172884696	977	977	977	977	0
54	20240808	194000	172884696	977	977	977	977	0
55	20240808	193900	172884696	977	977	977	977	0
56	20240808	193800	172884696	977	977	977	977	0
57	20240808	193700	172884696	977	977	977	977	0
58	20240808	193600	172884696	977	977	977	977	0
59	20240808	193500	172884696	977	977	977	977	0
60	20240808	193400	172884696	977	977	977	977	0
61	20240808	193300	172884696	977	977	977	977	0
62	20240808	193200	172884696	977	977	977	977	1371
63	20240808	193100	172884696	977	977	977	977	0
64	20240808	193000	172884696	977	977	977	977	0
65	20240808	192900	172884696	977	977	977	977	0
66	20240808	192800	172884696	977	977	977	977	0
67	20240808	192700	172884696	977	977	977	977	0
68	20240808	192600	172884696	977	977	977	977	0
69	20240808	192500	172884696	977	977	977	977	0
70	20240808	192400	172884696	977	977	977	977	0
71	20240808	192300	172884696	977	977	977	977	0
72	20240808	192200	172884696	977	977	977	977	0
73	20240808	192100	172884696	977	977	977	977	0
74	20240808	192000	172884696	977	977	977	977	0
75	20240808	191900	172884696	977	977	977	977	0
76	20240808	191800	172884696	977	977	977	977	0
77	20240808	191700	172884696	977	977	977	977	0
78	20240808	191600	172884696	977	977	977	977	0
79	20240808	191500	172884696	977	977	977	977	0
80	20240808	191400	172884696	977	977	977	977	0
81	20240808	191300	172884696	977	977	977	977	0
82	20240808	191200	172884696	977	977	977	977	0
83	20240808	191100	172884696	977	977	977	977	0
84	20240808	191000	172884696	977	977	977	977	0
85	20240808	190900	172884696	977	977	977	977	0
86	20240808	190800	172884696	977	977	977	977	0
87	20240808	190700	172884696	977	977	977	977	0
88	20240808	190600	172884696	977	977	977	977	0
89	20240808	190500	172884696	977	977	977	977	0
90	20240808	190400	172884696	977	977	977	977	0
91	20240808	190300	172884696	977	977	977	977	0
92	20240808	190200	172884696	977	977	977	977	1371
93	20240808	190100	172884696	977	977	977	977	0
94	20240808	190000	172884696	977	977	977	977	0
95	20240808	185900	172884696	977	977	977	977	0
96	20240808	185800	172884696	977	977	977	977	0
97	20240808	185700	172884696	977	977	977	977	0
98	20240808	185600	172884696	977	977	977	977	0
99	20240808	185500	172884696	977	977	977	977	0
100	20240808	185400	172884696	977	977	977	977	0
101	20240808	185300	172884696	977	977	977	977	0
102	20240808	185200	172884696	977	977	977	977	0
103	20240808	185100	172884696	977	977	977	977	0
104	20240808	185000	172884696	977	977	977	977	0
105	20240808	184900	172884696	977	977	977	977	0
106	20240808	184800	172884696	977	977	977	977	0
107	20240808	184700	172884696	977	977	977	977	0
108	20240808	184600	172884696	977	977	977	977	0
109	20240808	184500	172884696	977	977	977	977	0
110	20240808	184400	172884696	977	977	977	977	0
111	20240808	184300	172884696	977	977	977	977	0
112	20240808	184200	172884696	977	977	977	977	0
113	20240808	184100	172884696	977	977	977	977	0
114	20240808	184000	172884696	977	977	977	977	0
115	20240808	183900	172884696	977	977	977	977	0
116	20240808	183800	172884696	977	977	977	977	0
117	20240808	183700	172884696	977	977	977	977	0
118	20240808	183600	172884696	977	977	977	977	0
119	20240808	183500	172884696	977	977	977	977	0
120	20240808	183400	172884696	977	977	977	977	0
121	20240808	183300	172884696	977	977	977	977	0
122	20240808	183200	172884696	977	977	977	977	1371
123	20240808	183100	172884696	977	977	977	977	0
124	20240808	183000	172884696	977	977	977	977	0
125	20240808	182900	172884696	977	977	977	977	0
126	20240808	182800	172884696	977	977	977	977	0
127	20240808	182700	172884696	977	977	977	977	0
128	20240808	182600	172884696	977	977	977	977	0
129	20240808	182500	172884696	977	977	977	977	0
130	20240808	182400	172884696	977	977	977	977	0
131	20240808	182300	172884696	977	977	977	977	0
132	20240808	182200	172884696	977	977	977	977	0
133	20240808	182100	172884696	977	977	977	977	0
134	20240808	182000	172884696	977	977	977	977	0
135	20240808	181900	172884696	977	977	977	977	0
136	20240808	181800	172884696	977	977	977	977	0
137	20240808	181700	172884696	977	977	977	977	0
138	20240808	181600	172884696	977	977	977	977	0
139	20240808	181500	172884696	977	977	977	977	0
140	20240808	181400	172884696	977	977	977	977	0
141	20240808	181300	172884696	977	977	977	977	0
142	20240808	181200	172884696	977	977	977	977	0
143	20240808	181100	172884696	977	977	977	977	0
144	20240808	181000	172884696	977	977	977	977	0
145	20240808	180900	172884696	977	977	977	977	0
146	20240808	180800	172884696	977	977	977	977	0
147	20240808	180700	172884696	977	977	977	977	0
148	20240808	180600	172884696	977	977	977	977	0
149	20240808	180500	172884696	977	977	977	977	0
150	20240808	180400	172884696	977	977	977	977	0
151	20240808	180300	172884696	977	977	977	977	0
152	20240808	180200	172884696	977	977	977	977	1371
153	20240808	180100	172884696	977	977	977	977	0
154	20240808	180000	172884696	977	977	977	977	0
155	20240808	175900	172884696	977	977	977	977	0
156	20240808	175800	172884696	977	977	977	977	0
157	20240808	175700	172884696	977	977	977	977	0
158	20240808	175600	172884696	977	977	977	977	0
159	20240808	175500	172884696	977	977	977	977	0
160	20240808	175400	172884696	977	977	977	977	0
161	20240808	175300	172884696	977	977	977	977	0
162	20240808	175200	172884696	977	977	977	977	0
163	20240808	175100	172884696	977	977	977	977	0
164	20240808	175000	172884696	977	977	977	977	0
165	20240808	174900	172884696	977	977	977	977	0
166	20240808	174800	172884696	977	977	977	977	0
167	20240808	174700	172884696	977	977	977	977	0
168	20240808	174600	172884696	977	977	977	977	0
169	20240808	174500	172884696	977	977	977	977	0
170	20240808	174400	172884696	977	977	977	977	0
171	20240808	174300	172884696	977	977	977	977	0
172	20240808	174200	172884696	977	977	977	977	0
173	20240808	174100	172884696	977	977	977	977	0
174	20240808	174000	172884696	977	977	977	977	0
175	20240808	173900	172884696	977	977	977	977	0
176	20240808	173800	172884696	977	977	977	977	0
177	20240808	173700	172884696	977	977	977	977	0
178	20240808	173600	172884696	977	977	977	977	0
179	20240808	173500	172884696	977	977	977	977	0
180	20240808	173400	172884696	977	977	977	977	0
181	20240808	173300	172884696	977	977	977	977	0
182	20240808	173200	172884696	977	977	977	977	1371
183	20240808	173100	172884696	977	977	977	977	0
184	20240808	173000	172884696	977	977	977	977	0
185	20240808	172900	172884696	977	977	977	977	0
186	20240808	172800	172884696	977	977	977	977	0
187	20240808	172700	172884696	977	977	977	977	0
188	20240808	172600	172884696	977	977	977	977	0
189	20240808	172500	172884696	977	977	977	977	0
190	20240808	172400	172884696	977	977	977	977	0
191	20240808	172300	172884696	977	977	977	977	0
192	20240808	172200	172884696	977	977	977	977	0
193	20240808	172100	172884696	977	977	977	977	0
194	20240808	172000	172884696	977	977	977	977	0
195	20240808	171900	172884696	977	977	977	977	0
196	20240808	171800	172884696	977	977	977	977	0
197	20240808	171700	172884696	977	977	977	977	0
198	20240808	171600	172884696	977	977	977	977	0
199	20240808	171500	172884696	977	977	977	977	0
200	20240808	171400	172884696	977	977	977	977	0
201	20240808	171300	172884696	977	977	977	977	0
202	20240808	171200	172884696	977	977	977	977	0
203	20240808	171100	172884696	977	977	977	977	0
204	20240808	171000	172884696	977	977	977	977	0
205	20240808	170900	172884696	977	977	977	977	0
206	20240808	170800	172884696	977	977	977	977	0
207	20240808	170700	172884696	977	977	977	977	0
208	20240808	170600	172884696	977	977	977	977	0
209	20240808	170500	172884696	977	977	977	977	0
210	20240808	170400	172884696	977	977	977	977	0
211	20240808	170300	172884696	977	977	977	977	0
212	20240808	170200	172884696	977	977	977	977	1371
213	20240808	170100	172884696	977	977	977	977	0
214	20240808	170000	172884696	977	977	977	977	0
215	20240808	165900	172884696	977	977	977	977	0
216	20240808	165800	172884696	977	977	977	977	0
217	20240808	165700	172884696	977	977	977	977	0
218	20240808	165600	172884696	977	977	977	977	0
219	20240808	165500	172884696	977	977	977	977	0
220	20240808	165400	172884696	977	977	977	977	0
221	20240808	165300	172884696	977	977	977	977	0
222	20240808	165200	172884696	977	977	977	977	0
223	20240808	165100	172884696	977	977	977	977	0
224	20240808	165000	172884696	977	977	977	977	0
225	20240808	164900	172884696	977	977	977	977	0
226	20240808	164800	172884696	977	977	977	977	0
227	20240808	164700	172884696	977	977	977	977	0
228	20240808	164600	172884696	977	977	977	977	0
229	20240808	164500	172884696	977	977	977	977	0
230	20240808	164400	172884696	977	977	977	977	0
231	20240808	164300	172884696	977	977	977	977	0
232	20240808	164200	172884696	977	977	977	977	0
233	20240808	164100	172884696	977	977	977	977	0
234	20240808	164000	172884696	977	977	977	977	0
235	20240808	163900	172884696	977	977	977	977	0
236	20240808	163800	172884696	977	977	977	977	0
237	20240808	163700	172884696	977	977	977	977	0
238	20240808	163600	172884696	977	977	977	977	0
239	20240808	163500	172884696	977	977	977	977	0
240	20240808	163400	172884696	977	977	977	977	0
241	20240808	163300	172884696	977	977	977	977	0
242	20240808	163200	172884696	977	977	977	977	1371
243	20240808	163100	172884696	977	977	977	977	0
244	20240808	163000	172884696	977	977	977	977	0
245	20240808	162900	172884696	977	977	977	977	0
246	20240808	162800	172884696	977	977	977	977	0
247	20240808	162700	172884696	977	977	977	977	0
248	20240808	162600	172884696	977	977	977	977	0
249	20240808	162500	172884696	977	977	977	977	0
250	20240808	162400	172884696	977	977	977	977	0
251	20240808	162300	172884696	977	977	977	977	0
252	20240808	162200	172884696	977	977	977	977	0
253	20240808	162100	172884696	977	977	977	977	0
254	20240808	162000	172884696	977	977	977	977	0
255	20240808	161900	172884696	977	977	977	977	0
256	20240808	161800	172884696	977	977	977	977	0
257	20240808	161700	172884696	977	977	977	977	0
258	20240808	161600	172884696	977	977	977	977	0
259	20240808	161500	172884696	977	977	977	977	0
260	20240808	161400	172884696	977	977	977	977	0
261	20240808	161300	172884696	977	977	977	977	0
262	20240808	161200	172884696	977	977	977	977	0
263	20240808	161100	172884696	977	977	977	977	0
264	20240808	161000	172884696	977	977	977	977	0
265	20240808	160900	172884696	977	977	977	977	0
266	20240808	160800	172884696	977	977	977	977	0
267	20240808	160700	172884696	977	977	977	977	0
268	20240808	160600	172884696	977	977	977	977	0
269	20240808	160500	172884696	977	977	977	977	0
270	20240808	160400	172884696	977	977	977	977	0
271	20240808	160300	172884696	977	977	977	977	0
272	20240808	160200	172884696	977	977	977	977	1371
273	20240808	160100	172884696	977	977	977	977	0
274	20240808	160000	172884696	977	977	977	977	0
275	20240808	155900	172884696	977	977	977	977	0
276	20240808	155800	172884696	977	977	977	977	0
277	20240808	155700	172884696	977	977	977	977	0
278	20240808	155600	172884696	977	977	977	977	0
279	20240808	155500	172884696	977	977	977	977	0
280	20240808	155400	172884696	977	977	977	977	0
281	20240808	155300	172884696	977	977	977	977	0
282	20240808	155200	172884696	977	977	977	977	0
283	20240808	155100	172884696	977	977	977	977	0
284	20240808	155000	172884696	977	977	977	977	0
285	20240808	154900	172884696	977	977	977	977	0
286	20240808	154800	172884696	977	977	977	977	0
287	20240808	154700	172884696	977	977	977	977	0
288	20240808	154600	172884696	977	977	977	977	0
289	20240808	154500	172884696	977	977	977	977	0
290	20240808	154400	172884696	977	977	977	977	0
291	20240808	154300	172884696	977	977	977	977	0
292	20240808	154200	172884696	977	977	977	977	0
293	20240808	154100	172884696	977	977	977	977	0
294	20240808	154000	172884696	977	977	977	977	0
295	20240808	153900	172884696	977	977	977	977	0
296	20240808	153800	172884696	977	977	977	977	0
297	20240808	153700	172884696	977	977	977	977	0
298	20240808	153600	172884696	977	977	977	977	0
299	20240808	153500	172884696	977	977	977	977	0
300	20240808	153400	172884696	977	977	977	977	0
301	20240808	153300	172884696	977	977	977	977	0
302	20240808	153200	172884696	977	977	977	977	1371
303	20240808	153100	172884696	977	977	977	977	0
304	20240808	153000	172884696	977	977	977	977	1371
305	20240808	152900	171545229	975	975	975	975	0
306	20240808	152800	171545229	975	975	975	975	0
307	20240808	152700	171545229	975	975	975	975	0
308	20240808	152600	171545229	975	975	975	975	0
309	20240808	152500	171545229	975	975	975	975	0
310	20240808	152400	171545229	975	975	975	975	0
311	20240808	152300	171545229	975	975	975	975	0
312	20240808	152200	171545229	975	975	975	975	0
313	20240808	152100	171545229	975	975	975	975	0
314	20240808	152000	171545229	975	975	975	975	0
315	20240808	151900	171545229	975	971	975	971	510
316	20240808	151800	171050015	975	975	975	975	0
317	20240808	151700	171050015	975	975	975	975	0
318	20240808	151600	171050015	975	971	975	971	12
319	20240808	151500	171038359	971	971	971	971	5
320	20240808	151400	171033504	977	974	977	974	5
321	20240808	151300	171028626	975	972	975	972	33
322	20240808	151200	170996454	972	970	972	967	4386
323	20240808	151100	166740791	969	973	973	969	17198
324	20240808	151000	150045718	973	973	973	973	72
325	20240808	150900	149975662	973	973	973	973	0
326	20240808	150800	149975662	973	973	973	973	30
327	20240808	150700	149946472	975	975	975	975	0
328	20240808	150600	149946472	975	975	975	975	0
329	20240808	150500	149946472	975	975	975	975	0
330	20240808	150400	149946472	975	976	976	975	2
331	20240808	150300	149944521	977	973	977	973	467
332	20240808	150200	149488782	976	976	976	976	0
333	20240808	150100	149488782	976	976	976	976	0
334	20240808	150000	149488782	976	976	976	976	5
335	20240808	145900	149483902	976	976	976	976	0
336	20240808	145800	149483902	976	976	976	976	10
337	20240808	145700	149474142	973	973	973	973	0
338	20240808	145600	149474142	973	973	973	973	0
339	20240808	145500	149474142	973	973	973	973	0
340	20240808	145400	149474142	973	973	973	973	0
341	20240808	145300	149474142	973	973	973	973	3312
342	20240808	145200	146251566	972	972	972	972	0
343	20240808	145100	146251566	972	972	972	972	1
344	20240808	145000	146250594	973	973	973	973	1
345	20240808	144900	146249621	970	970	970	970	37
346	20240808	144800	146213731	971	971	971	971	103
347	20240808	144700	146113718	971	971	971	971	0
348	20240808	144600	146113718	971	971	971	971	1217
349	20240808	144500	144932011	973	973	973	973	1423
350	20240808	144400	143547432	973	973	973	972	4379
351	20240808	144300	139287779	973	973	973	973	0
352	20240808	144200	139287779	973	973	973	973	0
353	20240808	144100	139287779	973	973	973	973	0
354	20240808	144000	139287779	973	974	974	973	202
355	20240808	143900	139091167	976	976	976	976	0
356	20240808	143800	139091167	976	976	976	976	0
357	20240808	143700	139091167	976	976	976	976	100
358	20240808	143600	138993567	975	975	975	975	0
359	20240808	143500	138993567	975	975	975	975	65
360	20240808	143400	138930192	976	976	976	976	0
361	20240808	143300	138930192	976	976	976	976	0
362	20240808	143200	138930192	976	976	976	976	0
363	20240808	143100	138930192	976	976	976	976	0
364	20240808	143000	138930192	976	976	976	976	0
365	20240808	142900	138930192	976	976	976	976	1
366	20240808	142800	138929216	973	976	976	973	351
367	20240808	142700	138587690	973	973	973	973	419
368	20240808	142600	138180003	974	974	974	974	2177
369	20240808	142500	136059605	977	977	977	977	0
370	20240808	142400	136059605	977	977	977	977	2
371	20240808	142300	136057651	978	978	978	978	0
372	20240808	142200	136057651	978	978	978	978	0
373	20240808	142100	136057651	978	978	978	978	0
374	20240808	142000	136057651	978	978	978	978	0
375	20240808	141900	136057651	978	978	978	978	0
376	20240808	141800	136057651	978	978	978	978	0
377	20240808	141700	136057651	978	974	978	974	1823
378	20240808	141600	134278701	976	976	976	976	10
379	20240808	141500	134268941	976	976	976	976	15
380	20240808	141400	134254301	976	976	976	976	5
381	20240808	141300	134249421	976	976	976	976	0
382	20240808	141200	134249421	976	971	976	971	1802
383	20240808	141100	132499674	975	975	975	975	1
384	20240808	141000	132498699	975	975	975	975	0
385	20240808	140900	132498699	975	975	975	975	0
386	20240808	140800	132498699	975	975	975	975	1
387	20240808	140700	132497724	975	975	975	975	2
388	20240808	140600	132495774	975	975	975	975	0
389	20240808	140500	132495774	975	975	975	975	0
390	20240808	140400	132495774	975	975	975	975	0
391	20240808	140300	132495774	975	975	975	975	116
392	20240808	140200	132382674	975	975	975	975	17
393	20240808	140100	132366099	973	973	973	973	19
394	20240808	140000	132347612	971	971	971	971	20
395	20240808	135900	132328192	971	971	971	971	841
396	20240808	135800	131511581	968	970	970	968	58
397	20240808	135700	131455381	967	967	967	967	0
398	20240808	135600	131455381	967	967	967	967	3000
399	20240808	135500	128554381	967	967	967	967	6
400	20240808	135400	128548579	970	970	970	970	0
401	20240808	135300	128548579	970	970	970	970	210
402	20240808	135200	128344879	971	971	971	971	0
403	20240808	135100	128344879	971	968	971	966	54
404	20240808	135000	128292637	970	972	972	969	2910
405	20240808	134900	125469461	972	972	972	972	1453
406	20240808	134800	124057145	974	974	974	972	4701
407	20240808	134700	119483587	977	977	977	977	0
408	20240808	134600	119483587	977	977	977	977	0
409	20240808	134500	119483587	977	977	977	977	0
410	20240808	134400	119483587	977	977	977	977	0
411	20240808	134300	119483587	977	977	977	977	0
412	20240808	134200	119483587	977	977	977	977	0
413	20240808	134100	119483587	977	974	977	974	6
414	20240808	134000	119477740	974	974	974	974	77
415	20240808	133900	119402742	974	975	975	974	2000
416	20240808	133800	117454680	978	978	978	978	0
417	20240808	133700	117454680	978	978	978	978	20
418	20240808	133600	117435120	973	976	976	973	2001
419	20240808	133500	115485811	975	977	977	974	10288
420	20240808	133400	105456952	975	979	984	975	1197
421	20240808	133300	104282882	975	975	979	975	2637
422	20240808	133200	101711803	975	976	976	975	9423
423	20240808	133100	92524112	977	980	980	976	1246
424	20240808	133000	91307323	980	985	985	980	302
425	20240808	132900	91011103	981	985	985	981	836
426	20240808	132800	90188907	985	989	989	985	490
427	20240808	132700	89706153	985	990	990	985	2040
428	20240808	132600	87696553	990	990	990	990	10
429	20240808	132500	87686653	990	990	990	990	22
430	20240808	132400	87664873	990	990	990	990	0
431	20240808	132300	87664873	990	990	990	990	40
432	20240808	132200	87625273	989	987	989	987	5276
433	20240808	132100	82412360	984	985	986	984	2010
434	20240808	132000	80430521	984	984	984	984	1990
435	20240808	131900	78472361	983	983	983	983	3410
436	20240808	131800	75120331	983	983	983	983	0
437	20240808	131700	75120331	983	983	983	983	1000
438	20240808	131600	74137331	983	977	983	977	11
439	20240808	131500	74126524	976	976	976	976	0
440	20240808	131400	74126524	976	976	976	976	1000
441	20240808	131300	73150524	976	983	983	976	2
442	20240808	131200	73148565	983	983	983	983	1
443	20240808	131100	73147582	976	976	976	976	0
444	20240808	131000	73147582	976	976	976	976	0
445	20240808	130900	73147582	976	976	976	976	0
446	20240808	130800	73147582	976	979	979	976	39
447	20240808	130700	73109466	978	984	984	978	7
448	20240808	130600	73102584	985	985	985	985	0
449	20240808	130500	73102584	985	985	985	985	16
450	20240808	130400	73086824	985	985	985	985	0
451	20240808	130300	73086824	985	985	985	978	257
452	20240808	130200	72835464	978	978	978	978	1
453	20240808	130100	72834486	981	981	981	981	0
454	20240808	130000	72834486	981	981	981	981	0
455	20240808	125900	72834486	981	981	981	981	0
456	20240808	125800	72834486	981	982	982	981	14
457	20240808	125700	72820751	983	983	983	983	0
458	20240808	125600	72820751	983	983	983	983	0
459	20240808	125500	72820751	983	983	983	983	19
460	20240808	125400	72802074	985	985	985	985	25
461	20240808	125300	72777449	984	984	984	984	1
462	20240808	125200	72776465	985	983	985	983	57
463	20240808	125100	72720400	983	983	983	983	300
464	20240808	125000	72425500	982	982	982	982	9
465	20240808	124900	72416662	981	982	982	981	223
466	20240808	124800	72197744	981	981	981	981	0
467	20240808	124700	72197744	981	979	981	979	12987
468	20240808	124600	59470177	979	979	979	979	0
469	20240808	124500	59470177	979	979	979	979	0
470	20240808	124400	59470177	979	979	979	979	0
471	20240808	124300	59470177	979	979	979	979	0
472	20240808	124200	59470177	979	979	979	979	1095
473	20240808	124100	58398172	978	978	978	978	706
474	20240808	124000	57707704	978	978	978	978	6
475	20240808	123900	57701836	978	978	978	978	2
476	20240808	123800	57699880	978	978	978	978	3
477	20240808	123700	57696946	978	978	978	978	11
478	20240808	123600	57686188	978	978	978	978	33
479	20240808	123500	57653914	978	978	978	978	1
480	20240808	123400	57652936	978	978	978	978	2
481	20240808	123300	57650980	978	978	978	978	11
482	20240808	123200	57640222	978	978	978	978	5
483	20240808	123100	57635332	978	978	978	978	1
484	20240808	123000	57634354	975	978	978	975	51
485	20240808	122900	57584626	978	978	978	978	2
486	20240808	122800	57582670	978	978	978	978	19
487	20240808	122700	57564088	979	979	979	979	2
488	20240808	122600	57562130	979	979	979	979	9
489	20240808	122500	57553319	979	980	980	979	3
490	20240808	122400	57550381	979	979	979	979	2
491	20240808	122300	57548423	980	979	980	979	56
492	20240808	122200	57493598	979	979	979	979	60
493	20240808	122100	57434858	979	979	979	979	25
494	20240808	122000	57410383	974	980	980	974	73
495	20240808	121900	57339275	980	980	980	980	2000
496	20240808	121800	55379275	979	979	979	979	1
497	20240808	121700	55378296	974	974	974	974	3
498	20240808	121600	55375374	980	978	980	978	179
499	20240808	121500	55200308	978	978	978	978	0
500	20240808	121400	55200308	978	978	978	978	1
501	20240808	121300	55199330	978	978	978	978	1
502	20240808	121200	55198352	978	978	978	978	95
503	20240808	121100	55105442	978	978	978	978	1
504	20240808	121000	55104464	978	978	978	978	0
505	20240808	120900	55104464	978	978	978	978	4
506	20240808	120800	55100552	978	978	978	978	1
507	20240808	120700	55099574	973	973	973	973	0
508	20240808	120600	55099574	973	980	980	973	703
509	20240808	120500	54415293	980	980	980	980	0
510	20240808	120400	54415293	980	980	980	980	1
511	20240808	120300	54414313	980	980	980	980	1
512	20240808	120200	54413333	980	980	980	980	0
513	20240808	120100	54413333	980	980	980	980	1
514	20240808	120000	54412353	980	979	980	979	2001
515	20240808	115900	52453373	979	979	979	979	1
516	20240808	115800	52452394	979	979	979	979	11
517	20240808	115700	52441625	979	979	979	979	0
518	20240808	115600	52441625	979	979	979	979	1
519	20240808	115500	52440646	979	979	979	979	0
520	20240808	115400	52440646	979	979	979	979	1
521	20240808	115300	52439667	979	979	979	979	1
522	20240808	115200	52438688	979	979	979	979	0
523	20240808	115100	52438688	979	979	979	979	1
524	20240808	115000	52437709	979	979	979	979	0
525	20240808	114900	52437709	979	979	979	979	1
526	20240808	114800	52436730	979	979	979	979	1
527	20240808	114700	52435751	979	979	979	979	0
528	20240808	114600	52435751	979	979	979	979	1
529	20240808	114500	52434772	979	979	979	979	0
530	20240808	114400	52434772	979	975	979	975	3
531	20240808	114300	52431843	981	981	981	981	0
532	20240808	114200	52431843	981	981	981	981	1
533	20240808	114100	52430862	981	981	981	981	1
534	20240808	114000	52429881	981	981	981	981	0
535	20240808	113900	52429881	981	981	981	981	1
536	20240808	113800	52428900	979	978	979	978	11
537	20240808	113700	52418139	981	981	981	981	1
538	20240808	113600	52417158	981	981	981	981	1
539	20240808	113500	52416177	981	981	981	981	0
540	20240808	113400	52416177	981	981	981	981	1
541	20240808	113300	52415196	981	981	981	981	0
542	20240808	113200	52415196	981	981	981	981	1
543	20240808	113100	52414215	981	981	981	981	1
544	20240808	113000	52413234	981	981	981	981	0
545	20240808	112900	52413234	981	981	981	981	1
546	20240808	112800	52412253	981	981	981	981	110
547	20240808	112700	52304343	981	981	981	981	1
548	20240808	112600	52303362	981	981	981	981	1
549	20240808	112500	52302381	981	981	981	981	0
550	20240808	112400	52302381	981	981	981	981	1
551	20240808	112300	52301400	981	981	981	981	0
552	20240808	112200	52301400	981	981	981	981	1
553	20240808	112100	52300419	981	981	981	981	1
554	20240808	112000	52299438	981	981	981	981	0
555	20240808	111900	52299438	981	981	981	981	1
556	20240808	111800	52298457	981	981	981	981	0
557	20240808	111700	52298457	981	981	981	981	1
558	20240808	111600	52297476	980	980	980	980	166
559	20240808	111500	52134796	980	980	980	980	0
560	20240808	111400	52134796	980	980	980	980	1
561	20240808	111300	52133816	980	980	980	980	0
562	20240808	111200	52133816	980	980	980	980	1
563	20240808	111100	52132836	972	980	980	972	165
564	20240808	111000	51972448	972	972	972	972	300
565	20240808	110900	51680848	981	981	981	981	1
566	20240808	110800	51679867	982	982	982	982	0
567	20240808	110700	51679867	982	974	982	971	1901
568	20240808	110600	49833597	983	983	983	983	0
569	20240808	110500	49833597	983	983	983	983	1
570	20240808	110400	49832614	984	984	984	984	1
571	20240808	110300	49831630	984	984	984	984	0
572	20240808	110200	49831630	984	984	984	984	1
573	20240808	110100	49830646	983	983	983	983	0
574	20240808	110000	49830646	983	983	983	983	1
575	20240808	105900	49829663	983	983	983	983	1
576	20240808	105800	49828680	979	979	979	979	1222
577	20240808	105700	48632342	982	982	982	982	1
578	20240808	105600	48631360	981	981	981	981	0
579	20240808	105500	48631360	981	979	981	979	61
580	20240808	105400	48571639	979	979	979	979	3813
581	20240808	105300	44838712	979	979	979	979	1000
582	20240808	105200	43859712	979	979	979	979	1
583	20240808	105100	43858733	979	979	979	979	0
584	20240808	105000	43858733	979	971	979	971	3
585	20240808	104900	43855812	978	977	978	977	2
586	20240808	104800	43853857	977	977	977	977	0
587	20240808	104700	43853857	977	977	977	977	105
588	20240808	104600	43751272	971	972	972	971	300
589	20240808	104500	43459920	978	978	978	978	1
590	20240808	104400	43458942	973	979	979	973	57
591	20240808	104300	43403475	979	979	979	979	0
592	20240808	104200	43403475	979	979	979	979	1
593	20240808	104100	43402496	972	973	973	972	895
594	20240808	104000	42532238	979	979	979	979	1
595	20240808	103900	42531259	980	984	984	980	2
596	20240808	103800	42529295	984	980	984	980	406
597	20240808	103700	42129839	984	978	984	978	201
598	20240808	103600	41932787	978	978	978	978	0
599	20240808	103500	41932787	978	978	978	978	1
600	20240808	103400	41931809	975	975	975	975	10
601	20240808	103300	41922059	975	975	975	975	1
602	20240808	103200	41921084	980	980	980	980	1
603	20240808	103100	41920104	980	980	980	980	0
604	20240808	103000	41920104	980	980	980	980	1
605	20240808	102900	41919124	981	981	981	981	0
606	20240808	102800	41919124	981	981	981	981	1
607	20240808	102700	41918143	981	980	981	980	53
608	20240808	102600	41866202	980	980	980	980	0
609	20240808	102500	41866202	980	980	980	980	1
610	20240808	102400	41865222	980	980	980	980	0
611	20240808	102300	41865222	980	980	980	980	1
612	20240808	102200	41864242	980	980	980	980	1
613	20240808	102100	41863262	980	980	980	980	0
614	20240808	102000	41863262	980	980	980	980	1
615	20240808	101900	41862282	971	972	972	971	746
616	20240808	101800	41137416	980	980	980	980	1
617	20240808	101700	41136436	980	980	980	980	1
618	20240808	101600	41135456	971	975	975	971	1110
619	20240808	101500	40053444	981	981	981	981	1
620	20240808	101400	40052463	981	981	981	981	0
621	20240808	101300	40052463	981	979	981	979	44
622	20240808	101200	40009363	979	979	979	979	1
623	20240808	101100	40008384	980	980	980	980	0
624	20240808	101000	40008384	980	980	980	980	1
625	20240808	100900	40007404	983	983	983	983	0
626	20240808	100800	40007404	983	980	983	980	7
627	20240808	100700	40000538	984	984	984	984	1
628	20240808	100600	39999554	984	984	984	984	0
629	20240808	100500	39999554	984	984	984	984	1
630	20240808	100400	39998570	984	979	984	979	883
631	20240808	100300	39134108	979	979	979	979	1
632	20240808	100200	39133129	972	977	977	972	265
633	20240808	100100	38874234	979	979	979	979	2
634	20240808	100000	38872276	977	979	979	977	11
635	20240808	095900	38861527	979	979	979	979	0
636	20240808	095800	38861527	979	979	979	979	116
637	20240808	095700	38747963	979	979	979	979	11
638	20240808	095600	38737194	979	974	979	974	2085
639	20240808	095500	36704545	973	974	974	973	120
640	20240808	095400	36587726	971	975	975	971	2004
641	20240808	095300	34641750	975	975	975	975	323
642	20240808	095200	34326825	973	975	975	973	1456
643	20240808	095100	32908387	979	979	979	979	1
644	20240808	095000	32907408	975	979	979	975	1603
645	20240808	094900	31344307	976	976	976	976	732
646	20240808	094800	30629875	980	980	980	980	1
647	20240808	094700	30628895	980	980	980	980	0
648	20240808	094600	30628895	980	976	980	976	101
649	20240808	094500	30530315	975	975	975	975	0
650	20240808	094400	30530315	975	976	976	975	1580
651	20240808	094300	28989435	975	979	979	975	2656
652	20240808	094200	26393120	985	985	985	985	1
653	20240808	094100	26392135	985	985	985	985	1
654	20240808	094000	26391150	980	980	980	980	48
655	20240808	093900	26344110	980	985	985	980	9
656	20240808	093800	26335285	980	982	982	979	3693
657	20240808	093700	22715614	987	987	987	987	1
658	20240808	093600	22714627	988	988	988	988	0
659	20240808	093500	22714627	988	988	988	988	0
660	20240808	093400	22714627	988	988	988	982	906
661	20240808	093300	21824917	983	983	983	983	0
662	20240808	093200	21824917	983	983	983	983	0
663	20240808	093100	21824917	983	983	983	983	0
664	20240808	093000	21824917	983	983	983	983	0
665	20240808	092900	21824917	983	983	983	983	2000
666	20240808	092800	19858917	988	987	988	987	1010
667	20240808	092700	18861410	988	988	988	988	0
668	20240808	092600	18861410	988	983	988	983	101
669	20240808	092500	18762122	983	983	983	983	11
670	20240808	092400	18751309	983	983	983	983	0
671	20240808	092300	18751309	983	989	989	983	174
672	20240808	092200	18580237	983	989	989	983	502
673	20240808	092100	18086759	987	987	987	987	1261
674	20240808	092000	16842152	987	986	987	986	232
675	20240808	091900	16613399	982	983	983	982	1003
676	20240808	091800	15628450	980	980	980	980	0
677	20240808	091700	15628450	980	980	980	980	3510
678	20240808	091600	12188650	980	983	983	980	500
679	20240808	091500	11698472	987	987	987	987	1
680	20240808	091400	11697485	985	985	985	984	1001
681	20240808	091300	10711501	985	985	985	985	1018
682	20240808	091200	9708771	989	989	989	989	0
683	20240808	091100	9708771	989	989	989	989	0
684	20240808	091000	9708771	989	989	989	989	0
685	20240808	090900	9708771	989	989	989	989	72
686	20240808	090800	9637563	989	989	989	983	650
687	20240808	090700	8994809	989	989	989	989	213
688	20240808	090600	8784152	989	985	989	980	2001
689	20240808	090500	6822563	990	990	990	990	1
690	20240808	090400	6821573	991	991	991	991	0
691	20240808	090300	6821573	991	992	992	991	199
692	20240808	090200	6624292	992	992	992	992	1
693	20240808	090100	6623300	980	989	990	980	5675
694	20240808	090000	1012340	990	980	990	980	1031