KissMeData/192250/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	202900	200464528	972	972	972	972	6678
3	20240822	202800	200464528	972	972	972	972	0
4	20240822	202700	200464528	972	972	972	972	0
5	20240822	202600	200464528	972	972	972	972	0
6	20240822	202500	200464528	972	972	972	972	0
7	20240822	202400	200464528	972	972	972	972	0
8	20240822	202300	200464528	972	972	972	972	0
9	20240822	202200	200464528	972	972	972	972	0
10	20240822	202100	200464528	972	972	972	972	0
11	20240822	202000	200464528	972	972	972	972	0
12	20240822	201900	200464528	972	972	972	972	0
13	20240822	201800	200464528	972	972	972	972	0
14	20240822	201700	200464528	972	972	972	972	0
15	20240822	201600	200464528	972	972	972	972	0
16	20240822	201500	200464528	972	972	972	972	0
17	20240822	201400	200464528	972	972	972	972	0
18	20240822	201300	200464528	972	972	972	972	0
19	20240822	201200	200464528	972	972	972	972	0
20	20240822	201100	200464528	972	972	972	972	0
21	20240822	201000	200464528	972	972	972	972	0
22	20240822	200900	200464528	972	972	972	972	0
23	20240822	200800	200464528	972	972	972	972	0
24	20240822	200700	200464528	972	972	972	972	0
25	20240822	200600	200464528	972	972	972	972	0
26	20240822	200500	200464528	972	972	972	972	0
27	20240822	200400	200464528	972	972	972	972	0
28	20240822	200300	200464528	972	972	972	972	0
29	20240822	200200	200464528	972	972	972	972	0
30	20240822	200100	200464528	972	972	972	972	0
31	20240822	200000	200464528	972	972	972	972	0
32	20240822	195900	200464528	972	972	972	972	6678
33	20240822	195800	200464528	972	972	972	972	0
34	20240822	195700	200464528	972	972	972	972	0
35	20240822	195600	200464528	972	972	972	972	0
36	20240822	195500	200464528	972	972	972	972	0
37	20240822	195400	200464528	972	972	972	972	0
38	20240822	195300	200464528	972	972	972	972	0
39	20240822	195200	200464528	972	972	972	972	0
40	20240822	195100	200464528	972	972	972	972	0
41	20240822	195000	200464528	972	972	972	972	0
42	20240822	194900	200464528	972	972	972	972	0
43	20240822	194800	200464528	972	972	972	972	0
44	20240822	194700	200464528	972	972	972	972	0
45	20240822	194600	200464528	972	972	972	972	0
46	20240822	194500	200464528	972	972	972	972	0
47	20240822	194400	200464528	972	972	972	972	0
48	20240822	194300	200464528	972	972	972	972	0
49	20240822	194200	200464528	972	972	972	972	0
50	20240822	194100	200464528	972	972	972	972	0
51	20240822	194000	200464528	972	972	972	972	0
52	20240822	193900	200464528	972	972	972	972	0
53	20240822	193800	200464528	972	972	972	972	0
54	20240822	193700	200464528	972	972	972	972	0
55	20240822	193600	200464528	972	972	972	972	0
56	20240822	193500	200464528	972	972	972	972	0
57	20240822	193400	200464528	972	972	972	972	0
58	20240822	193300	200464528	972	972	972	972	0
59	20240822	193200	200464528	972	972	972	972	0
60	20240822	193100	200464528	972	972	972	972	0
61	20240822	193000	200464528	972	972	972	972	0
62	20240822	192900	200464528	972	972	972	972	6678
63	20240822	192800	200464528	972	972	972	972	0
64	20240822	192700	200464528	972	972	972	972	0
65	20240822	192600	200464528	972	972	972	972	0
66	20240822	192500	200464528	972	972	972	972	0
67	20240822	192400	200464528	972	972	972	972	0
68	20240822	192300	200464528	972	972	972	972	0
69	20240822	192200	200464528	972	972	972	972	0
70	20240822	192100	200464528	972	972	972	972	0
71	20240822	192000	200464528	972	972	972	972	0
72	20240822	191900	200464528	972	972	972	972	0
73	20240822	191800	200464528	972	972	972	972	0
74	20240822	191700	200464528	972	972	972	972	0
75	20240822	191600	200464528	972	972	972	972	0
76	20240822	191500	200464528	972	972	972	972	0
77	20240822	191400	200464528	972	972	972	972	0
78	20240822	191300	200464528	972	972	972	972	0
79	20240822	191200	200464528	972	972	972	972	0
80	20240822	191100	200464528	972	972	972	972	0
81	20240822	191000	200464528	972	972	972	972	0
82	20240822	190900	200464528	972	972	972	972	0
83	20240822	190800	200464528	972	972	972	972	0
84	20240822	190700	200464528	972	972	972	972	0
85	20240822	190600	200464528	972	972	972	972	0
86	20240822	190500	200464528	972	972	972	972	0
87	20240822	190400	200464528	972	972	972	972	0
88	20240822	190300	200464528	972	972	972	972	0
89	20240822	190200	200464528	972	972	972	972	0
90	20240822	190100	200464528	972	972	972	972	0
91	20240822	190000	200464528	972	972	972	972	0
92	20240822	185900	200464528	972	972	972	972	6678
93	20240822	185800	200464528	972	972	972	972	0
94	20240822	185700	200464528	972	972	972	972	0
95	20240822	185600	200464528	972	972	972	972	0
96	20240822	185500	200464528	972	972	972	972	0
97	20240822	185400	200464528	972	972	972	972	0
98	20240822	185300	200464528	972	972	972	972	0
99	20240822	185200	200464528	972	972	972	972	0
100	20240822	185100	200464528	972	972	972	972	0
101	20240822	185000	200464528	972	972	972	972	0
102	20240822	184900	200464528	972	972	972	972	0
103	20240822	184800	200464528	972	972	972	972	0
104	20240822	184700	200464528	972	972	972	972	0
105	20240822	184600	200464528	972	972	972	972	0
106	20240822	184500	200464528	972	972	972	972	0
107	20240822	184400	200464528	972	972	972	972	0
108	20240822	184300	200464528	972	972	972	972	0
109	20240822	184200	200464528	972	972	972	972	0
110	20240822	184100	200464528	972	972	972	972	0
111	20240822	184000	200464528	972	972	972	972	0
112	20240822	183900	200464528	972	972	972	972	0
113	20240822	183800	200464528	972	972	972	972	0
114	20240822	183700	200464528	972	972	972	972	0
115	20240822	183600	200464528	972	972	972	972	0
116	20240822	183500	200464528	972	972	972	972	0
117	20240822	183400	200464528	972	972	972	972	0
118	20240822	183300	200464528	972	972	972	972	0
119	20240822	183200	200464528	972	972	972	972	0
120	20240822	183100	200464528	972	972	972	972	0
121	20240822	183000	200464528	972	972	972	972	0
122	20240822	182900	200464528	972	972	972	972	6678
123	20240822	182800	200464528	972	972	972	972	0
124	20240822	182700	200464528	972	972	972	972	0
125	20240822	182600	200464528	972	972	972	972	0
126	20240822	182500	200464528	972	972	972	972	0
127	20240822	182400	200464528	972	972	972	972	0
128	20240822	182300	200464528	972	972	972	972	0
129	20240822	182200	200464528	972	972	972	972	0
130	20240822	182100	200464528	972	972	972	972	0
131	20240822	182000	200464528	972	972	972	972	0
132	20240822	181900	200464528	972	972	972	972	0
133	20240822	181800	200464528	972	972	972	972	0
134	20240822	181700	200464528	972	972	972	972	0
135	20240822	181600	200464528	972	972	972	972	0
136	20240822	181500	200464528	972	972	972	972	0
137	20240822	181400	200464528	972	972	972	972	0
138	20240822	181300	200464528	972	972	972	972	0
139	20240822	181200	200464528	972	972	972	972	0
140	20240822	181100	200464528	972	972	972	972	0
141	20240822	181000	200464528	972	972	972	972	0
142	20240822	180900	200464528	972	972	972	972	0
143	20240822	180800	200464528	972	972	972	972	0
144	20240822	180700	200464528	972	972	972	972	0
145	20240822	180600	200464528	972	972	972	972	0
146	20240822	180500	200464528	972	972	972	972	0
147	20240822	180400	200464528	972	972	972	972	0
148	20240822	180300	200464528	972	972	972	972	0
149	20240822	180200	200464528	972	972	972	972	0
150	20240822	180100	200464528	972	972	972	972	0
151	20240822	180000	200464528	972	972	972	972	0
152	20240822	175900	200464528	972	972	972	972	6678
153	20240822	175800	200464528	972	972	972	972	0
154	20240822	175700	200464528	972	972	972	972	0
155	20240822	175600	200464528	972	972	972	972	0
156	20240822	175500	200464528	972	972	972	972	0
157	20240822	175400	200464528	972	972	972	972	0
158	20240822	175300	200464528	972	972	972	972	0
159	20240822	175200	200464528	972	972	972	972	0
160	20240822	175100	200464528	972	972	972	972	0
161	20240822	175000	200464528	972	972	972	972	0
162	20240822	174900	200464528	972	972	972	972	0
163	20240822	174800	200464528	972	972	972	972	0
164	20240822	174700	200464528	972	972	972	972	0
165	20240822	174600	200464528	972	972	972	972	0
166	20240822	174500	200464528	972	972	972	972	0
167	20240822	174400	200464528	972	972	972	972	0
168	20240822	174300	200464528	972	972	972	972	0
169	20240822	174200	200464528	972	972	972	972	0
170	20240822	174100	200464528	972	972	972	972	0
171	20240822	174000	200464528	972	972	972	972	0
172	20240822	173900	200464528	972	972	972	972	0
173	20240822	173800	200464528	972	972	972	972	0
174	20240822	173700	200464528	972	972	972	972	0
175	20240822	173600	200464528	972	972	972	972	0
176	20240822	173500	200464528	972	972	972	972	0
177	20240822	173400	200464528	972	972	972	972	0
178	20240822	173300	200464528	972	972	972	972	0
179	20240822	173200	200464528	972	972	972	972	0
180	20240822	173100	200464528	972	972	972	972	0
181	20240822	173000	200464528	972	972	972	972	0
182	20240822	172900	200464528	972	972	972	972	6678
183	20240822	172800	200464528	972	972	972	972	0
184	20240822	172700	200464528	972	972	972	972	0
185	20240822	172600	200464528	972	972	972	972	0
186	20240822	172500	200464528	972	972	972	972	0
187	20240822	172400	200464528	972	972	972	972	0
188	20240822	172300	200464528	972	972	972	972	0
189	20240822	172200	200464528	972	972	972	972	0
190	20240822	172100	200464528	972	972	972	972	0
191	20240822	172000	200464528	972	972	972	972	0
192	20240822	171900	200464528	972	972	972	972	0
193	20240822	171800	200464528	972	972	972	972	0
194	20240822	171700	200464528	972	972	972	972	0
195	20240822	171600	200464528	972	972	972	972	0
196	20240822	171500	200464528	972	972	972	972	0
197	20240822	171400	200464528	972	972	972	972	0
198	20240822	171300	200464528	972	972	972	972	0
199	20240822	171200	200464528	972	972	972	972	0
200	20240822	171100	200464528	972	972	972	972	0
201	20240822	171000	200464528	972	972	972	972	0
202	20240822	170900	200464528	972	972	972	972	0
203	20240822	170800	200464528	972	972	972	972	0
204	20240822	170700	200464528	972	972	972	972	0
205	20240822	170600	200464528	972	972	972	972	0
206	20240822	170500	200464528	972	972	972	972	0
207	20240822	170400	200464528	972	972	972	972	0
208	20240822	170300	200464528	972	972	972	972	0
209	20240822	170200	200464528	972	972	972	972	0
210	20240822	170100	200464528	972	972	972	972	0
211	20240822	170000	200464528	972	972	972	972	0
212	20240822	165900	200464528	972	972	972	972	6678
213	20240822	165800	200464528	972	972	972	972	0
214	20240822	165700	200464528	972	972	972	972	0
215	20240822	165600	200464528	972	972	972	972	0
216	20240822	165500	200464528	972	972	972	972	0
217	20240822	165400	200464528	972	972	972	972	0
218	20240822	165300	200464528	972	972	972	972	0
219	20240822	165200	200464528	972	972	972	972	0
220	20240822	165100	200464528	972	972	972	972	0
221	20240822	165000	200464528	972	972	972	972	0
222	20240822	164900	200464528	972	972	972	972	0
223	20240822	164800	200464528	972	972	972	972	0
224	20240822	164700	200464528	972	972	972	972	0
225	20240822	164600	200464528	972	972	972	972	0
226	20240822	164500	200464528	972	972	972	972	0
227	20240822	164400	200464528	972	972	972	972	0
228	20240822	164300	200464528	972	972	972	972	0
229	20240822	164200	200464528	972	972	972	972	0
230	20240822	164100	200464528	972	972	972	972	0
231	20240822	164000	200464528	972	972	972	972	0
232	20240822	163900	200464528	972	972	972	972	0
233	20240822	163800	200464528	972	972	972	972	0
234	20240822	163700	200464528	972	972	972	972	0
235	20240822	163600	200464528	972	972	972	972	0
236	20240822	163500	200464528	972	972	972	972	0
237	20240822	163400	200464528	972	972	972	972	0
238	20240822	163300	200464528	972	972	972	972	0
239	20240822	163200	200464528	972	972	972	972	0
240	20240822	163100	200464528	972	972	972	972	0
241	20240822	163000	200464528	972	972	972	972	0
242	20240822	162900	200464528	972	972	972	972	6678
243	20240822	162800	200464528	972	972	972	972	0
244	20240822	162700	200464528	972	972	972	972	0
245	20240822	162600	200464528	972	972	972	972	0
246	20240822	162500	200464528	972	972	972	972	0
247	20240822	162400	200464528	972	972	972	972	0
248	20240822	162300	200464528	972	972	972	972	0
249	20240822	162200	200464528	972	972	972	972	0
250	20240822	162100	200464528	972	972	972	972	0
251	20240822	162000	200464528	972	972	972	972	0
252	20240822	161900	200464528	972	972	972	972	0
253	20240822	161800	200464528	972	972	972	972	0
254	20240822	161700	200464528	972	972	972	972	0
255	20240822	161600	200464528	972	972	972	972	0
256	20240822	161500	200464528	972	972	972	972	0
257	20240822	161400	200464528	972	972	972	972	0
258	20240822	161300	200464528	972	972	972	972	0
259	20240822	161200	200464528	972	972	972	972	0
260	20240822	161100	200464528	972	972	972	972	0
261	20240822	161000	200464528	972	972	972	972	0
262	20240822	160900	200464528	972	972	972	972	0
263	20240822	160800	200464528	972	972	972	972	0
264	20240822	160700	200464528	972	972	972	972	0
265	20240822	160600	200464528	972	972	972	972	0
266	20240822	160500	200464528	972	972	972	972	0
267	20240822	160400	200464528	972	972	972	972	0
268	20240822	160300	200464528	972	972	972	972	0
269	20240822	160200	200464528	972	972	972	972	0
270	20240822	160100	200464528	972	972	972	972	0
271	20240822	160000	200464528	972	972	972	972	0
272	20240822	155900	200464528	972	972	972	972	6678
273	20240822	155800	200464528	972	972	972	972	0
274	20240822	155700	200464528	972	972	972	972	0
275	20240822	155600	200464528	972	972	972	972	0
276	20240822	155500	200464528	972	972	972	972	0
277	20240822	155400	200464528	972	972	972	972	0
278	20240822	155300	200464528	972	972	972	972	0
279	20240822	155200	200464528	972	972	972	972	0
280	20240822	155100	200464528	972	972	972	972	0
281	20240822	155000	200464528	972	972	972	972	0
282	20240822	154900	200464528	972	972	972	972	0
283	20240822	154800	200464528	972	972	972	972	0
284	20240822	154700	200464528	972	972	972	972	0
285	20240822	154600	200464528	972	972	972	972	0
286	20240822	154500	200464528	972	972	972	972	0
287	20240822	154400	200464528	972	972	972	972	0
288	20240822	154300	200464528	972	972	972	972	0
289	20240822	154200	200464528	972	972	972	972	0
290	20240822	154100	200464528	972	972	972	972	0
291	20240822	154000	200464528	972	972	972	972	0
292	20240822	153900	200464528	972	972	972	972	0
293	20240822	153800	200464528	972	972	972	972	0
294	20240822	153700	200464528	972	972	972	972	0
295	20240822	153600	200464528	972	972	972	972	0
296	20240822	153500	200464528	972	972	972	972	0
297	20240822	153400	200464528	972	972	972	972	0
298	20240822	153300	200464528	972	972	972	972	0
299	20240822	153200	200464528	972	972	972	972	0
300	20240822	153100	200464528	972	972	972	972	0
301	20240822	153000	200464528	972	972	972	972	6678
302	20240822	152900	193973512	979	979	979	979	0
303	20240822	152800	193973512	979	979	979	979	0
304	20240822	152700	193973512	979	979	979	979	0
305	20240822	152600	193973512	979	979	979	979	0
306	20240822	152500	193973512	979	979	979	979	0
307	20240822	152400	193973512	979	979	979	979	0
308	20240822	152300	193973512	979	979	979	979	0
309	20240822	152200	193973512	979	979	979	979	0
310	20240822	152100	193973512	979	979	979	979	0
311	20240822	152000	193973512	979	979	979	979	0
312	20240822	151900	193973512	979	981	981	972	18968
313	20240822	151800	175506407	981	981	981	981	1
314	20240822	151700	175505426	976	978	978	975	5000
315	20240822	151600	170627408	983	983	983	983	0
316	20240822	151500	170627408	983	982	983	982	215
317	20240822	151400	170416078	984	980	984	980	1200
318	20240822	151300	169238117	980	980	980	980	0
319	20240822	151200	169238117	980	980	980	980	0
320	20240822	151100	169238117	980	980	980	980	0
321	20240822	151000	169238117	980	976	980	976	2
322	20240822	150900	169236161	976	977	977	976	12
323	20240822	150800	169224447	976	976	976	976	0
324	20240822	150700	169224447	976	979	980	976	1032
325	20240822	150600	168213214	977	978	978	977	2500
326	20240822	150500	165770712	977	977	977	977	257
327	20240822	150400	165519623	977	976	977	976	9
328	20240822	150300	165510837	977	977	977	976	345
329	20240822	150200	165173774	977	977	977	977	3
330	20240822	150100	165170843	977	977	977	977	62
331	20240822	150000	165110269	977	977	977	977	1476
332	20240822	145900	163668217	976	975	976	975	1774
333	20240822	145800	161937293	976	976	976	976	0
334	20240822	145700	161937293	976	976	976	974	63
335	20240822	145600	161875807	975	975	975	975	0
336	20240822	145500	161875807	975	974	976	974	5581
337	20240822	145400	156439711	976	975	976	974	1770
338	20240822	145300	154713961	976	977	977	976	261
339	20240822	145200	154459146	980	980	980	980	10
340	20240822	145100	154449346	979	979	979	979	0
341	20240822	145000	154449346	979	979	979	979	2
342	20240822	144900	154447388	979	979	979	979	0
343	20240822	144800	154447388	979	979	979	979	28
344	20240822	144700	154419976	979	979	979	979	36
345	20240822	144600	154384732	980	980	980	980	0
346	20240822	144500	154384732	980	980	980	980	0
347	20240822	144400	154384732	980	979	980	979	8
348	20240822	144300	154376894	980	980	980	980	0
349	20240822	144200	154376894	980	979	980	979	1016
350	20240822	144100	153381236	979	977	980	977	223
351	20240822	144000	153163318	978	978	978	978	31
352	20240822	143900	153133000	983	983	983	983	0
353	20240822	143800	153133000	983	983	983	983	165
354	20240822	143700	152970805	984	984	984	984	0
355	20240822	143600	152970805	984	984	984	984	60
356	20240822	143500	152911765	984	984	984	984	0
357	20240822	143400	152911765	984	984	984	984	0
358	20240822	143300	152911765	984	984	984	984	3
359	20240822	143200	152908813	984	981	984	981	305
360	20240822	143100	152609282	978	978	978	978	100
361	20240822	143000	152511482	976	977	977	976	400
362	20240822	142900	152121022	982	981	982	981	110
363	20240822	142800	152013035	975	975	975	975	0
364	20240822	142700	152013035	975	978	978	975	10231
365	20240822	142600	142025532	984	979	984	979	245
366	20240822	142500	141785637	979	979	979	979	9
367	20240822	142400	141776826	979	979	979	979	0
368	20240822	142300	141776826	979	979	979	979	17
369	20240822	142200	141760183	979	979	979	979	14
370	20240822	142100	141746477	980	980	980	980	0
371	20240822	142000	141746477	980	980	980	980	600
372	20240822	141900	141158477	979	979	979	979	0
373	20240822	141800	141158477	979	979	979	979	0
374	20240822	141700	141158477	979	979	980	979	1396
375	20240822	141600	139790408	979	979	979	979	327
376	20240822	141500	139470275	979	979	979	979	4
377	20240822	141400	139466359	979	979	979	979	20
378	20240822	141300	139446779	979	979	979	979	2
379	20240822	141200	139444821	979	979	979	979	49
380	20240822	141100	139396850	979	979	979	979	26
381	20240822	141000	139371396	979	979	979	979	0
382	20240822	140900	139371396	979	979	979	979	0
383	20240822	140800	139371396	979	979	979	979	0
384	20240822	140700	139371396	979	979	979	979	0
385	20240822	140600	139371396	979	979	979	979	224
386	20240822	140500	139152100	980	980	980	980	200
387	20240822	140400	138956100	980	980	980	980	0
388	20240822	140300	138956100	980	981	981	980	28
389	20240822	140200	138928650	981	981	981	981	0
390	20240822	140100	138928650	981	983	983	981	3450
391	20240822	140000	135537347	983	983	983	983	0
392	20240822	135900	135537347	983	983	983	983	0
393	20240822	135800	135537347	983	983	983	983	0
394	20240822	135700	135537347	983	983	983	983	782
395	20240822	135600	134768641	983	983	983	983	0
396	20240822	135500	134768641	983	983	983	983	278
397	20240822	135400	134495367	984	984	984	984	3
398	20240822	135300	134492415	984	984	984	983	1578
399	20240822	135200	132941214	983	983	983	983	0
400	20240822	135100	132941214	983	983	983	983	0
401	20240822	135000	132941214	983	983	983	983	0
402	20240822	134900	132941214	983	983	983	983	3000
403	20240822	134800	129992214	983	983	983	983	0
404	20240822	134700	129992214	983	983	983	983	0
405	20240822	134600	129992214	983	983	983	983	0
406	20240822	134500	129992214	983	982	983	982	2
407	20240822	134400	129990249	979	979	979	979	0
408	20240822	134300	129990249	979	979	979	979	0
409	20240822	134200	129990249	979	979	979	979	1
410	20240822	134100	129989270	984	984	984	984	86
411	20240822	134000	129904646	984	984	984	984	6987
412	20240822	133900	123029438	984	984	984	984	1011
413	20240822	133800	122034614	984	984	984	984	0
414	20240822	133700	122034614	984	984	984	984	0
415	20240822	133600	122034614	984	984	984	984	0
416	20240822	133500	122034614	984	984	984	984	0
417	20240822	133400	122034614	984	984	984	984	0
418	20240822	133300	122034614	984	984	984	984	0
419	20240822	133200	122034614	984	984	984	984	0
420	20240822	133100	122034614	984	984	984	984	1
421	20240822	133000	122033630	979	979	979	979	52
422	20240822	132900	121982722	979	979	979	979	0
423	20240822	132800	121982722	979	984	984	979	11
424	20240822	132700	121971948	979	979	979	979	10
425	20240822	132600	121962158	979	979	979	979	70
426	20240822	132500	121893628	979	979	979	979	21
427	20240822	132400	121873069	984	984	984	984	0
428	20240822	132300	121873069	984	984	984	984	0
429	20240822	132200	121873069	984	984	984	984	50
430	20240822	132100	121823869	984	979	984	978	10
431	20240822	132000	121814075	984	984	984	984	0
432	20240822	131900	121814075	984	979	984	979	2
433	20240822	131800	121812112	979	979	979	979	85
434	20240822	131700	121728897	985	985	985	985	0
435	20240822	131600	121728897	985	985	985	985	0
436	20240822	131500	121728897	985	985	985	985	120
437	20240822	131400	121610697	985	985	985	985	0
438	20240822	131300	121610697	985	985	985	985	0
439	20240822	131200	121610697	985	985	985	985	0
440	20240822	131100	121610697	985	985	985	985	0
441	20240822	131000	121610697	985	985	985	985	0
442	20240822	130900	121610697	985	985	985	985	0
443	20240822	130800	121610697	985	985	985	985	0
444	20240822	130700	121610697	985	985	985	985	0
445	20240822	130600	121610697	985	985	985	985	0
446	20240822	130500	121610697	985	985	985	985	0
447	20240822	130400	121610697	985	985	985	985	0
448	20240822	130300	121610697	985	985	985	985	0
449	20240822	130200	121610697	985	985	985	985	1
450	20240822	130100	121609712	977	977	977	977	0
451	20240822	130000	121609712	977	977	977	977	4
452	20240822	125900	121605804	986	986	986	986	0
453	20240822	125800	121605804	986	986	986	986	0
454	20240822	125700	121605804	986	986	986	986	0
455	20240822	125600	121605804	986	986	986	986	0
456	20240822	125500	121605804	986	986	986	986	0
457	20240822	125400	121605804	986	985	986	985	100
458	20240822	125300	121507254	986	986	986	986	0
459	20240822	125200	121507254	986	980	986	980	1000
460	20240822	125100	120523451	982	982	982	982	16
461	20240822	125000	120507739	976	980	980	975	30002
462	20240822	124900	91207068	980	980	980	980	0
463	20240822	124800	91207068	980	980	980	980	0
464	20240822	124700	91207068	980	980	980	980	0
465	20240822	124600	91207068	980	980	980	980	0
466	20240822	124500	91207068	980	980	980	980	0
467	20240822	124400	91207068	980	980	980	980	0
468	20240822	124300	91207068	980	980	980	980	0
469	20240822	124200	91207068	980	979	980	979	2463
470	20240822	124100	88795788	979	979	979	979	0
471	20240822	124000	88795788	979	979	979	979	5
472	20240822	123900	88790893	980	981	981	980	714
473	20240822	123800	88091128	982	982	982	982	0
474	20240822	123700	88091128	982	982	982	982	5
475	20240822	123600	88086218	987	987	987	987	3
476	20240822	123500	88083257	987	987	987	987	0
477	20240822	123400	88083257	987	987	987	987	0
478	20240822	123300	88083257	987	987	987	987	0
479	20240822	123200	88083257	987	987	987	987	0
480	20240822	123100	88083257	987	987	987	987	2
481	20240822	123000	88081283	987	987	987	987	0
482	20240822	122900	88081283	987	987	987	987	0
483	20240822	122800	88081283	987	987	987	987	0
484	20240822	122700	88081283	987	987	987	987	0
485	20240822	122600	88081283	987	987	987	987	0
486	20240822	122500	88081283	987	987	987	987	48
487	20240822	122400	88033907	982	982	982	982	0
488	20240822	122300	88033907	982	982	982	982	0
489	20240822	122200	88033907	982	982	982	982	0
490	20240822	122100	88033907	982	982	982	982	0
491	20240822	122000	88033907	982	982	982	982	0
492	20240822	121900	88033907	982	982	982	982	12
493	20240822	121800	88022123	982	982	982	982	0
494	20240822	121700	88022123	982	982	982	982	89
495	20240822	121600	87934725	983	983	983	983	0
496	20240822	121500	87934725	983	983	983	983	0
497	20240822	121400	87934725	983	983	983	983	0
498	20240822	121300	87934725	983	983	983	983	5
499	20240822	121200	87929810	982	982	982	982	0
500	20240822	121100	87929810	982	982	982	982	111
501	20240822	121000	87820808	980	980	980	980	0
502	20240822	120900	87820808	980	980	980	980	0
503	20240822	120800	87820808	980	980	980	980	0
504	20240822	120700	87820808	980	980	980	980	319
505	20240822	120600	87508188	980	980	980	980	400
506	20240822	120500	87116188	980	980	980	980	0
507	20240822	120400	87116188	980	980	980	980	0
508	20240822	120300	87116188	980	980	980	980	0
509	20240822	120200	87116188	980	980	980	980	0
510	20240822	120100	87116188	980	980	980	980	1000
511	20240822	120000	86136188	980	980	980	980	0
512	20240822	115900	86136188	980	982	982	980	1000
513	20240822	115800	85155432	987	987	987	987	14
514	20240822	115700	85141614	987	987	987	987	0
515	20240822	115600	85141614	987	987	987	987	237
516	20240822	115500	84907695	978	978	978	978	0
517	20240822	115400	84907695	978	978	978	978	0
518	20240822	115300	84907695	978	978	978	978	0
519	20240822	115200	84907695	978	980	980	978	1000
520	20240822	115100	83929212	987	987	987	987	0
521	20240822	115000	83929212	987	987	987	987	193
522	20240822	114900	83738721	987	987	987	987	0
523	20240822	114800	83738721	987	987	987	987	0
524	20240822	114700	83738721	987	980	987	979	4003
525	20240822	114600	79800181	978	978	978	978	0
526	20240822	114500	79800181	978	978	978	978	0
527	20240822	114400	79800181	978	978	978	978	0
528	20240822	114300	79800181	978	978	978	978	0
529	20240822	114200	79800181	978	978	978	978	0
530	20240822	114100	79800181	978	978	978	978	0
531	20240822	114000	79800181	978	979	979	978	1252
532	20240822	113900	78575624	979	979	979	979	208
533	20240822	113800	78371992	980	980	980	980	1
534	20240822	113700	78371012	980	978	980	978	250
535	20240822	113600	78126212	978	978	978	978	150
536	20240822	113500	77979512	977	977	977	977	50
537	20240822	113400	77930662	979	977	979	977	47
538	20240822	113300	77884701	979	979	979	979	0
539	20240822	113200	77884701	979	976	979	976	4
540	20240822	113100	77880794	976	981	981	976	283
541	20240822	113000	77604428	981	984	988	977	20676
542	20240822	112900	57292095	988	988	988	984	5698
543	20240822	112800	51681558	985	985	985	985	1000
544	20240822	112700	50696558	988	985	988	985	43
545	20240822	112600	50654200	986	986	986	986	51
546	20240822	112500	50603914	986	986	986	986	10
547	20240822	112400	50594054	986	989	989	985	77
548	20240822	112300	50518132	986	986	986	986	2431
549	20240822	112200	48121166	986	986	986	986	0
550	20240822	112100	48121166	986	987	987	986	1028
551	20240822	112000	47107530	987	987	987	987	0
552	20240822	111900	47107530	987	988	988	987	3099
553	20240822	111800	44048807	988	988	988	988	6399
554	20240822	111700	37726595	988	988	988	988	0
555	20240822	111600	37726595	988	988	988	988	0
556	20240822	111500	37726595	988	988	988	988	0
557	20240822	111400	37726595	988	988	988	988	0
558	20240822	111300	37726595	988	989	989	988	55
559	20240822	111200	37672254	992	991	992	990	5
560	20240822	111100	37667298	993	989	993	989	921
561	20240822	111000	36756425	989	989	989	989	0
562	20240822	110900	36756425	989	989	989	989	0
563	20240822	110800	36756425	989	989	989	989	0
564	20240822	110700	36756425	989	989	989	989	0
565	20240822	110600	36756425	989	989	989	989	0
566	20240822	110500	36756425	989	989	989	989	0
567	20240822	110400	36756425	989	989	989	989	551
568	20240822	110300	36211486	993	993	993	993	22
569	20240822	110200	36189640	993	993	993	993	0
570	20240822	110100	36189640	993	993	993	993	0
571	20240822	110000	36189640	993	993	993	993	0
572	20240822	105900	36189640	993	993	993	993	0
573	20240822	105800	36189640	993	993	993	993	1
574	20240822	105700	36188647	989	989	989	989	0
575	20240822	105600	36188647	989	989	989	989	0
576	20240822	105500	36188647	989	989	989	989	0
577	20240822	105400	36188647	989	989	989	989	0
578	20240822	105300	36188647	989	990	990	989	2635
579	20240822	105200	33582582	989	989	989	989	1382
580	20240822	105100	32215784	990	990	990	990	374
581	20240822	105000	31845524	992	992	992	992	0
582	20240822	104900	31845524	992	992	992	992	0
583	20240822	104800	31845524	992	993	993	991	103
584	20240822	104700	31743349	992	992	992	992	3
585	20240822	104600	31740373	996	996	996	996	0
586	20240822	104500	31740373	996	996	996	996	1
587	20240822	104400	31739377	990	990	990	990	0
588	20240822	104300	31739377	990	990	990	990	0
589	20240822	104200	31739377	990	990	990	990	700
590	20240822	104100	31046377	996	996	996	996	500
591	20240822	104000	30548377	996	996	996	996	0
592	20240822	103900	30548377	996	991	996	990	4307
593	20240822	103800	26282505	990	990	990	990	0
594	20240822	103700	26282505	990	990	990	990	0
595	20240822	103600	26282505	990	993	993	990	1121
596	20240822	103500	25171596	994	994	996	994	6
597	20240822	103400	25165628	992	992	992	992	0
598	20240822	103300	25165628	992	992	992	992	1
599	20240822	103200	25164636	996	996	996	996	5
600	20240822	103100	25159656	996	996	996	996	0
601	20240822	103000	25159656	996	996	996	996	0
602	20240822	102900	25159656	996	996	996	996	1
603	20240822	102800	25158660	992	992	992	992	0
604	20240822	102700	25158660	992	992	992	992	0
605	20240822	102600	25158660	992	992	992	992	434
606	20240822	102500	24728132	992	992	992	992	0
607	20240822	102400	24728132	992	992	992	992	4
608	20240822	102300	24724164	992	992	992	992	0
609	20240822	102200	24724164	992	992	992	992	4
610	20240822	102100	24720196	992	992	992	992	1
611	20240822	102000	24719204	992	992	992	992	0
612	20240822	101900	24719204	992	992	992	992	0
613	20240822	101800	24719204	992	992	992	992	0
614	20240822	101700	24719204	992	992	992	992	10
615	20240822	101600	24709284	992	992	992	992	30
616	20240822	101500	24679524	992	992	992	992	115
617	20240822	101400	24565444	992	992	992	992	1
618	20240822	101300	24564452	992	992	992	992	0
619	20240822	101200	24564452	992	992	992	992	0
620	20240822	101100	24564452	992	992	992	992	1
621	20240822	101000	24563460	990	991	992	990	6246
622	20240822	100900	18369932	992	993	993	992	277
623	20240822	100800	18095143	993	992	993	992	117
624	20240822	100700	17979063	993	993	993	993	51
625	20240822	100600	17928420	994	994	994	994	0
626	20240822	100500	17928420	994	995	997	994	3
627	20240822	100400	17925434	991	997	997	991	2690
628	20240822	100300	15257947	997	997	997	997	3
629	20240822	100200	15254956	997	997	997	997	0
630	20240822	100100	15254956	997	992	997	992	38
631	20240822	100000	15217255	993	993	993	993	0
632	20240822	095900	15217255	993	993	993	993	198
633	20240822	095800	15020641	997	997	997	997	0
634	20240822	095700	15020641	997	997	997	997	0
635	20240822	095600	15020641	997	997	997	997	0
636	20240822	095500	15020641	997	997	997	997	2
637	20240822	095400	15018647	993	993	993	993	3
638	20240822	095300	15015668	993	993	993	993	12
639	20240822	095200	15003752	997	997	997	997	0
640	20240822	095100	15003752	997	997	997	997	0
641	20240822	095000	15003752	997	997	997	997	0
642	20240822	094900	15003752	997	997	997	997	0
643	20240822	094800	15003752	997	997	997	997	1
644	20240822	094700	15002755	998	998	998	998	0
645	20240822	094600	15002755	998	998	998	998	0
646	20240822	094500	15002755	998	995	998	995	29
647	20240822	094400	14973897	992	995	995	992	29
648	20240822	094300	14945057	993	993	993	993	20
649	20240822	094200	14925197	993	993	993	993	10
650	20240822	094100	14915267	993	993	993	993	22
651	20240822	094000	14893421	993	995	995	992	107
652	20240822	093900	14786964	995	995	995	995	0
653	20240822	093800	14786964	995	995	995	995	0
654	20240822	093700	14786964	995	995	995	995	0
655	20240822	093600	14786964	995	995	995	995	5
656	20240822	093500	14781989	996	991	996	991	9293
657	20240822	093400	5572619	992	992	992	992	900
658	20240822	093300	4679819	992	996	996	992	501
659	20240822	093200	4181522	998	998	998	997	170
660	20240822	093100	4011918	1001	1001	1001	1001	1
661	20240822	093000	4010917	1001	1001	1001	1001	0
662	20240822	092900	4010917	1001	1001	1001	1001	0
663	20240822	092800	4010917	1001	999	1001	999	23
664	20240822	092700	3987919	999	999	999	999	0
665	20240822	092600	3987919	999	999	999	999	10
666	20240822	092500	3977929	1001	1001	1001	1001	0
667	20240822	092400	3977929	1001	1000	1001	1000	15
668	20240822	092300	3962924	1001	1001	1001	1001	0
669	20240822	092200	3962924	1001	1001	1001	1001	0
670	20240822	092100	3962924	1001	1001	1001	1001	1
671	20240822	092000	3961923	1001	1001	1001	1001	10
672	20240822	091900	3951913	1001	1001	1001	1001	0
673	20240822	091800	3951913	1001	1001	1001	1001	0
674	20240822	091700	3951913	1001	1001	1001	1001	0
675	20240822	091600	3951913	1001	1001	1001	1001	0
676	20240822	091500	3951913	1001	1001	1001	1001	17
677	20240822	091400	3934896	1002	1002	1002	1002	42
678	20240822	091300	3892812	1002	1002	1002	1002	0
679	20240822	091200	3892812	1002	1002	1002	1002	0
680	20240822	091100	3892812	1002	1002	1002	1002	1
681	20240822	091000	3891810	1001	1001	1001	1001	1
682	20240822	090900	3890809	1002	1002	1002	1002	0
683	20240822	090800	3890809	1002	1002	1002	1002	0
684	20240822	090700	3890809	1002	1002	1002	1002	1000
685	20240822	090600	2888809	1002	1002	1002	1002	0
686	20240822	090500	2888809	1002	1002	1002	1002	0
687	20240822	090400	2888809	1002	1002	1002	1002	0
688	20240822	090300	2888809	1002	1002	1002	1002	0
689	20240822	090200	2888809	1002	1002	1002	1002	3
690	20240822	090100	2885803	1002	1002	1002	1002	0
691	20240822	090000	2885803	1002	991	1002	991	2912