KissMeData/297570/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	210000	48173024	990	990	990	990	4965
3	20240813	205900	48173024	990	990	990	990	0
4	20240813	205800	48173024	990	990	990	990	0
5	20240813	205700	48173024	990	990	990	990	0
6	20240813	205600	48173024	990	990	990	990	0
7	20240813	205500	48173024	990	990	990	990	0
8	20240813	205400	48173024	990	990	990	990	0
9	20240813	205300	48173024	990	990	990	990	0
10	20240813	205200	48173024	990	990	990	990	0
11	20240813	205100	48173024	990	990	990	990	0
12	20240813	205000	48173024	990	990	990	990	0
13	20240813	204900	48173024	990	990	990	990	0
14	20240813	204800	48173024	990	990	990	990	0
15	20240813	204700	48173024	990	990	990	990	0
16	20240813	204600	48173024	990	990	990	990	0
17	20240813	204500	48173024	990	990	990	990	0
18	20240813	204400	48173024	990	990	990	990	0
19	20240813	204300	48173024	990	990	990	990	0
20	20240813	204200	48173024	990	990	990	990	0
21	20240813	204100	48173024	990	990	990	990	0
22	20240813	204000	48173024	990	990	990	990	0
23	20240813	203900	48173024	990	990	990	990	0
24	20240813	203800	48173024	990	990	990	990	0
25	20240813	203700	48173024	990	990	990	990	0
26	20240813	203600	48173024	990	990	990	990	0
27	20240813	203500	48173024	990	990	990	990	0
28	20240813	203400	48173024	990	990	990	990	0
29	20240813	203300	48173024	990	990	990	990	0
30	20240813	203200	48173024	990	990	990	990	0
31	20240813	203100	48173024	990	990	990	990	0
32	20240813	203000	48173024	990	990	990	990	4965
33	20240813	202900	48173024	990	990	990	990	0
34	20240813	202800	48173024	990	990	990	990	0
35	20240813	202700	48173024	990	990	990	990	0
36	20240813	202600	48173024	990	990	990	990	0
37	20240813	202500	48173024	990	990	990	990	0
38	20240813	202400	48173024	990	990	990	990	0
39	20240813	202300	48173024	990	990	990	990	0
40	20240813	202200	48173024	990	990	990	990	0
41	20240813	202100	48173024	990	990	990	990	0
42	20240813	202000	48173024	990	990	990	990	0
43	20240813	201900	48173024	990	990	990	990	0
44	20240813	201800	48173024	990	990	990	990	0
45	20240813	201700	48173024	990	990	990	990	0
46	20240813	201600	48173024	990	990	990	990	0
47	20240813	201500	48173024	990	990	990	990	0
48	20240813	201400	48173024	990	990	990	990	0
49	20240813	201300	48173024	990	990	990	990	0
50	20240813	201200	48173024	990	990	990	990	0
51	20240813	201100	48173024	990	990	990	990	0
52	20240813	201000	48173024	990	990	990	990	0
53	20240813	200900	48173024	990	990	990	990	0
54	20240813	200800	48173024	990	990	990	990	0
55	20240813	200700	48173024	990	990	990	990	0
56	20240813	200600	48173024	990	990	990	990	0
57	20240813	200500	48173024	990	990	990	990	0
58	20240813	200400	48173024	990	990	990	990	0
59	20240813	200300	48173024	990	990	990	990	0
60	20240813	200200	48173024	990	990	990	990	0
61	20240813	200100	48173024	990	990	990	990	0
62	20240813	200000	48173024	990	990	990	990	4965
63	20240813	195900	48173024	990	990	990	990	0
64	20240813	195800	48173024	990	990	990	990	0
65	20240813	195700	48173024	990	990	990	990	0
66	20240813	195600	48173024	990	990	990	990	0
67	20240813	195500	48173024	990	990	990	990	0
68	20240813	195400	48173024	990	990	990	990	0
69	20240813	195300	48173024	990	990	990	990	0
70	20240813	195200	48173024	990	990	990	990	0
71	20240813	195100	48173024	990	990	990	990	0
72	20240813	195000	48173024	990	990	990	990	0
73	20240813	194900	48173024	990	990	990	990	0
74	20240813	194800	48173024	990	990	990	990	0
75	20240813	194700	48173024	990	990	990	990	0
76	20240813	194600	48173024	990	990	990	990	0
77	20240813	194500	48173024	990	990	990	990	0
78	20240813	194400	48173024	990	990	990	990	0
79	20240813	194300	48173024	990	990	990	990	0
80	20240813	194200	48173024	990	990	990	990	0
81	20240813	194100	48173024	990	990	990	990	0
82	20240813	194000	48173024	990	990	990	990	0
83	20240813	193900	48173024	990	990	990	990	0
84	20240813	193800	48173024	990	990	990	990	0
85	20240813	193700	48173024	990	990	990	990	0
86	20240813	193600	48173024	990	990	990	990	0
87	20240813	193500	48173024	990	990	990	990	0
88	20240813	193400	48173024	990	990	990	990	0
89	20240813	193300	48173024	990	990	990	990	0
90	20240813	193200	48173024	990	990	990	990	0
91	20240813	193100	48173024	990	990	990	990	0
92	20240813	193000	48173024	990	990	990	990	4965
93	20240813	192900	48173024	990	990	990	990	0
94	20240813	192800	48173024	990	990	990	990	0
95	20240813	192700	48173024	990	990	990	990	0
96	20240813	192600	48173024	990	990	990	990	0
97	20240813	192500	48173024	990	990	990	990	0
98	20240813	192400	48173024	990	990	990	990	0
99	20240813	192300	48173024	990	990	990	990	0
100	20240813	192200	48173024	990	990	990	990	0
101	20240813	192100	48173024	990	990	990	990	0
102	20240813	192000	48173024	990	990	990	990	0
103	20240813	191900	48173024	990	990	990	990	0
104	20240813	191800	48173024	990	990	990	990	0
105	20240813	191700	48173024	990	990	990	990	0
106	20240813	191600	48173024	990	990	990	990	0
107	20240813	191500	48173024	990	990	990	990	0
108	20240813	191400	48173024	990	990	990	990	0
109	20240813	191300	48173024	990	990	990	990	0
110	20240813	191200	48173024	990	990	990	990	0
111	20240813	191100	48173024	990	990	990	990	0
112	20240813	191000	48173024	990	990	990	990	0
113	20240813	190900	48173024	990	990	990	990	0
114	20240813	190800	48173024	990	990	990	990	0
115	20240813	190700	48173024	990	990	990	990	0
116	20240813	190600	48173024	990	990	990	990	0
117	20240813	190500	48173024	990	990	990	990	0
118	20240813	190400	48173024	990	990	990	990	0
119	20240813	190300	48173024	990	990	990	990	0
120	20240813	190200	48173024	990	990	990	990	0
121	20240813	190100	48173024	990	990	990	990	0
122	20240813	190000	48173024	990	990	990	990	4965
123	20240813	185900	48173024	990	990	990	990	0
124	20240813	185800	48173024	990	990	990	990	0
125	20240813	185700	48173024	990	990	990	990	0
126	20240813	185600	48173024	990	990	990	990	0
127	20240813	185500	48173024	990	990	990	990	0
128	20240813	185400	48173024	990	990	990	990	0
129	20240813	185300	48173024	990	990	990	990	0
130	20240813	185200	48173024	990	990	990	990	0
131	20240813	185100	48173024	990	990	990	990	0
132	20240813	185000	48173024	990	990	990	990	0
133	20240813	184900	48173024	990	990	990	990	0
134	20240813	184800	48173024	990	990	990	990	0
135	20240813	184700	48173024	990	990	990	990	0
136	20240813	184600	48173024	990	990	990	990	0
137	20240813	184500	48173024	990	990	990	990	0
138	20240813	184400	48173024	990	990	990	990	0
139	20240813	184300	48173024	990	990	990	990	0
140	20240813	184200	48173024	990	990	990	990	0
141	20240813	184100	48173024	990	990	990	990	0
142	20240813	184000	48173024	990	990	990	990	0
143	20240813	183900	48173024	990	990	990	990	0
144	20240813	183800	48173024	990	990	990	990	0
145	20240813	183700	48173024	990	990	990	990	0
146	20240813	183600	48173024	990	990	990	990	0
147	20240813	183500	48173024	990	990	990	990	0
148	20240813	183400	48173024	990	990	990	990	0
149	20240813	183300	48173024	990	990	990	990	0
150	20240813	183200	48173024	990	990	990	990	0
151	20240813	183100	48173024	990	990	990	990	0
152	20240813	183000	48173024	990	990	990	990	4965
153	20240813	182900	48173024	990	990	990	990	0
154	20240813	182800	48173024	990	990	990	990	0
155	20240813	182700	48173024	990	990	990	990	0
156	20240813	182600	48173024	990	990	990	990	0
157	20240813	182500	48173024	990	990	990	990	0
158	20240813	182400	48173024	990	990	990	990	0
159	20240813	182300	48173024	990	990	990	990	0
160	20240813	182200	48173024	990	990	990	990	0
161	20240813	182100	48173024	990	990	990	990	0
162	20240813	182000	48173024	990	990	990	990	0
163	20240813	181900	48173024	990	990	990	990	0
164	20240813	181800	48173024	990	990	990	990	0
165	20240813	181700	48173024	990	990	990	990	0
166	20240813	181600	48173024	990	990	990	990	0
167	20240813	181500	48173024	990	990	990	990	0
168	20240813	181400	48173024	990	990	990	990	0
169	20240813	181300	48173024	990	990	990	990	0
170	20240813	181200	48173024	990	990	990	990	0
171	20240813	181100	48173024	990	990	990	990	0
172	20240813	181000	48173024	990	990	990	990	0
173	20240813	180900	48173024	990	990	990	990	0
174	20240813	180800	48173024	990	990	990	990	0
175	20240813	180700	48173024	990	990	990	990	0
176	20240813	180600	48173024	990	990	990	990	0
177	20240813	180500	48173024	990	990	990	990	0
178	20240813	180400	48173024	990	990	990	990	0
179	20240813	180300	48173024	990	990	990	990	0
180	20240813	180200	48173024	990	990	990	990	0
181	20240813	180100	48173024	990	990	990	990	0
182	20240813	180000	48173024	990	990	990	990	4965
183	20240813	175900	48173024	990	990	990	990	0
184	20240813	175800	48173024	990	990	990	990	0
185	20240813	175700	48173024	990	990	990	990	0
186	20240813	175600	48173024	990	990	990	990	0
187	20240813	175500	48173024	990	990	990	990	0
188	20240813	175400	48173024	990	990	990	990	0
189	20240813	175300	48173024	990	990	990	990	0
190	20240813	175200	48173024	990	990	990	990	0
191	20240813	175100	48173024	990	990	990	990	0
192	20240813	175000	48173024	990	990	990	990	0
193	20240813	174900	48173024	990	990	990	990	0
194	20240813	174800	48173024	990	990	990	990	0
195	20240813	174700	48173024	990	990	990	990	0
196	20240813	174600	48173024	990	990	990	990	0
197	20240813	174500	48173024	990	990	990	990	0
198	20240813	174400	48173024	990	990	990	990	0
199	20240813	174300	48173024	990	990	990	990	0
200	20240813	174200	48173024	990	990	990	990	0
201	20240813	174100	48173024	990	990	990	990	0
202	20240813	174000	48173024	990	990	990	990	0
203	20240813	173900	48173024	990	990	990	990	0
204	20240813	173800	48173024	990	990	990	990	0
205	20240813	173700	48173024	990	990	990	990	0
206	20240813	173600	48173024	990	990	990	990	0
207	20240813	173500	48173024	990	990	990	990	0
208	20240813	173400	48173024	990	990	990	990	0
209	20240813	173300	48173024	990	990	990	990	0
210	20240813	173200	48173024	990	990	990	990	0
211	20240813	173100	48173024	990	990	990	990	0
212	20240813	173000	48173024	990	990	990	990	4965
213	20240813	172900	48173024	990	990	990	990	0
214	20240813	172800	48173024	990	990	990	990	0
215	20240813	172700	48173024	990	990	990	990	0
216	20240813	172600	48173024	990	990	990	990	0
217	20240813	172500	48173024	990	990	990	990	0
218	20240813	172400	48173024	990	990	990	990	0
219	20240813	172300	48173024	990	990	990	990	0
220	20240813	172200	48173024	990	990	990	990	0
221	20240813	172100	48173024	990	990	990	990	0
222	20240813	172000	48173024	990	990	990	990	0
223	20240813	171900	48173024	990	990	990	990	0
224	20240813	171800	48173024	990	990	990	990	0
225	20240813	171700	48173024	990	990	990	990	0
226	20240813	171600	48173024	990	990	990	990	0
227	20240813	171500	48173024	990	990	990	990	0
228	20240813	171400	48173024	990	990	990	990	0
229	20240813	171300	48173024	990	990	990	990	0
230	20240813	171200	48173024	990	990	990	990	0
231	20240813	171100	48173024	990	990	990	990	0
232	20240813	171000	48173024	990	990	990	990	0
233	20240813	170900	48173024	990	990	990	990	0
234	20240813	170800	48173024	990	990	990	990	0
235	20240813	170700	48173024	990	990	990	990	0
236	20240813	170600	48173024	990	990	990	990	0
237	20240813	170500	48173024	990	990	990	990	0
238	20240813	170400	48173024	990	990	990	990	0
239	20240813	170300	48173024	990	990	990	990	0
240	20240813	170200	48173024	990	990	990	990	0
241	20240813	170100	48173024	990	990	990	990	0
242	20240813	170000	48173024	990	990	990	990	4965
243	20240813	165900	48173024	990	990	990	990	0
244	20240813	165800	48173024	990	990	990	990	0
245	20240813	165700	48173024	990	990	990	990	0
246	20240813	165600	48173024	990	990	990	990	0
247	20240813	165500	48173024	990	990	990	990	0
248	20240813	165400	48173024	990	990	990	990	0
249	20240813	165300	48173024	990	990	990	990	0
250	20240813	165200	48173024	990	990	990	990	0
251	20240813	165100	48173024	990	990	990	990	0
252	20240813	165000	48173024	990	990	990	990	0
253	20240813	164900	48173024	990	990	990	990	0
254	20240813	164800	48173024	990	990	990	990	0
255	20240813	164700	48173024	990	990	990	990	0
256	20240813	164600	48173024	990	990	990	990	0
257	20240813	164500	48173024	990	990	990	990	0
258	20240813	164400	48173024	990	990	990	990	0
259	20240813	164300	48173024	990	990	990	990	0
260	20240813	164200	48173024	990	990	990	990	0
261	20240813	164100	48173024	990	990	990	990	0
262	20240813	164000	48173024	990	990	990	990	0
263	20240813	163900	48173024	990	990	990	990	0
264	20240813	163800	48173024	990	990	990	990	0
265	20240813	163700	48173024	990	990	990	990	0
266	20240813	163600	48173024	990	990	990	990	0
267	20240813	163500	48173024	990	990	990	990	0
268	20240813	163400	48173024	990	990	990	990	0
269	20240813	163300	48173024	990	990	990	990	0
270	20240813	163200	48173024	990	990	990	990	0
271	20240813	163100	48173024	990	990	990	990	0
272	20240813	163000	48173024	990	990	990	990	4965
273	20240813	162900	48173024	990	990	990	990	0
274	20240813	162800	48173024	990	990	990	990	0
275	20240813	162700	48173024	990	990	990	990	0
276	20240813	162600	48173024	990	990	990	990	0
277	20240813	162500	48173024	990	990	990	990	0
278	20240813	162400	48173024	990	990	990	990	0
279	20240813	162300	48173024	990	990	990	990	0
280	20240813	162200	48173024	990	990	990	990	0
281	20240813	162100	48173024	990	990	990	990	0
282	20240813	162000	48173024	990	990	990	990	0
283	20240813	161900	48173024	990	990	990	990	0
284	20240813	161800	48173024	990	990	990	990	0
285	20240813	161700	48173024	990	990	990	990	0
286	20240813	161600	48173024	990	990	990	990	0
287	20240813	161500	48173024	990	990	990	990	0
288	20240813	161400	48173024	990	990	990	990	0
289	20240813	161300	48173024	990	990	990	990	0
290	20240813	161200	48173024	990	990	990	990	0
291	20240813	161100	48173024	990	990	990	990	0
292	20240813	161000	48173024	990	990	990	990	0
293	20240813	160900	48173024	990	990	990	990	0
294	20240813	160800	48173024	990	990	990	990	0
295	20240813	160700	48173024	990	990	990	990	0
296	20240813	160600	48173024	990	990	990	990	0
297	20240813	160500	48173024	990	990	990	990	0
298	20240813	160400	48173024	990	990	990	990	0
299	20240813	160300	48173024	990	990	990	990	0
300	20240813	160200	48173024	990	990	990	990	0
301	20240813	160100	48173024	990	990	990	990	0
302	20240813	160000	48173024	990	990	990	990	4965
303	20240813	155900	48173024	990	990	990	990	0
304	20240813	155800	48173024	990	990	990	990	0
305	20240813	155700	48173024	990	990	990	990	0
306	20240813	155600	48173024	990	990	990	990	0
307	20240813	155500	48173024	990	990	990	990	0
308	20240813	155400	48173024	990	990	990	990	0
309	20240813	155300	48173024	990	990	990	990	0
310	20240813	155200	48173024	990	990	990	990	0
311	20240813	155100	48173024	990	990	990	990	0
312	20240813	155000	48173024	990	990	990	990	0
313	20240813	154900	48173024	990	990	990	990	0
314	20240813	154800	48173024	990	990	990	990	0
315	20240813	154700	48173024	990	990	990	990	0
316	20240813	154600	48173024	990	990	990	990	0
317	20240813	154500	48173024	990	990	990	990	0
318	20240813	154400	48173024	990	990	990	990	0
319	20240813	154300	48173024	990	990	990	990	0
320	20240813	154200	48173024	990	990	990	990	0
321	20240813	154100	48173024	990	990	990	990	0
322	20240813	154000	48173024	990	990	990	990	0
323	20240813	153900	48173024	990	990	990	990	0
324	20240813	153800	48173024	990	990	990	990	0
325	20240813	153700	48173024	990	990	990	990	0
326	20240813	153600	48173024	990	990	990	990	0
327	20240813	153500	48173024	990	990	990	990	0
328	20240813	153400	48173024	990	990	990	990	0
329	20240813	153300	48173024	990	990	990	990	0
330	20240813	153200	48173024	990	990	990	990	0
331	20240813	153100	48173024	990	990	990	990	0
332	20240813	153000	48173024	990	990	990	990	9930
333	20240813	152900	43257674	988	988	988	988	0
334	20240813	152800	43257674	988	988	988	988	0
335	20240813	152700	43257674	988	988	988	988	0
336	20240813	152600	43257674	988	988	988	988	0
337	20240813	152500	43257674	988	988	988	988	0
338	20240813	152400	43257674	988	988	988	988	0
339	20240813	152300	43257674	988	988	988	988	0
340	20240813	152200	43257674	988	988	988	988	0
341	20240813	152100	43257674	988	988	988	988	0
342	20240813	152000	43257674	988	988	988	988	0
343	20240813	151900	43257674	988	988	988	988	0
344	20240813	151800	43257674	988	988	988	988	0
345	20240813	151700	43257674	988	988	988	988	0
346	20240813	151600	43257674	988	988	988	988	0
347	20240813	151500	43257674	988	988	988	988	1
348	20240813	151400	43256686	988	988	988	988	0
349	20240813	151300	43256686	988	988	988	988	0
350	20240813	151200	43256686	988	988	988	988	0
351	20240813	151100	43256686	988	988	988	988	0
352	20240813	151000	43256686	988	988	988	988	0
353	20240813	150900	43256686	988	988	988	988	0
354	20240813	150800	43256686	988	988	988	988	0
355	20240813	150700	43256686	988	988	988	988	85
356	20240813	150600	43172706	988	988	988	988	0
357	20240813	150500	43172706	988	988	988	988	0
358	20240813	150400	43172706	988	987	988	987	100
359	20240813	150300	43073930	984	984	984	984	0
360	20240813	150200	43073930	984	984	984	984	0
361	20240813	150100	43073930	984	984	984	984	0
362	20240813	150000	43073930	984	984	984	984	0
363	20240813	145900	43073930	984	984	984	984	0
364	20240813	145800	43073930	984	984	984	984	0
365	20240813	145700	43073930	984	984	984	984	0
366	20240813	145600	43073930	984	984	984	984	0
367	20240813	145500	43073930	984	984	984	984	0
368	20240813	145400	43073930	984	984	984	984	1000
369	20240813	145300	42089930	984	984	984	984	0
370	20240813	145200	42089930	984	984	984	984	0
371	20240813	145100	42089930	984	984	984	984	0
372	20240813	145000	42089930	984	984	984	984	0
373	20240813	144900	42089930	984	984	984	984	1
374	20240813	144800	42088946	987	987	987	987	1
375	20240813	144700	42087959	984	984	984	984	0
376	20240813	144600	42087959	984	984	984	984	1
377	20240813	144500	42086975	987	984	987	984	2
378	20240813	144400	42085004	987	987	987	987	1
379	20240813	144300	42084017	984	984	984	984	1
380	20240813	144200	42083033	987	987	987	987	1
381	20240813	144100	42082046	984	984	984	984	0
382	20240813	144000	42082046	984	984	984	984	1
383	20240813	143900	42081062	987	987	987	987	1
384	20240813	143800	42080075	987	987	987	987	1
385	20240813	143700	42079088	984	984	984	984	0
386	20240813	143600	42079088	984	984	984	984	1
387	20240813	143500	42078104	983	983	983	983	0
388	20240813	143400	42078104	983	984	984	983	2296
389	20240813	143300	39820470	990	986	990	984	898
390	20240813	143200	38935900	989	989	989	989	0
391	20240813	143100	38935900	989	989	989	989	0
392	20240813	143000	38935900	989	989	989	989	0
393	20240813	142900	38935900	989	989	989	989	0
394	20240813	142800	38935900	989	989	989	989	0
395	20240813	142700	38935900	989	989	989	989	0
396	20240813	142600	38935900	989	989	989	989	32
397	20240813	142500	38904252	989	989	989	989	0
398	20240813	142400	38904252	989	989	989	989	990
399	20240813	142300	37925142	989	989	989	989	1
400	20240813	142200	37924153	989	989	989	989	0
401	20240813	142100	37924153	989	989	989	989	0
402	20240813	142000	37924153	989	989	989	989	0
403	20240813	141900	37924153	989	989	989	989	0
404	20240813	141800	37924153	989	989	989	989	27
405	20240813	141700	37897450	989	989	989	989	0
406	20240813	141600	37897450	989	989	989	989	0
407	20240813	141500	37897450	989	989	989	989	0
408	20240813	141400	37897450	989	989	989	989	100
409	20240813	141300	37798550	983	983	983	983	0
410	20240813	141200	37798550	983	983	983	983	0
411	20240813	141100	37798550	983	983	983	983	0
412	20240813	141000	37798550	983	987	987	983	640
413	20240813	140900	37168599	989	989	989	989	1
414	20240813	140800	37167610	989	989	989	989	0
415	20240813	140700	37167610	989	989	989	989	0
416	20240813	140600	37167610	989	989	989	989	0
417	20240813	140500	37167610	989	989	989	989	0
418	20240813	140400	37167610	989	989	989	989	1
419	20240813	140300	37166621	988	988	988	988	0
420	20240813	140200	37166621	988	988	988	988	0
421	20240813	140100	37166621	988	988	988	988	145
422	20240813	140000	37023361	989	989	989	989	0
423	20240813	135900	37023361	989	989	989	989	100
424	20240813	135800	36924461	990	990	990	990	0
425	20240813	135700	36924461	990	990	990	990	0
426	20240813	135600	36924461	990	990	990	990	0
427	20240813	135500	36924461	990	990	990	990	0
428	20240813	135400	36924461	990	990	990	990	0
429	20240813	135300	36924461	990	990	990	990	0
430	20240813	135200	36924461	990	990	990	990	0
431	20240813	135100	36924461	990	990	990	990	0
432	20240813	135000	36924461	990	990	990	990	0
433	20240813	134900	36924461	990	990	990	990	0
434	20240813	134800	36924461	990	990	990	990	0
435	20240813	134700	36924461	990	990	990	990	0
436	20240813	134600	36924461	990	990	990	990	0
437	20240813	134500	36924461	990	990	990	990	0
438	20240813	134400	36924461	990	990	990	990	0
439	20240813	134300	36924461	990	990	990	990	0
440	20240813	134200	36924461	990	990	990	990	0
441	20240813	134100	36924461	990	990	990	990	0
442	20240813	134000	36924461	990	990	990	990	0
443	20240813	133900	36924461	990	990	990	990	0
444	20240813	133800	36924461	990	990	990	990	1
445	20240813	133700	36923471	987	987	987	987	0
446	20240813	133600	36923471	987	987	987	987	1
447	20240813	133500	36922484	990	990	990	990	0
448	20240813	133400	36922484	990	990	990	990	0
449	20240813	133300	36922484	990	990	990	990	0
450	20240813	133200	36922484	990	990	990	990	0
451	20240813	133100	36922484	990	990	990	990	0
452	20240813	133000	36922484	990	990	990	990	0
453	20240813	132900	36922484	990	990	990	990	0
454	20240813	132800	36922484	990	990	990	990	0
455	20240813	132700	36922484	990	990	990	990	0
456	20240813	132600	36922484	990	990	990	990	0
457	20240813	132500	36922484	990	990	990	990	0
458	20240813	132400	36922484	990	990	990	990	0
459	20240813	132300	36922484	990	990	990	990	0
460	20240813	132200	36922484	990	990	990	990	0
461	20240813	132100	36922484	990	990	990	990	120
462	20240813	132000	36803684	991	991	991	991	0
463	20240813	131900	36803684	991	991	991	991	1
464	20240813	131800	36802693	987	987	987	987	0
465	20240813	131700	36802693	987	987	987	987	0
466	20240813	131600	36802693	987	987	987	987	0
467	20240813	131500	36802693	987	987	987	987	0
468	20240813	131400	36802693	987	987	987	987	0
469	20240813	131300	36802693	987	987	987	987	0
470	20240813	131200	36802693	987	987	987	987	0
471	20240813	131100	36802693	987	987	987	987	0
472	20240813	131000	36802693	987	987	987	987	0
473	20240813	130900	36802693	987	987	987	987	0
474	20240813	130800	36802693	987	987	987	987	0
475	20240813	130700	36802693	987	987	987	987	0
476	20240813	130600	36802693	987	987	987	987	0
477	20240813	130500	36802693	987	987	987	987	0
478	20240813	130400	36802693	987	987	987	987	0
479	20240813	130300	36802693	987	987	987	987	0
480	20240813	130200	36802693	987	987	987	987	0
481	20240813	130100	36802693	987	987	987	987	0
482	20240813	130000	36802693	987	987	987	987	0
483	20240813	125900	36802693	987	987	987	987	0
484	20240813	125800	36802693	987	988	988	987	238
485	20240813	125700	36567784	987	987	987	987	0
486	20240813	125600	36567784	987	987	987	987	0
487	20240813	125500	36567784	987	987	987	987	0
488	20240813	125400	36567784	987	987	987	987	0
489	20240813	125300	36567784	987	987	987	987	0
490	20240813	125200	36567784	987	987	987	987	0
491	20240813	125100	36567784	987	987	987	987	0
492	20240813	125000	36567784	987	987	987	987	0
493	20240813	124900	36567784	987	987	987	987	0
494	20240813	124800	36567784	987	987	987	987	0
495	20240813	124700	36567784	987	987	987	987	0
496	20240813	124600	36567784	987	987	987	987	0
497	20240813	124500	36567784	987	987	987	987	0
498	20240813	124400	36567784	987	987	987	987	0
499	20240813	124300	36567784	987	987	987	987	0
500	20240813	124200	36567784	987	987	987	987	3933
501	20240813	124100	32685913	987	987	987	987	1067
502	20240813	124000	31632784	990	990	990	990	0
503	20240813	123900	31632784	990	990	990	990	0
504	20240813	123800	31632784	990	990	990	990	0
505	20240813	123700	31632784	990	990	990	990	133
506	20240813	123600	31501114	989	989	989	989	0
507	20240813	123500	31501114	989	989	989	989	0
508	20240813	123400	31501114	989	989	989	989	0
509	20240813	123300	31501114	989	985	989	985	3366
510	20240813	123200	28185308	983	983	983	983	0
511	20240813	123100	28185308	983	983	983	983	0
512	20240813	123000	28185308	983	983	983	983	0
513	20240813	122900	28185308	983	983	983	983	0
514	20240813	122800	28185308	983	983	983	983	183
515	20240813	122700	28005419	983	983	983	983	0
516	20240813	122600	28005419	983	984	984	983	1279
517	20240813	122500	26746884	984	984	984	984	1
518	20240813	122400	26745900	984	984	984	984	2
519	20240813	122300	26743932	985	985	985	985	0
520	20240813	122200	26743932	985	985	985	985	0
521	20240813	122100	26743932	985	985	985	985	10
522	20240813	122000	26734082	985	985	985	985	0
523	20240813	121900	26734082	985	985	985	985	0
524	20240813	121800	26734082	985	985	985	985	100
525	20240813	121700	26635582	984	984	984	984	0
526	20240813	121600	26635582	984	984	984	984	0
527	20240813	121500	26635582	984	984	984	984	0
528	20240813	121400	26635582	984	984	984	984	0
529	20240813	121300	26635582	984	984	984	984	2
530	20240813	121200	26633614	985	985	985	985	0
531	20240813	121100	26633614	985	985	985	985	0
532	20240813	121000	26633614	985	985	985	985	0
533	20240813	120900	26633614	985	985	985	985	0
534	20240813	120800	26633614	985	985	985	985	246
535	20240813	120700	26391304	984	984	984	984	0
536	20240813	120600	26391304	984	984	984	984	0
537	20240813	120500	26391304	984	984	984	984	0
538	20240813	120400	26391304	984	984	984	984	0
539	20240813	120300	26391304	984	984	984	984	0
540	20240813	120200	26391304	984	984	984	984	0
541	20240813	120100	26391304	984	984	984	984	0
542	20240813	120000	26391304	984	984	984	984	0
543	20240813	115900	26391304	984	984	984	984	0
544	20240813	115800	26391304	984	984	984	984	0
545	20240813	115700	26391304	984	984	984	984	0
546	20240813	115600	26391304	984	984	984	984	22
547	20240813	115500	26369656	984	984	984	984	3
548	20240813	115400	26366704	984	984	984	984	0
549	20240813	115300	26366704	984	984	984	984	0
550	20240813	115200	26366704	984	984	984	984	0
551	20240813	115100	26366704	984	984	984	984	0
552	20240813	115000	26366704	984	984	984	984	89
553	20240813	114900	26279128	983	983	983	983	0
554	20240813	114800	26279128	983	983	983	983	3
555	20240813	114700	26276179	985	985	985	985	1
556	20240813	114600	26275194	985	985	985	985	0
557	20240813	114500	26275194	985	985	985	985	50
558	20240813	114400	26225944	985	985	985	985	0
559	20240813	114300	26225944	985	983	985	983	103
560	20240813	114200	26124495	983	983	983	983	0
561	20240813	114100	26124495	983	983	983	983	0
562	20240813	114000	26124495	983	983	983	983	0
563	20240813	113900	26124495	983	983	983	983	0
564	20240813	113800	26124495	983	983	983	983	3
565	20240813	113700	26121546	983	983	983	983	0
566	20240813	113600	26121546	983	983	983	983	30
567	20240813	113500	26092056	983	983	983	983	1
568	20240813	113400	26091073	983	983	983	983	1
569	20240813	113300	26090090	985	985	985	985	2
570	20240813	113200	26088120	983	983	983	983	4
571	20240813	113100	26084188	983	983	983	983	0
572	20240813	113000	26084188	983	983	983	983	0
573	20240813	112900	26084188	983	985	985	983	3
574	20240813	112800	26081237	983	983	983	983	2
575	20240813	112700	26079271	983	983	983	983	0
576	20240813	112600	26079271	983	985	985	983	4
577	20240813	112500	26075337	985	985	985	985	0
578	20240813	112400	26075337	985	985	985	985	0
579	20240813	112300	26075337	985	985	985	985	1
580	20240813	112200	26074352	983	983	983	983	0
581	20240813	112100	26074352	983	983	983	983	0
582	20240813	112000	26074352	983	983	983	983	3
583	20240813	111900	26071403	983	983	983	983	0
584	20240813	111800	26071403	983	983	983	983	3
585	20240813	111700	26068454	983	985	985	983	2001
586	20240813	111600	24101157	984	984	984	984	0
587	20240813	111500	24101157	984	984	984	984	3
588	20240813	111400	24098205	985	985	985	985	10
589	20240813	111300	24088355	985	985	985	985	0
590	20240813	111200	24088355	985	985	985	985	100
591	20240813	111100	23989855	984	984	984	984	0
592	20240813	111000	23989855	984	984	984	984	0
593	20240813	110900	23989855	984	984	984	984	3
594	20240813	110800	23986903	985	985	985	985	2
595	20240813	110700	23984933	984	984	984	984	0
596	20240813	110600	23984933	984	984	984	984	0
597	20240813	110500	23984933	984	984	984	984	0
598	20240813	110400	23984933	984	984	984	984	0
599	20240813	110300	23984933	984	984	984	984	3
600	20240813	110200	23981981	985	985	985	985	0
601	20240813	110100	23981981	985	985	985	985	0
602	20240813	110000	23981981	985	985	985	985	30
603	20240813	105900	23952431	985	985	985	985	10
604	20240813	105800	23942581	985	984	985	984	4
605	20240813	105700	23938644	985	985	985	985	0
606	20240813	105600	23938644	985	985	985	985	0
607	20240813	105500	23938644	985	985	985	985	0
608	20240813	105400	23938644	985	985	985	985	0
609	20240813	105300	23938644	985	985	985	985	1
610	20240813	105200	23937659	984	984	984	984	3
611	20240813	105100	23934707	985	985	985	985	1
612	20240813	105000	23933722	985	985	985	985	0
613	20240813	104900	23933722	985	984	985	984	50
614	20240813	104800	23884520	983	983	983	983	0
615	20240813	104700	23884520	983	983	983	983	0
616	20240813	104600	23884520	983	983	983	983	3
617	20240813	104500	23881571	983	983	983	983	0
618	20240813	104400	23881571	983	983	983	983	2
619	20240813	104300	23879605	983	983	983	983	0
620	20240813	104200	23879605	983	983	983	983	0
621	20240813	104100	23879605	983	983	983	983	3
622	20240813	104000	23876656	983	983	983	983	0
623	20240813	103900	23876656	983	983	983	983	80
624	20240813	103800	23798016	983	983	983	983	0
625	20240813	103700	23798016	983	983	983	983	0
626	20240813	103600	23798016	983	983	983	983	0
627	20240813	103500	23798016	983	983	983	983	3
628	20240813	103400	23795067	983	983	983	983	1
629	20240813	103300	23794084	985	985	985	985	10
630	20240813	103200	23784234	985	985	985	985	1
631	20240813	103100	23783249	983	983	983	983	0
632	20240813	103000	23783249	983	983	983	983	0
633	20240813	102900	23783249	983	983	983	983	3
634	20240813	102800	23780300	983	983	983	983	0
635	20240813	102700	23780300	983	983	983	983	0
636	20240813	102600	23780300	983	983	983	983	0
637	20240813	102500	23780300	983	983	983	983	0
638	20240813	102400	23780300	983	983	983	983	3
639	20240813	102300	23777351	983	983	983	983	0
640	20240813	102200	23777351	983	983	983	983	1
641	20240813	102100	23776368	983	983	983	983	0
642	20240813	102000	23776368	983	983	983	983	0
643	20240813	101900	23776368	983	983	983	983	100
644	20240813	101800	23678068	983	984	984	983	413
645	20240813	101700	23271679	984	984	984	984	0
646	20240813	101600	23271679	984	984	984	984	0
647	20240813	101500	23271679	984	984	984	984	0
648	20240813	101400	23271679	984	985	985	984	747
649	20240813	101300	22536630	984	984	984	984	4
650	20240813	101200	22532694	984	984	984	984	0
651	20240813	101100	22532694	984	984	984	984	1
652	20240813	101000	22531710	985	985	985	985	100
653	20240813	100900	22433210	984	984	984	984	15
654	20240813	100800	22418450	985	985	985	985	1
655	20240813	100700	22417465	984	984	984	984	3
656	20240813	100600	22414513	985	985	985	985	0
657	20240813	100500	22414513	985	985	985	985	0
658	20240813	100400	22414513	985	985	985	985	0
659	20240813	100300	22414513	985	985	985	985	0
660	20240813	100200	22414513	985	985	985	985	1433
661	20240813	100100	21003008	984	984	984	984	3
662	20240813	100000	21000056	984	984	984	984	0
663	20240813	095900	21000056	984	984	984	984	0
664	20240813	095800	21000056	984	984	984	984	0
665	20240813	095700	21000056	984	984	984	984	0
666	20240813	095600	21000056	984	984	984	984	3
667	20240813	095500	20997104	985	985	985	985	3
668	20240813	095400	20994149	984	984	984	984	0
669	20240813	095300	20994149	984	984	984	984	0
670	20240813	095200	20994149	984	984	984	984	0
671	20240813	095100	20994149	984	984	984	984	0
672	20240813	095000	20994149	984	985	985	984	7
673	20240813	094900	20987260	985	985	985	985	1
674	20240813	094800	20986275	985	985	985	985	1
675	20240813	094700	20985290	985	985	985	985	0
676	20240813	094600	20985290	985	985	985	985	69
677	20240813	094500	20917325	983	983	983	983	581
678	20240813	094400	20346202	983	984	984	983	113
679	20240813	094300	20235013	985	986	986	984	10840
680	20240813	094200	9557379	986	988	988	986	737
681	20240813	094100	8829952	988	988	988	988	1
682	20240813	094000	8828964	989	989	989	989	206
683	20240813	093900	8625230	989	989	989	989	78
684	20240813	093800	8548088	989	990	990	989	91
685	20240813	093700	8457999	988	988	988	988	0
686	20240813	093600	8457999	988	989	989	988	538
687	20240813	093500	7926253	990	991	991	990	218
688	20240813	093400	7710332	991	991	991	991	562
689	20240813	093300	7153390	991	991	991	991	3
690	20240813	093200	7150417	993	993	993	993	303
691	20240813	093100	6849538	993	993	993	993	0
692	20240813	093000	6849538	993	994	994	993	377
693	20240813	092900	6475101	994	994	994	994	29
694	20240813	092800	6446275	995	995	995	995	0
695	20240813	092700	6446275	995	995	995	995	689
696	20240813	092600	5760720	1000	1000	1000	1000	0
697	20240813	092500	5760720	1000	1000	1000	1000	368
698	20240813	092400	5392720	1000	1000	1000	1000	1232
699	20240813	092300	4160720	1000	1000	1000	1000	0
700	20240813	092200	4160720	1000	995	1000	995	4
701	20240813	092100	4156735	999	1000	1000	999	368
702	20240813	092000	3788825	1002	998	1002	998	891
703	20240813	091900	2897943	998	994	998	994	202
704	20240813	091800	2696623	991	991	991	991	0
705	20240813	091700	2696623	991	991	991	991	0
706	20240813	091600	2696623	991	991	991	991	3
707	20240813	091500	2693650	994	994	994	994	0
708	20240813	091400	2693650	994	994	994	994	1
709	20240813	091300	2692656	991	992	992	991	2150
710	20240813	091200	560924	992	992	992	992	0
711	20240813	091100	560924	992	992	992	992	0
712	20240813	091000	560924	992	992	992	992	4
713	20240813	090900	556956	992	992	992	992	0
714	20240813	090800	556956	992	992	992	992	1
715	20240813	090700	555964	996	996	996	996	0
716	20240813	090600	555964	996	992	996	992	148
717	20240813	090500	408748	996	996	996	996	0
718	20240813	090400	408748	996	996	996	996	0
719	20240813	090300	408748	996	996	996	996	0
720	20240813	090200	408748	996	996	996	996	11
721	20240813	090100	397792	992	992	992	992	0
722	20240813	090000	397792	992	992	992	992	401