KissMeData/036170/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	191700	92293332	966	966	966	966	1201
3	20240823	191600	92293332	966	966	966	966	0
4	20240823	191500	92293332	966	966	966	966	0
5	20240823	191400	92293332	966	966	966	966	0
6	20240823	191300	92293332	966	966	966	966	0
7	20240823	191200	92293332	966	966	966	966	0
8	20240823	191100	92293332	966	966	966	966	0
9	20240823	191000	92293332	966	966	966	966	0
10	20240823	190900	92293332	966	966	966	966	0
11	20240823	190800	92293332	966	966	966	966	0
12	20240823	190700	92293332	966	966	966	966	0
13	20240823	190600	92293332	966	966	966	966	0
14	20240823	190500	92293332	966	966	966	966	0
15	20240823	190400	92293332	966	966	966	966	0
16	20240823	190300	92293332	966	966	966	966	0
17	20240823	190200	92293332	966	966	966	966	0
18	20240823	190100	92293332	966	966	966	966	0
19	20240823	190000	92293332	966	966	966	966	0
20	20240823	185900	92293332	966	966	966	966	0
21	20240823	185800	92293332	966	966	966	966	0
22	20240823	185700	92293332	966	966	966	966	0
23	20240823	185600	92293332	966	966	966	966	0
24	20240823	185500	92293332	966	966	966	966	0
25	20240823	185400	92293332	966	966	966	966	0
26	20240823	185300	92293332	966	966	966	966	0
27	20240823	185200	92293332	966	966	966	966	0
28	20240823	185100	92293332	966	966	966	966	0
29	20240823	185000	92293332	966	966	966	966	0
30	20240823	184900	92293332	966	966	966	966	0
31	20240823	184800	92293332	966	966	966	966	0
32	20240823	184700	92293332	966	966	966	966	1201
33	20240823	184600	92293332	966	966	966	966	0
34	20240823	184500	92293332	966	966	966	966	0
35	20240823	184400	92293332	966	966	966	966	0
36	20240823	184300	92293332	966	966	966	966	0
37	20240823	184200	92293332	966	966	966	966	0
38	20240823	184100	92293332	966	966	966	966	0
39	20240823	184000	92293332	966	966	966	966	0
40	20240823	183900	92293332	966	966	966	966	0
41	20240823	183800	92293332	966	966	966	966	0
42	20240823	183700	92293332	966	966	966	966	0
43	20240823	183600	92293332	966	966	966	966	0
44	20240823	183500	92293332	966	966	966	966	0
45	20240823	183400	92293332	966	966	966	966	0
46	20240823	183300	92293332	966	966	966	966	0
47	20240823	183200	92293332	966	966	966	966	0
48	20240823	183100	92293332	966	966	966	966	0
49	20240823	183000	92293332	966	966	966	966	0
50	20240823	182900	92293332	966	966	966	966	0
51	20240823	182800	92293332	966	966	966	966	0
52	20240823	182700	92293332	966	966	966	966	0
53	20240823	182600	92293332	966	966	966	966	0
54	20240823	182500	92293332	966	966	966	966	0
55	20240823	182400	92293332	966	966	966	966	0
56	20240823	182300	92293332	966	966	966	966	0
57	20240823	182200	92293332	966	966	966	966	0
58	20240823	182100	92293332	966	966	966	966	0
59	20240823	182000	92293332	966	966	966	966	0
60	20240823	181900	92293332	966	966	966	966	0
61	20240823	181800	92293332	966	966	966	966	0
62	20240823	181700	92293332	966	966	966	966	1201
63	20240823	181600	92293332	966	966	966	966	0
64	20240823	181500	92293332	966	966	966	966	0
65	20240823	181400	92293332	966	966	966	966	0
66	20240823	181300	92293332	966	966	966	966	0
67	20240823	181200	92293332	966	966	966	966	0
68	20240823	181100	92293332	966	966	966	966	0
69	20240823	181000	92293332	966	966	966	966	0
70	20240823	180900	92293332	966	966	966	966	0
71	20240823	180800	92293332	966	966	966	966	0
72	20240823	180700	92293332	966	966	966	966	0
73	20240823	180600	92293332	966	966	966	966	0
74	20240823	180500	92293332	966	966	966	966	0
75	20240823	180400	92293332	966	966	966	966	0
76	20240823	180300	92293332	966	966	966	966	0
77	20240823	180200	92293332	966	966	966	966	0
78	20240823	180100	92293332	966	966	966	966	0
79	20240823	180000	92293332	966	966	966	966	0
80	20240823	175900	92293332	966	966	966	966	0
81	20240823	175800	92293332	966	966	966	966	0
82	20240823	175700	92293332	966	966	966	966	0
83	20240823	175600	92293332	966	966	966	966	0
84	20240823	175500	92293332	966	966	966	966	0
85	20240823	175400	92293332	966	966	966	966	0
86	20240823	175300	92293332	966	966	966	966	0
87	20240823	175200	92293332	966	966	966	966	0
88	20240823	175100	92293332	966	966	966	966	0
89	20240823	175000	92293332	966	966	966	966	0
90	20240823	174900	92293332	966	966	966	966	0
91	20240823	174800	92293332	966	966	966	966	0
92	20240823	174700	92293332	966	966	966	966	1201
93	20240823	174600	92293332	966	966	966	966	0
94	20240823	174500	92293332	966	966	966	966	0
95	20240823	174400	92293332	966	966	966	966	0
96	20240823	174300	92293332	966	966	966	966	0
97	20240823	174200	92293332	966	966	966	966	0
98	20240823	174100	92293332	966	966	966	966	0
99	20240823	174000	92293332	966	966	966	966	0
100	20240823	173900	92293332	966	966	966	966	0
101	20240823	173800	92293332	966	966	966	966	0
102	20240823	173700	92293332	966	966	966	966	0
103	20240823	173600	92293332	966	966	966	966	0
104	20240823	173500	92293332	966	966	966	966	0
105	20240823	173400	92293332	966	966	966	966	0
106	20240823	173300	92293332	966	966	966	966	0
107	20240823	173200	92293332	966	966	966	966	0
108	20240823	173100	92293332	966	966	966	966	0
109	20240823	173000	92293332	966	966	966	966	0
110	20240823	172900	92293332	966	966	966	966	0
111	20240823	172800	92293332	966	966	966	966	0
112	20240823	172700	92293332	966	966	966	966	0
113	20240823	172600	92293332	966	966	966	966	0
114	20240823	172500	92293332	966	966	966	966	0
115	20240823	172400	92293332	966	966	966	966	0
116	20240823	172300	92293332	966	966	966	966	0
117	20240823	172200	92293332	966	966	966	966	0
118	20240823	172100	92293332	966	966	966	966	0
119	20240823	172000	92293332	966	966	966	966	0
120	20240823	171900	92293332	966	966	966	966	0
121	20240823	171800	92293332	966	966	966	966	0
122	20240823	171700	92293332	966	966	966	966	1201
123	20240823	171600	92293332	966	966	966	966	0
124	20240823	171500	92293332	966	966	966	966	0
125	20240823	171400	92293332	966	966	966	966	0
126	20240823	171300	92293332	966	966	966	966	0
127	20240823	171200	92293332	966	966	966	966	0
128	20240823	171100	92293332	966	966	966	966	0
129	20240823	171000	92293332	966	966	966	966	0
130	20240823	170900	92293332	966	966	966	966	0
131	20240823	170800	92293332	966	966	966	966	0
132	20240823	170700	92293332	966	966	966	966	0
133	20240823	170600	92293332	966	966	966	966	0
134	20240823	170500	92293332	966	966	966	966	0
135	20240823	170400	92293332	966	966	966	966	0
136	20240823	170300	92293332	966	966	966	966	0
137	20240823	170200	92293332	966	966	966	966	0
138	20240823	170100	92293332	966	966	966	966	0
139	20240823	170000	92293332	966	966	966	966	0
140	20240823	165900	92293332	966	966	966	966	0
141	20240823	165800	92293332	966	966	966	966	0
142	20240823	165700	92293332	966	966	966	966	0
143	20240823	165600	92293332	966	966	966	966	0
144	20240823	165500	92293332	966	966	966	966	0
145	20240823	165400	92293332	966	966	966	966	0
146	20240823	165300	92293332	966	966	966	966	0
147	20240823	165200	92293332	966	966	966	966	0
148	20240823	165100	92293332	966	966	966	966	0
149	20240823	165000	92293332	966	966	966	966	0
150	20240823	164900	92293332	966	966	966	966	0
151	20240823	164800	92293332	966	966	966	966	0
152	20240823	164700	92293332	966	966	966	966	1201
153	20240823	164600	92293332	966	966	966	966	0
154	20240823	164500	92293332	966	966	966	966	0
155	20240823	164400	92293332	966	966	966	966	0
156	20240823	164300	92293332	966	966	966	966	0
157	20240823	164200	92293332	966	966	966	966	0
158	20240823	164100	92293332	966	966	966	966	0
159	20240823	164000	92293332	966	966	966	966	0
160	20240823	163900	92293332	966	966	966	966	0
161	20240823	163800	92293332	966	966	966	966	0
162	20240823	163700	92293332	966	966	966	966	0
163	20240823	163600	92293332	966	966	966	966	0
164	20240823	163500	92293332	966	966	966	966	0
165	20240823	163400	92293332	966	966	966	966	0
166	20240823	163300	92293332	966	966	966	966	0
167	20240823	163200	92293332	966	966	966	966	0
168	20240823	163100	92293332	966	966	966	966	0
169	20240823	163000	92293332	966	966	966	966	0
170	20240823	162900	92293332	966	966	966	966	0
171	20240823	162800	92293332	966	966	966	966	0
172	20240823	162700	92293332	966	966	966	966	0
173	20240823	162600	92293332	966	966	966	966	0
174	20240823	162500	92293332	966	966	966	966	0
175	20240823	162400	92293332	966	966	966	966	0
176	20240823	162300	92293332	966	966	966	966	0
177	20240823	162200	92293332	966	966	966	966	0
178	20240823	162100	92293332	966	966	966	966	0
179	20240823	162000	92293332	966	966	966	966	0
180	20240823	161900	92293332	966	966	966	966	0
181	20240823	161800	92293332	966	966	966	966	0
182	20240823	161700	92293332	966	966	966	966	1201
183	20240823	161600	92293332	966	966	966	966	0
184	20240823	161500	92293332	966	966	966	966	0
185	20240823	161400	92293332	966	966	966	966	0
186	20240823	161300	92293332	966	966	966	966	0
187	20240823	161200	92293332	966	966	966	966	0
188	20240823	161100	92293332	966	966	966	966	0
189	20240823	161000	92293332	966	966	966	966	0
190	20240823	160900	92293332	966	966	966	966	0
191	20240823	160800	92293332	966	966	966	966	0
192	20240823	160700	92293332	966	966	966	966	0
193	20240823	160600	92293332	966	966	966	966	0
194	20240823	160500	92293332	966	966	966	966	0
195	20240823	160400	92293332	966	966	966	966	0
196	20240823	160300	92293332	966	966	966	966	0
197	20240823	160200	92293332	966	966	966	966	0
198	20240823	160100	92293332	966	966	966	966	0
199	20240823	160000	92293332	966	966	966	966	0
200	20240823	155900	92293332	966	966	966	966	0
201	20240823	155800	92293332	966	966	966	966	0
202	20240823	155700	92293332	966	966	966	966	0
203	20240823	155600	92293332	966	966	966	966	0
204	20240823	155500	92293332	966	966	966	966	0
205	20240823	155400	92293332	966	966	966	966	0
206	20240823	155300	92293332	966	966	966	966	0
207	20240823	155200	92293332	966	966	966	966	0
208	20240823	155100	92293332	966	966	966	966	0
209	20240823	155000	92293332	966	966	966	966	0
210	20240823	154900	92293332	966	966	966	966	0
211	20240823	154800	92293332	966	966	966	966	0
212	20240823	154700	92293332	966	966	966	966	1201
213	20240823	154600	92293332	966	966	966	966	0
214	20240823	154500	92293332	966	966	966	966	0
215	20240823	154400	92293332	966	966	966	966	0
216	20240823	154300	92293332	966	966	966	966	0
217	20240823	154200	92293332	966	966	966	966	0
218	20240823	154100	92293332	966	966	966	966	0
219	20240823	154000	92293332	966	966	966	966	0
220	20240823	153900	92293332	966	966	966	966	0
221	20240823	153800	92293332	966	966	966	966	0
222	20240823	153700	92293332	966	966	966	966	0
223	20240823	153600	92293332	966	966	966	966	0
224	20240823	153500	92293332	966	966	966	966	0
225	20240823	153400	92293332	966	966	966	966	0
226	20240823	153300	92293332	966	966	966	966	0
227	20240823	153200	92293332	966	966	966	966	0
228	20240823	153100	92293332	966	966	966	966	0
229	20240823	153000	92293332	966	966	966	966	1201
230	20240823	152900	91133166	960	960	960	960	0
231	20240823	152800	91133166	960	960	960	960	0
232	20240823	152700	91133166	960	960	960	960	0
233	20240823	152600	91133166	960	960	960	960	0
234	20240823	152500	91133166	960	960	960	960	0
235	20240823	152400	91133166	960	960	960	960	0
236	20240823	152300	91133166	960	960	960	960	0
237	20240823	152200	91133166	960	960	960	960	0
238	20240823	152100	91133166	960	960	960	960	0
239	20240823	152000	91133166	960	960	960	960	0
240	20240823	151900	91133166	960	960	960	960	0
241	20240823	151800	91133166	960	961	961	960	717
242	20240823	151700	90444658	966	966	966	966	0
243	20240823	151600	90444658	966	966	966	966	0
244	20240823	151500	90444658	966	966	966	966	40
245	20240823	151400	90406018	966	966	966	966	0
246	20240823	151300	90406018	966	966	966	966	0
247	20240823	151200	90406018	966	966	966	966	0
248	20240823	151100	90406018	966	966	966	966	1
249	20240823	151000	90405052	967	967	967	967	0
250	20240823	150900	90405052	967	967	967	967	0
251	20240823	150800	90405052	967	967	967	967	0
252	20240823	150700	90405052	967	967	967	967	0
253	20240823	150600	90405052	967	967	967	967	0
254	20240823	150500	90405052	967	967	967	967	0
255	20240823	150400	90405052	967	968	968	967	1010
256	20240823	150300	89427382	968	968	968	968	100
257	20240823	150200	89330582	968	967	968	967	500
258	20240823	150100	88846591	961	961	961	961	2
259	20240823	150000	88844669	968	968	968	968	0
260	20240823	145900	88844669	968	968	968	968	0
261	20240823	145800	88844669	968	968	968	968	0
262	20240823	145700	88844669	968	968	968	968	0
263	20240823	145600	88844669	968	968	968	968	0
264	20240823	145500	88844669	968	968	968	968	0
265	20240823	145400	88844669	968	968	968	968	0
266	20240823	145300	88844669	968	968	968	968	0
267	20240823	145200	88844669	968	968	968	968	0
268	20240823	145100	88844669	968	968	968	968	0
269	20240823	145000	88844669	968	968	968	968	0
270	20240823	144900	88844669	968	968	968	968	0
271	20240823	144800	88844669	968	968	968	968	0
272	20240823	144700	88844669	968	968	968	968	0
273	20240823	144600	88844669	968	968	968	968	0
274	20240823	144500	88844669	968	968	968	968	0
275	20240823	144400	88844669	968	968	968	968	0
276	20240823	144300	88844669	968	968	968	968	0
277	20240823	144200	88844669	968	968	968	968	0
278	20240823	144100	88844669	968	968	968	968	0
279	20240823	144000	88844669	968	968	968	968	0
280	20240823	143900	88844669	968	967	968	967	3001
281	20240823	143800	85939711	966	966	966	966	1021
282	20240823	143700	84953425	966	960	966	960	3428
283	20240823	143600	81653686	959	959	959	959	8
284	20240823	143500	81646014	959	959	959	959	0
285	20240823	143400	81646014	959	958	959	958	2100
286	20240823	143300	79632122	958	957	958	957	3101
287	20240823	143200	76661365	956	956	956	956	0
288	20240823	143100	76661365	956	956	956	956	801
289	20240823	143000	75895609	955	955	955	955	0
290	20240823	142900	75895609	955	955	955	955	0
291	20240823	142800	75895609	955	955	955	955	1
292	20240823	142700	75894654	955	955	955	955	335
293	20240823	142600	75574729	955	955	955	955	0
294	20240823	142500	75574729	955	955	955	955	0
295	20240823	142400	75574729	955	955	955	955	0
296	20240823	142300	75574729	955	955	955	955	0
297	20240823	142200	75574729	955	955	955	955	0
298	20240823	142100	75574729	955	954	955	954	3997
299	20240823	142000	71757629	955	955	955	955	0
300	20240823	141900	71757629	955	955	955	955	0
301	20240823	141800	71757629	955	955	955	955	0
302	20240823	141700	71757629	955	955	955	955	0
303	20240823	141600	71757629	955	955	955	955	0
304	20240823	141500	71757629	955	955	955	955	0
305	20240823	141400	71757629	955	955	955	955	0
306	20240823	141300	71757629	955	955	955	955	0
307	20240823	141200	71757629	955	955	955	955	0
308	20240823	141100	71757629	955	955	955	955	0
309	20240823	141000	71757629	955	955	955	955	0
310	20240823	140900	71757629	955	955	955	955	0
311	20240823	140800	71757629	955	955	955	955	0
312	20240823	140700	71757629	955	955	955	955	0
313	20240823	140600	71757629	955	950	955	950	10
314	20240823	140500	71748092	949	949	949	949	0
315	20240823	140400	71748092	949	949	949	949	310
316	20240823	140300	71453902	949	949	949	949	2690
317	20240823	140200	68901092	949	949	949	949	0
318	20240823	140100	68901092	949	949	949	949	2310
319	20240823	140000	66708902	948	949	949	948	111
320	20240823	135900	66603574	949	949	949	949	100
321	20240823	135800	66508674	949	949	949	949	0
322	20240823	135700	66508674	949	949	949	949	0
323	20240823	135600	66508674	949	949	949	949	0
324	20240823	135500	66508674	949	949	949	949	0
325	20240823	135400	66508674	949	949	949	949	0
326	20240823	135300	66508674	949	949	949	949	0
327	20240823	135200	66508674	949	949	949	949	0
328	20240823	135100	66508674	949	949	949	949	0
329	20240823	135000	66508674	949	949	949	949	0
330	20240823	134900	66508674	949	949	949	949	0
331	20240823	134800	66508674	949	949	949	949	0
332	20240823	134700	66508674	949	949	949	949	0
333	20240823	134600	66508674	949	949	949	949	300
334	20240823	134500	66223974	949	949	949	949	0
335	20240823	134400	66223974	949	949	949	949	0
336	20240823	134300	66223974	949	949	949	949	1
337	20240823	134200	66223025	949	949	949	949	0
338	20240823	134100	66223025	949	949	949	949	0
339	20240823	134000	66223025	949	949	949	949	0
340	20240823	133900	66223025	949	949	949	949	0
341	20240823	133800	66223025	949	949	949	949	0
342	20240823	133700	66223025	949	949	949	949	0
343	20240823	133600	66223025	949	949	949	949	0
344	20240823	133500	66223025	949	949	949	949	0
345	20240823	133400	66223025	949	949	949	949	0
346	20240823	133300	66223025	949	949	949	949	0
347	20240823	133200	66223025	949	949	949	949	0
348	20240823	133100	66223025	949	949	949	949	0
349	20240823	133000	66223025	949	949	949	949	1
350	20240823	132900	66222076	945	945	945	945	0
351	20240823	132800	66222076	945	945	945	945	45
352	20240823	132700	66179551	941	941	941	941	0
353	20240823	132600	66179551	941	941	941	941	0
354	20240823	132500	66179551	941	941	941	941	0
355	20240823	132400	66179551	941	941	941	941	0
356	20240823	132300	66179551	941	941	941	941	0
357	20240823	132200	66179551	941	941	941	941	0
358	20240823	132100	66179551	941	941	941	941	0
359	20240823	132000	66179551	941	948	948	941	8000
360	20240823	131900	58624904	947	953	953	947	7000
361	20240823	131800	51981786	952	952	952	952	0
362	20240823	131700	51981786	952	952	952	952	0
363	20240823	131600	51981786	952	952	952	952	0
364	20240823	131500	51981786	952	952	952	952	0
365	20240823	131400	51981786	952	952	952	952	0
366	20240823	131300	51981786	952	952	952	952	0
367	20240823	131200	51981786	952	952	952	952	0
368	20240823	131100	51981786	952	952	952	952	0
369	20240823	131000	51981786	952	952	952	952	0
370	20240823	130900	51981786	952	952	952	952	0
371	20240823	130800	51981786	952	952	952	952	0
372	20240823	130700	51981786	952	952	952	952	0
373	20240823	130600	51981786	952	952	952	952	8
374	20240823	130500	51974170	952	952	952	952	0
375	20240823	130400	51974170	952	952	952	952	0
376	20240823	130300	51974170	952	952	952	952	0
377	20240823	130200	51974170	952	952	952	952	0
378	20240823	130100	51974170	952	952	952	952	0
379	20240823	130000	51974170	952	952	952	952	0
380	20240823	125900	51974170	952	952	952	952	17
381	20240823	125800	51957986	950	950	950	950	0
382	20240823	125700	51957986	950	950	950	950	0
383	20240823	125600	51957986	950	950	950	950	0
384	20240823	125500	51957986	950	950	950	950	0
385	20240823	125400	51957986	950	950	950	950	0
386	20240823	125300	51957986	950	950	950	950	0
387	20240823	125200	51957986	950	950	950	950	0
388	20240823	125100	51957986	950	950	950	950	0
389	20240823	125000	51957986	950	950	950	950	0
390	20240823	124900	51957986	950	950	950	950	0
391	20240823	124800	51957986	950	950	950	950	0
392	20240823	124700	51957986	950	950	950	950	0
393	20240823	124600	51957986	950	950	950	950	0
394	20240823	124500	51957986	950	950	950	950	0
395	20240823	124400	51957986	950	950	950	950	0
396	20240823	124300	51957986	950	950	950	950	0
397	20240823	124200	51957986	950	950	950	950	0
398	20240823	124100	51957986	950	950	950	950	0
399	20240823	124000	51957986	950	950	950	950	0
400	20240823	123900	51957986	950	950	950	950	0
401	20240823	123800	51957986	950	950	950	950	1
402	20240823	123700	51957036	954	954	954	954	0
403	20240823	123600	51957036	954	954	954	954	0
404	20240823	123500	51957036	954	954	954	954	0
405	20240823	123400	51957036	954	954	954	954	0
406	20240823	123300	51957036	954	954	954	954	0
407	20240823	123200	51957036	954	954	954	954	0
408	20240823	123100	51957036	954	954	954	954	0
409	20240823	123000	51957036	954	954	954	954	0
410	20240823	122900	51957036	954	954	954	954	0
411	20240823	122800	51957036	954	954	954	954	3
412	20240823	122700	51954174	950	950	950	950	2000
413	20240823	122600	50054174	954	954	954	954	0
414	20240823	122500	50054174	954	954	954	954	0
415	20240823	122400	50054174	954	954	954	954	0
416	20240823	122300	50054174	954	954	954	954	0
417	20240823	122200	50054174	954	954	954	954	0
418	20240823	122100	50054174	954	954	954	954	0
419	20240823	122000	50054174	954	954	954	954	1
420	20240823	121900	50053220	954	954	954	954	0
421	20240823	121800	50053220	954	954	954	954	0
422	20240823	121700	50053220	954	954	954	954	0
423	20240823	121600	50053220	954	954	954	954	0
424	20240823	121500	50053220	954	954	954	954	0
425	20240823	121400	50053220	954	954	954	954	0
426	20240823	121300	50053220	954	954	954	954	0
427	20240823	121200	50053220	954	954	954	954	0
428	20240823	121100	50053220	954	954	954	954	0
429	20240823	121000	50053220	954	954	954	954	0
430	20240823	120900	50053220	954	954	954	954	0
431	20240823	120800	50053220	954	954	954	954	0
432	20240823	120700	50053220	954	954	954	954	0
433	20240823	120600	50053220	954	954	954	954	0
434	20240823	120500	50053220	954	954	954	954	0
435	20240823	120400	50053220	954	954	954	954	0
436	20240823	120300	50053220	954	954	954	954	0
437	20240823	120200	50053220	954	954	954	954	0
438	20240823	120100	50053220	954	954	954	954	0
439	20240823	120000	50053220	954	954	954	954	0
440	20240823	115900	50053220	954	954	954	954	1
441	20240823	115800	50052266	954	954	954	954	500
442	20240823	115700	49575266	954	954	954	954	0
443	20240823	115600	49575266	954	954	954	954	0
444	20240823	115500	49575266	954	954	954	954	0
445	20240823	115400	49575266	954	954	954	954	0
446	20240823	115300	49575266	954	954	954	954	0
447	20240823	115200	49575266	954	954	954	954	0
448	20240823	115100	49575266	954	954	954	954	0
449	20240823	115000	49575266	954	954	954	954	0
450	20240823	114900	49575266	954	954	954	954	0
451	20240823	114800	49575266	954	954	954	954	0
452	20240823	114700	49575266	954	954	954	954	0
453	20240823	114600	49575266	954	954	954	954	0
454	20240823	114500	49575266	954	954	954	954	0
455	20240823	114400	49575266	954	954	954	954	0
456	20240823	114300	49575266	954	954	954	954	0
457	20240823	114200	49575266	954	954	954	954	0
458	20240823	114100	49575266	954	954	954	954	0
459	20240823	114000	49575266	954	954	954	954	0
460	20240823	113900	49575266	954	954	954	954	0
461	20240823	113800	49575266	954	954	954	954	0
462	20240823	113700	49575266	954	954	954	954	1
463	20240823	113600	49574312	954	954	954	954	0
464	20240823	113500	49574312	954	954	954	954	0
465	20240823	113400	49574312	954	954	954	954	0
466	20240823	113300	49574312	954	954	954	954	0
467	20240823	113200	49574312	954	954	954	954	0
468	20240823	113100	49574312	954	954	954	954	1
469	20240823	113000	49573358	953	953	953	953	0
470	20240823	112900	49573358	953	953	953	953	0
471	20240823	112800	49573358	953	953	953	953	0
472	20240823	112700	49573358	953	953	953	953	0
473	20240823	112600	49573358	953	953	953	953	0
474	20240823	112500	49573358	953	953	953	953	0
475	20240823	112400	49573358	953	953	953	953	0
476	20240823	112300	49573358	953	953	953	953	0
477	20240823	112200	49573358	953	953	953	953	0
478	20240823	112100	49573358	953	953	953	953	0
479	20240823	112000	49573358	953	953	953	953	0
480	20240823	111900	49573358	953	952	953	952	4456
481	20240823	111800	45330613	951	950	951	950	6639
482	20240823	111700	39021170	950	950	950	950	0
483	20240823	111600	39021170	950	950	950	950	0
484	20240823	111500	39021170	950	950	950	950	0
485	20240823	111400	39021170	950	950	950	950	1
486	20240823	111300	39020220	950	950	950	950	0
487	20240823	111200	39020220	950	950	950	950	0
488	20240823	111100	39020220	950	950	950	950	0
489	20240823	111000	39020220	950	950	950	950	0
490	20240823	110900	39020220	950	950	950	950	0
491	20240823	110800	39020220	950	950	950	950	0
492	20240823	110700	39020220	950	950	950	950	0
493	20240823	110600	39020220	950	950	950	950	0
494	20240823	110500	39020220	950	950	950	950	0
495	20240823	110400	39020220	950	950	950	950	0
496	20240823	110300	39020220	950	950	950	950	0
497	20240823	110200	39020220	950	950	950	950	0
498	20240823	110100	39020220	950	950	950	950	0
499	20240823	110000	39020220	950	950	950	950	0
500	20240823	105900	39020220	950	950	950	950	0
501	20240823	105800	39020220	950	950	950	950	0
502	20240823	105700	39020220	950	950	950	950	0
503	20240823	105600	39020220	950	950	950	950	0
504	20240823	105500	39020220	950	950	950	950	1
505	20240823	105400	39019270	950	950	950	950	0
506	20240823	105300	39019270	950	950	950	950	0
507	20240823	105200	39019270	950	950	950	950	0
508	20240823	105100	39019270	950	950	950	950	0
509	20240823	105000	39019270	950	950	950	950	0
510	20240823	104900	39019270	950	950	950	950	0
511	20240823	104800	39019270	950	950	950	950	0
512	20240823	104700	39019270	950	950	950	950	0
513	20240823	104600	39019270	950	950	950	950	0
514	20240823	104500	39019270	950	950	950	950	0
515	20240823	104400	39019270	950	950	950	950	0
516	20240823	104300	39019270	950	950	950	950	0
517	20240823	104200	39019270	950	950	950	950	0
518	20240823	104100	39019270	950	950	950	950	0
519	20240823	104000	39019270	950	950	950	950	0
520	20240823	103900	39019270	950	950	950	950	0
521	20240823	103800	39019270	950	950	950	950	0
522	20240823	103700	39019270	950	950	950	950	0
523	20240823	103600	39019270	950	950	950	950	18
524	20240823	103500	39002170	950	950	950	950	0
525	20240823	103400	39002170	950	950	950	950	0
526	20240823	103300	39002170	950	950	950	950	0
527	20240823	103200	39002170	950	950	950	950	0
528	20240823	103100	39002170	950	950	950	950	0
529	20240823	103000	39002170	950	950	950	950	0
530	20240823	102900	39002170	950	950	950	950	0
531	20240823	102800	39002170	950	950	950	950	0
532	20240823	102700	39002170	950	950	950	950	0
533	20240823	102600	39002170	950	950	950	950	0
534	20240823	102500	39002170	950	950	950	950	0
535	20240823	102400	39002170	950	950	950	950	0
536	20240823	102300	39002170	950	950	950	950	0
537	20240823	102200	39002170	950	949	950	949	34
538	20240823	102100	38969903	945	945	945	945	0
539	20240823	102000	38969903	945	945	945	945	0
540	20240823	101900	38969903	945	945	945	945	0
541	20240823	101800	38969903	945	945	945	945	0
542	20240823	101700	38969903	945	945	945	945	0
543	20240823	101600	38969903	945	945	945	945	0
544	20240823	101500	38969903	945	945	945	945	0
545	20240823	101400	38969903	945	945	945	945	0
546	20240823	101300	38969903	945	946	946	945	1066
547	20240823	101200	37962091	945	945	945	945	0
548	20240823	101100	37962091	945	945	945	945	0
549	20240823	101000	37962091	945	945	945	945	320
550	20240823	100900	37659691	942	942	942	942	0
551	20240823	100800	37659691	942	942	942	942	0
552	20240823	100700	37659691	942	942	942	942	0
553	20240823	100600	37659691	942	945	945	942	1257
554	20240823	100500	36474811	942	942	942	942	0
555	20240823	100400	36474811	942	942	942	942	0
556	20240823	100300	36474811	942	942	942	942	0
557	20240823	100200	36474811	942	942	942	942	0
558	20240823	100100	36474811	942	942	942	942	0
559	20240823	100000	36474811	942	942	942	942	0
560	20240823	095900	36474811	942	949	949	942	9932
561	20240823	095800	27063420	949	949	949	949	0
562	20240823	095700	27063420	949	949	949	949	1
563	20240823	095600	27062471	951	951	951	951	0
564	20240823	095500	27062471	951	951	951	951	0
565	20240823	095400	27062471	951	951	951	951	0
566	20240823	095300	27062471	951	950	951	950	400
567	20240823	095200	26682336	946	946	946	946	0
568	20240823	095100	26682336	946	946	946	946	0
569	20240823	095000	26682336	946	948	949	946	456
570	20240823	094900	26249984	947	947	947	947	40
571	20240823	094800	26212104	952	952	952	952	0
572	20240823	094700	26212104	952	952	952	952	50
573	20240823	094600	26164504	952	952	952	952	16
574	20240823	094500	26149272	952	952	952	952	4
575	20240823	094400	26145464	952	952	952	952	2500
576	20240823	094300	23765464	950	950	950	950	0
577	20240823	094200	23765464	950	952	956	941	5298
578	20240823	094100	18767312	950	950	950	950	0
579	20240823	094000	18767312	950	962	962	950	13000
580	20240823	093900	6349889	968	968	968	968	10
581	20240823	093800	6340209	968	968	968	968	0
582	20240823	093700	6340209	968	968	968	968	0
583	20240823	093600	6340209	968	968	968	968	0
584	20240823	093500	6340209	968	968	968	968	0
585	20240823	093400	6340209	968	968	968	968	337
586	20240823	093300	6013993	969	969	969	969	200
587	20240823	093200	5820193	969	969	969	969	0
588	20240823	093100	5820193	969	969	969	969	300
589	20240823	093000	5529493	969	969	969	969	0
590	20240823	092900	5529493	969	969	969	969	0
591	20240823	092800	5529493	969	969	969	969	0
592	20240823	092700	5529493	969	969	969	969	0
593	20240823	092600	5529493	969	969	969	969	0
594	20240823	092500	5529493	969	969	969	969	1
595	20240823	092400	5528524	968	968	968	968	0
596	20240823	092300	5528524	968	968	968	968	8
597	20240823	092200	5520780	968	963	968	963	21
598	20240823	092100	5500457	967	967	967	967	0
599	20240823	092000	5500457	967	967	967	967	0
600	20240823	091900	5500457	967	967	967	967	228
601	20240823	091800	5279981	969	969	969	969	120
602	20240823	091700	5163701	970	970	970	970	0
603	20240823	091600	5163701	970	969	970	969	1173
604	20240823	091500	4026959	969	969	969	969	0
605	20240823	091400	4026959	969	969	969	969	0
606	20240823	091300	4026959	969	969	969	969	0
607	20240823	091200	4026959	969	969	969	969	1
608	20240823	091100	4025990	962	962	962	962	0
609	20240823	091000	4025990	962	969	969	962	600
610	20240823	090900	3448783	962	962	962	962	0
611	20240823	090800	3448783	962	962	962	962	0
612	20240823	090700	3448783	962	963	963	962	1000
613	20240823	090600	2486284	963	963	963	963	1
614	20240823	090500	2485321	965	965	965	965	564
615	20240823	090400	1941061	962	962	962	962	0
616	20240823	090300	1941061	962	962	962	962	0
617	20240823	090200	1941061	962	962	962	962	7
618	20240823	090100	1934327	961	961	961	961	0
619	20240823	090000	1934327	961	965	965	961	2007