KissMeData/133820/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	201900	20010884	997	997	997	997	243
3	20240809	201800	20010884	997	997	997	997	0
4	20240809	201700	20010884	997	997	997	997	0
5	20240809	201600	20010884	997	997	997	997	0
6	20240809	201500	20010884	997	997	997	997	0
7	20240809	201400	20010884	997	997	997	997	0
8	20240809	201300	20010884	997	997	997	997	0
9	20240809	201200	20010884	997	997	997	997	0
10	20240809	201100	20010884	997	997	997	997	0
11	20240809	201000	20010884	997	997	997	997	0
12	20240809	200900	20010884	997	997	997	997	0
13	20240809	200800	20010884	997	997	997	997	0
14	20240809	200700	20010884	997	997	997	997	0
15	20240809	200600	20010884	997	997	997	997	0
16	20240809	200500	20010884	997	997	997	997	0
17	20240809	200400	20010884	997	997	997	997	0
18	20240809	200300	20010884	997	997	997	997	0
19	20240809	200200	20010884	997	997	997	997	0
20	20240809	200100	20010884	997	997	997	997	0
21	20240809	200000	20010884	997	997	997	997	0
22	20240809	195900	20010884	997	997	997	997	0
23	20240809	195800	20010884	997	997	997	997	0
24	20240809	195700	20010884	997	997	997	997	0
25	20240809	195600	20010884	997	997	997	997	0
26	20240809	195500	20010884	997	997	997	997	0
27	20240809	195400	20010884	997	997	997	997	0
28	20240809	195300	20010884	997	997	997	997	0
29	20240809	195200	20010884	997	997	997	997	0
30	20240809	195100	20010884	997	997	997	997	0
31	20240809	195000	20010884	997	997	997	997	0
32	20240809	194900	20010884	997	997	997	997	243
33	20240809	194800	20010884	997	997	997	997	0
34	20240809	194700	20010884	997	997	997	997	0
35	20240809	194600	20010884	997	997	997	997	0
36	20240809	194500	20010884	997	997	997	997	0
37	20240809	194400	20010884	997	997	997	997	0
38	20240809	194300	20010884	997	997	997	997	0
39	20240809	194200	20010884	997	997	997	997	0
40	20240809	194100	20010884	997	997	997	997	0
41	20240809	194000	20010884	997	997	997	997	0
42	20240809	193900	20010884	997	997	997	997	0
43	20240809	193800	20010884	997	997	997	997	0
44	20240809	193700	20010884	997	997	997	997	0
45	20240809	193600	20010884	997	997	997	997	0
46	20240809	193500	20010884	997	997	997	997	0
47	20240809	193400	20010884	997	997	997	997	0
48	20240809	193300	20010884	997	997	997	997	0
49	20240809	193200	20010884	997	997	997	997	0
50	20240809	193100	20010884	997	997	997	997	0
51	20240809	193000	20010884	997	997	997	997	0
52	20240809	192900	20010884	997	997	997	997	0
53	20240809	192800	20010884	997	997	997	997	0
54	20240809	192700	20010884	997	997	997	997	0
55	20240809	192600	20010884	997	997	997	997	0
56	20240809	192500	20010884	997	997	997	997	0
57	20240809	192400	20010884	997	997	997	997	0
58	20240809	192300	20010884	997	997	997	997	0
59	20240809	192200	20010884	997	997	997	997	0
60	20240809	192100	20010884	997	997	997	997	0
61	20240809	192000	20010884	997	997	997	997	0
62	20240809	191900	20010884	997	997	997	997	243
63	20240809	191800	20010884	997	997	997	997	0
64	20240809	191700	20010884	997	997	997	997	0
65	20240809	191600	20010884	997	997	997	997	0
66	20240809	191500	20010884	997	997	997	997	0
67	20240809	191400	20010884	997	997	997	997	0
68	20240809	191300	20010884	997	997	997	997	0
69	20240809	191200	20010884	997	997	997	997	0
70	20240809	191100	20010884	997	997	997	997	0
71	20240809	191000	20010884	997	997	997	997	0
72	20240809	190900	20010884	997	997	997	997	0
73	20240809	190800	20010884	997	997	997	997	0
74	20240809	190700	20010884	997	997	997	997	0
75	20240809	190600	20010884	997	997	997	997	0
76	20240809	190500	20010884	997	997	997	997	0
77	20240809	190400	20010884	997	997	997	997	0
78	20240809	190300	20010884	997	997	997	997	0
79	20240809	190200	20010884	997	997	997	997	0
80	20240809	190100	20010884	997	997	997	997	0
81	20240809	190000	20010884	997	997	997	997	0
82	20240809	185900	20010884	997	997	997	997	0
83	20240809	185800	20010884	997	997	997	997	0
84	20240809	185700	20010884	997	997	997	997	0
85	20240809	185600	20010884	997	997	997	997	0
86	20240809	185500	20010884	997	997	997	997	0
87	20240809	185400	20010884	997	997	997	997	0
88	20240809	185300	20010884	997	997	997	997	0
89	20240809	185200	20010884	997	997	997	997	0
90	20240809	185100	20010884	997	997	997	997	0
91	20240809	185000	20010884	997	997	997	997	0
92	20240809	184900	20010884	997	997	997	997	243
93	20240809	184800	20010884	997	997	997	997	0
94	20240809	184700	20010884	997	997	997	997	0
95	20240809	184600	20010884	997	997	997	997	0
96	20240809	184500	20010884	997	997	997	997	0
97	20240809	184400	20010884	997	997	997	997	0
98	20240809	184300	20010884	997	997	997	997	0
99	20240809	184200	20010884	997	997	997	997	0
100	20240809	184100	20010884	997	997	997	997	0
101	20240809	184000	20010884	997	997	997	997	0
102	20240809	183900	20010884	997	997	997	997	0
103	20240809	183800	20010884	997	997	997	997	0
104	20240809	183700	20010884	997	997	997	997	0
105	20240809	183600	20010884	997	997	997	997	0
106	20240809	183500	20010884	997	997	997	997	0
107	20240809	183400	20010884	997	997	997	997	0
108	20240809	183300	20010884	997	997	997	997	0
109	20240809	183200	20010884	997	997	997	997	0
110	20240809	183100	20010884	997	997	997	997	0
111	20240809	183000	20010884	997	997	997	997	0
112	20240809	182900	20010884	997	997	997	997	0
113	20240809	182800	20010884	997	997	997	997	0
114	20240809	182700	20010884	997	997	997	997	0
115	20240809	182600	20010884	997	997	997	997	0
116	20240809	182500	20010884	997	997	997	997	0
117	20240809	182400	20010884	997	997	997	997	0
118	20240809	182300	20010884	997	997	997	997	0
119	20240809	182200	20010884	997	997	997	997	0
120	20240809	182100	20010884	997	997	997	997	0
121	20240809	182000	20010884	997	997	997	997	0
122	20240809	181900	20010884	997	997	997	997	243
123	20240809	181800	20010884	997	997	997	997	0
124	20240809	181700	20010884	997	997	997	997	0
125	20240809	181600	20010884	997	997	997	997	0
126	20240809	181500	20010884	997	997	997	997	0
127	20240809	181400	20010884	997	997	997	997	0
128	20240809	181300	20010884	997	997	997	997	0
129	20240809	181200	20010884	997	997	997	997	0
130	20240809	181100	20010884	997	997	997	997	0
131	20240809	181000	20010884	997	997	997	997	0
132	20240809	180900	20010884	997	997	997	997	0
133	20240809	180800	20010884	997	997	997	997	0
134	20240809	180700	20010884	997	997	997	997	0
135	20240809	180600	20010884	997	997	997	997	0
136	20240809	180500	20010884	997	997	997	997	0
137	20240809	180400	20010884	997	997	997	997	0
138	20240809	180300	20010884	997	997	997	997	0
139	20240809	180200	20010884	997	997	997	997	0
140	20240809	180100	20010884	997	997	997	997	0
141	20240809	180000	20010884	997	997	997	997	0
142	20240809	175900	20010884	997	997	997	997	0
143	20240809	175800	20010884	997	997	997	997	0
144	20240809	175700	20010884	997	997	997	997	0
145	20240809	175600	20010884	997	997	997	997	0
146	20240809	175500	20010884	997	997	997	997	0
147	20240809	175400	20010884	997	997	997	997	0
148	20240809	175300	20010884	997	997	997	997	0
149	20240809	175200	20010884	997	997	997	997	0
150	20240809	175100	20010884	997	997	997	997	0
151	20240809	175000	20010884	997	997	997	997	0
152	20240809	174900	20010884	997	997	997	997	243
153	20240809	174800	20010884	997	997	997	997	0
154	20240809	174700	20010884	997	997	997	997	0
155	20240809	174600	20010884	997	997	997	997	0
156	20240809	174500	20010884	997	997	997	997	0
157	20240809	174400	20010884	997	997	997	997	0
158	20240809	174300	20010884	997	997	997	997	0
159	20240809	174200	20010884	997	997	997	997	0
160	20240809	174100	20010884	997	997	997	997	0
161	20240809	174000	20010884	997	997	997	997	0
162	20240809	173900	20010884	997	997	997	997	0
163	20240809	173800	20010884	997	997	997	997	0
164	20240809	173700	20010884	997	997	997	997	0
165	20240809	173600	20010884	997	997	997	997	0
166	20240809	173500	20010884	997	997	997	997	0
167	20240809	173400	20010884	997	997	997	997	0
168	20240809	173300	20010884	997	997	997	997	0
169	20240809	173200	20010884	997	997	997	997	0
170	20240809	173100	20010884	997	997	997	997	0
171	20240809	173000	20010884	997	997	997	997	0
172	20240809	172900	20010884	997	997	997	997	0
173	20240809	172800	20010884	997	997	997	997	0
174	20240809	172700	20010884	997	997	997	997	0
175	20240809	172600	20010884	997	997	997	997	0
176	20240809	172500	20010884	997	997	997	997	0
177	20240809	172400	20010884	997	997	997	997	0
178	20240809	172300	20010884	997	997	997	997	0
179	20240809	172200	20010884	997	997	997	997	0
180	20240809	172100	20010884	997	997	997	997	0
181	20240809	172000	20010884	997	997	997	997	0
182	20240809	171900	20010884	997	997	997	997	243
183	20240809	171800	20010884	997	997	997	997	0
184	20240809	171700	20010884	997	997	997	997	0
185	20240809	171600	20010884	997	997	997	997	0
186	20240809	171500	20010884	997	997	997	997	0
187	20240809	171400	20010884	997	997	997	997	0
188	20240809	171300	20010884	997	997	997	997	0
189	20240809	171200	20010884	997	997	997	997	0
190	20240809	171100	20010884	997	997	997	997	0
191	20240809	171000	20010884	997	997	997	997	0
192	20240809	170900	20010884	997	997	997	997	0
193	20240809	170800	20010884	997	997	997	997	0
194	20240809	170700	20010884	997	997	997	997	0
195	20240809	170600	20010884	997	997	997	997	0
196	20240809	170500	20010884	997	997	997	997	0
197	20240809	170400	20010884	997	997	997	997	0
198	20240809	170300	20010884	997	997	997	997	0
199	20240809	170200	20010884	997	997	997	997	0
200	20240809	170100	20010884	997	997	997	997	0
201	20240809	170000	20010884	997	997	997	997	0
202	20240809	165900	20010884	997	997	997	997	0
203	20240809	165800	20010884	997	997	997	997	0
204	20240809	165700	20010884	997	997	997	997	0
205	20240809	165600	20010884	997	997	997	997	0
206	20240809	165500	20010884	997	997	997	997	0
207	20240809	165400	20010884	997	997	997	997	0
208	20240809	165300	20010884	997	997	997	997	0
209	20240809	165200	20010884	997	997	997	997	0
210	20240809	165100	20010884	997	997	997	997	0
211	20240809	165000	20010884	997	997	997	997	0
212	20240809	164900	20010884	997	997	997	997	243
213	20240809	164800	20010884	997	997	997	997	0
214	20240809	164700	20010884	997	997	997	997	0
215	20240809	164600	20010884	997	997	997	997	0
216	20240809	164500	20010884	997	997	997	997	0
217	20240809	164400	20010884	997	997	997	997	0
218	20240809	164300	20010884	997	997	997	997	0
219	20240809	164200	20010884	997	997	997	997	0
220	20240809	164100	20010884	997	997	997	997	0
221	20240809	164000	20010884	997	997	997	997	0
222	20240809	163900	20010884	997	997	997	997	0
223	20240809	163800	20010884	997	997	997	997	0
224	20240809	163700	20010884	997	997	997	997	0
225	20240809	163600	20010884	997	997	997	997	0
226	20240809	163500	20010884	997	997	997	997	0
227	20240809	163400	20010884	997	997	997	997	0
228	20240809	163300	20010884	997	997	997	997	0
229	20240809	163200	20010884	997	997	997	997	0
230	20240809	163100	20010884	997	997	997	997	0
231	20240809	163000	20010884	997	997	997	997	0
232	20240809	162900	20010884	997	997	997	997	0
233	20240809	162800	20010884	997	997	997	997	0
234	20240809	162700	20010884	997	997	997	997	0
235	20240809	162600	20010884	997	997	997	997	0
236	20240809	162500	20010884	997	997	997	997	0
237	20240809	162400	20010884	997	997	997	997	0
238	20240809	162300	20010884	997	997	997	997	0
239	20240809	162200	20010884	997	997	997	997	0
240	20240809	162100	20010884	997	997	997	997	0
241	20240809	162000	20010884	997	997	997	997	0
242	20240809	161900	20010884	997	997	997	997	243
243	20240809	161800	20010884	997	997	997	997	0
244	20240809	161700	20010884	997	997	997	997	0
245	20240809	161600	20010884	997	997	997	997	0
246	20240809	161500	20010884	997	997	997	997	0
247	20240809	161400	20010884	997	997	997	997	0
248	20240809	161300	20010884	997	997	997	997	0
249	20240809	161200	20010884	997	997	997	997	0
250	20240809	161100	20010884	997	997	997	997	0
251	20240809	161000	20010884	997	997	997	997	0
252	20240809	160900	20010884	997	997	997	997	0
253	20240809	160800	20010884	997	997	997	997	0
254	20240809	160700	20010884	997	997	997	997	0
255	20240809	160600	20010884	997	997	997	997	0
256	20240809	160500	20010884	997	997	997	997	0
257	20240809	160400	20010884	997	997	997	997	0
258	20240809	160300	20010884	997	997	997	997	0
259	20240809	160200	20010884	997	997	997	997	0
260	20240809	160100	20010884	997	997	997	997	0
261	20240809	160000	20010884	997	997	997	997	0
262	20240809	155900	20010884	997	997	997	997	0
263	20240809	155800	20010884	997	997	997	997	0
264	20240809	155700	20010884	997	997	997	997	0
265	20240809	155600	20010884	997	997	997	997	0
266	20240809	155500	20010884	997	997	997	997	0
267	20240809	155400	20010884	997	997	997	997	0
268	20240809	155300	20010884	997	997	997	997	0
269	20240809	155200	20010884	997	997	997	997	0
270	20240809	155100	20010884	997	997	997	997	0
271	20240809	155000	20010884	997	997	997	997	0
272	20240809	154900	20010884	997	997	997	997	243
273	20240809	154800	20010884	997	997	997	997	0
274	20240809	154700	20010884	997	997	997	997	0
275	20240809	154600	20010884	997	997	997	997	0
276	20240809	154500	20010884	997	997	997	997	0
277	20240809	154400	20010884	997	997	997	997	0
278	20240809	154300	20010884	997	997	997	997	0
279	20240809	154200	20010884	997	997	997	997	0
280	20240809	154100	20010884	997	997	997	997	0
281	20240809	154000	20010884	997	997	997	997	0
282	20240809	153900	20010884	997	997	997	997	0
283	20240809	153800	20010884	997	997	997	997	0
284	20240809	153700	20010884	997	997	997	997	0
285	20240809	153600	20010884	997	997	997	997	0
286	20240809	153500	20010884	997	997	997	997	0
287	20240809	153400	20010884	997	997	997	997	0
288	20240809	153300	20010884	997	997	997	997	0
289	20240809	153200	20010884	997	997	997	997	0
290	20240809	153100	20010884	997	997	997	997	0
291	20240809	153000	20010884	997	997	997	997	243
292	20240809	152900	19768613	990	990	990	990	0
293	20240809	152800	19768613	990	990	990	990	0
294	20240809	152700	19768613	990	990	990	990	0
295	20240809	152600	19768613	990	990	990	990	0
296	20240809	152500	19768613	990	990	990	990	0
297	20240809	152400	19768613	990	990	990	990	0
298	20240809	152300	19768613	990	990	990	990	0
299	20240809	152200	19768613	990	990	990	990	0
300	20240809	152100	19768613	990	990	990	990	0
301	20240809	152000	19768613	990	990	990	990	0
302	20240809	151900	19768613	990	990	990	990	0
303	20240809	151800	19768613	990	990	990	990	0
304	20240809	151700	19768613	990	990	990	990	0
305	20240809	151600	19768613	990	990	990	990	0
306	20240809	151500	19768613	990	990	990	990	0
307	20240809	151400	19768613	990	990	990	990	0
308	20240809	151300	19768613	990	990	990	990	0
309	20240809	151200	19768613	990	990	990	990	0
310	20240809	151100	19768613	990	990	990	990	0
311	20240809	151000	19768613	990	990	990	990	0
312	20240809	150900	19768613	990	990	990	990	0
313	20240809	150800	19768613	990	990	990	990	0
314	20240809	150700	19768613	990	990	990	990	0
315	20240809	150600	19768613	990	990	990	990	0
316	20240809	150500	19768613	990	990	990	990	0
317	20240809	150400	19768613	990	990	990	990	0
318	20240809	150300	19768613	990	990	990	990	0
319	20240809	150200	19768613	990	990	990	990	0
320	20240809	150100	19768613	990	990	990	990	0
321	20240809	150000	19768613	990	990	990	990	0
322	20240809	145900	19768613	990	990	990	990	0
323	20240809	145800	19768613	990	990	990	990	0
324	20240809	145700	19768613	990	990	990	990	0
325	20240809	145600	19768613	990	990	990	990	0
326	20240809	145500	19768613	990	990	990	990	0
327	20240809	145400	19768613	990	990	990	990	0
328	20240809	145300	19768613	990	990	990	990	0
329	20240809	145200	19768613	990	990	990	990	0
330	20240809	145100	19768613	990	990	990	990	0
331	20240809	145000	19768613	990	990	990	990	0
332	20240809	144900	19768613	990	990	990	990	0
333	20240809	144800	19768613	990	990	990	990	0
334	20240809	144700	19768613	990	990	990	990	0
335	20240809	144600	19768613	990	990	990	990	0
336	20240809	144500	19768613	990	990	990	990	481
337	20240809	144400	19292423	990	990	990	990	90
338	20240809	144300	19203323	988	988	988	988	0
339	20240809	144200	19203323	988	988	988	988	0
340	20240809	144100	19203323	988	988	988	988	0
341	20240809	144000	19203323	988	988	988	988	0
342	20240809	143900	19203323	988	988	988	988	0
343	20240809	143800	19203323	988	988	988	988	0
344	20240809	143700	19203323	988	988	988	988	0
345	20240809	143600	19203323	988	988	988	988	0
346	20240809	143500	19203323	988	988	988	988	0
347	20240809	143400	19203323	988	988	988	988	0
348	20240809	143300	19203323	988	988	988	988	0
349	20240809	143200	19203323	988	988	988	988	0
350	20240809	143100	19203323	988	988	988	988	0
351	20240809	143000	19203323	988	988	988	988	0
352	20240809	142900	19203323	988	988	988	988	500
353	20240809	142800	18709323	990	988	990	988	2
354	20240809	142700	18707345	990	990	990	990	1
355	20240809	142600	18706355	988	988	988	988	0
356	20240809	142500	18706355	988	988	988	988	0
357	20240809	142400	18706355	988	988	988	988	0
358	20240809	142300	18706355	988	988	988	988	0
359	20240809	142200	18706355	988	988	988	988	0
360	20240809	142100	18706355	988	988	988	988	0
361	20240809	142000	18706355	988	988	988	988	0
362	20240809	141900	18706355	988	988	988	988	0
363	20240809	141800	18706355	988	988	988	988	0
364	20240809	141700	18706355	988	988	988	988	0
365	20240809	141600	18706355	988	988	988	988	0
366	20240809	141500	18706355	988	988	988	988	0
367	20240809	141400	18706355	988	988	988	988	0
368	20240809	141300	18706355	988	988	988	988	0
369	20240809	141200	18706355	988	988	988	988	0
370	20240809	141100	18706355	988	990	990	988	10
371	20240809	141000	18696465	988	988	988	988	0
372	20240809	140900	18696465	988	988	988	988	0
373	20240809	140800	18696465	988	988	988	988	0
374	20240809	140700	18696465	988	988	988	988	0
375	20240809	140600	18696465	988	988	988	988	0
376	20240809	140500	18696465	988	988	988	988	0
377	20240809	140400	18696465	988	988	988	988	0
378	20240809	140300	18696465	988	988	988	988	0
379	20240809	140200	18696465	988	988	988	988	0
380	20240809	140100	18696465	988	988	988	988	10
381	20240809	140000	18686585	990	990	990	990	0
382	20240809	135900	18686585	990	990	990	990	0
383	20240809	135800	18686585	990	990	990	990	0
384	20240809	135700	18686585	990	990	990	990	0
385	20240809	135600	18686585	990	990	990	990	0
386	20240809	135500	18686585	990	990	990	990	0
387	20240809	135400	18686585	990	990	990	990	0
388	20240809	135300	18686585	990	990	990	990	84
389	20240809	135200	18603425	990	990	990	990	0
390	20240809	135100	18603425	990	990	990	990	0
391	20240809	135000	18603425	990	990	990	990	0
392	20240809	134900	18603425	990	990	990	990	2
393	20240809	134800	18601445	990	990	990	990	0
394	20240809	134700	18601445	990	990	990	990	0
395	20240809	134600	18601445	990	990	990	990	0
396	20240809	134500	18601445	990	990	990	990	0
397	20240809	134400	18601445	990	990	990	990	145
398	20240809	134300	18457895	988	988	990	988	13
399	20240809	134200	18445041	990	990	990	990	0
400	20240809	134100	18445041	990	990	990	990	0
401	20240809	134000	18445041	990	990	990	990	0
402	20240809	133900	18445041	990	990	990	990	0
403	20240809	133800	18445041	990	990	990	990	0
404	20240809	133700	18445041	990	990	990	990	0
405	20240809	133600	18445041	990	990	990	990	0
406	20240809	133500	18445041	990	990	990	990	0
407	20240809	133400	18445041	990	990	990	990	0
408	20240809	133300	18445041	990	990	990	990	0
409	20240809	133200	18445041	990	990	990	990	0
410	20240809	133100	18445041	990	990	990	990	0
411	20240809	133000	18445041	990	990	990	990	0
412	20240809	132900	18445041	990	990	990	990	0
413	20240809	132800	18445041	990	990	990	990	0
414	20240809	132700	18445041	990	990	990	990	0
415	20240809	132600	18445041	990	990	990	990	0
416	20240809	132500	18445041	990	990	990	990	0
417	20240809	132400	18445041	990	990	990	990	0
418	20240809	132300	18445041	990	990	990	990	0
419	20240809	132200	18445041	990	990	990	990	0
420	20240809	132100	18445041	990	990	990	990	0
421	20240809	132000	18445041	990	990	990	990	0
422	20240809	131900	18445041	990	990	990	990	0
423	20240809	131800	18445041	990	990	990	990	0
424	20240809	131700	18445041	990	990	990	990	0
425	20240809	131600	18445041	990	990	990	990	0
426	20240809	131500	18445041	990	990	990	990	0
427	20240809	131400	18445041	990	990	990	990	0
428	20240809	131300	18445041	990	990	990	990	0
429	20240809	131200	18445041	990	990	990	990	33
430	20240809	131100	18412371	990	990	990	990	14
431	20240809	131000	18398511	996	996	996	996	0
432	20240809	130900	18398511	996	996	996	996	0
433	20240809	130800	18398511	996	996	996	996	0
434	20240809	130700	18398511	996	996	996	996	0
435	20240809	130600	18398511	996	996	996	996	0
436	20240809	130500	18398511	996	996	996	996	0
437	20240809	130400	18398511	996	996	996	996	0
438	20240809	130300	18398511	996	996	996	996	0
439	20240809	130200	18398511	996	996	996	996	0
440	20240809	130100	18398511	996	996	996	996	0
441	20240809	130000	18398511	996	996	996	996	0
442	20240809	125900	18398511	996	996	996	996	0
443	20240809	125800	18398511	996	996	996	996	0
444	20240809	125700	18398511	996	996	996	996	0
445	20240809	125600	18398511	996	996	996	996	0
446	20240809	125500	18398511	996	996	996	996	0
447	20240809	125400	18398511	996	996	996	996	0
448	20240809	125300	18398511	996	996	996	996	0
449	20240809	125200	18398511	996	996	996	996	0
450	20240809	125100	18398511	996	996	996	996	0
451	20240809	125000	18398511	996	996	996	996	0
452	20240809	124900	18398511	996	996	996	996	0
453	20240809	124800	18398511	996	996	996	996	0
454	20240809	124700	18398511	996	996	996	996	14
455	20240809	124600	18384567	996	996	996	996	0
456	20240809	124500	18384567	996	996	996	996	0
457	20240809	124400	18384567	996	996	996	996	0
458	20240809	124300	18384567	996	996	996	996	0
459	20240809	124200	18384567	996	996	996	996	0
460	20240809	124100	18384567	996	996	996	996	30
461	20240809	124000	18354687	997	997	997	997	10
462	20240809	123900	18344717	997	997	997	997	0
463	20240809	123800	18344717	997	997	997	997	0
464	20240809	123700	18344717	997	997	997	997	0
465	20240809	123600	18344717	997	997	997	997	5
466	20240809	123500	18339732	997	997	997	997	0
467	20240809	123400	18339732	997	997	997	997	0
468	20240809	123300	18339732	997	997	997	997	0
469	20240809	123200	18339732	997	997	997	997	0
470	20240809	123100	18339732	997	997	997	997	0
471	20240809	123000	18339732	997	997	997	997	0
472	20240809	122900	18339732	997	997	997	997	60
473	20240809	122800	18279912	990	990	990	990	0
474	20240809	122700	18279912	990	990	990	990	0
475	20240809	122600	18279912	990	990	990	990	0
476	20240809	122500	18279912	990	990	990	990	0
477	20240809	122400	18279912	990	990	990	990	0
478	20240809	122300	18279912	990	990	990	990	0
479	20240809	122200	18279912	990	990	990	990	0
480	20240809	122100	18279912	990	990	990	990	0
481	20240809	122000	18279912	990	990	990	990	0
482	20240809	121900	18279912	990	990	990	990	0
483	20240809	121800	18279912	990	990	990	990	0
484	20240809	121700	18279912	990	990	990	990	0
485	20240809	121600	18279912	990	990	990	990	0
486	20240809	121500	18279912	990	990	990	990	0
487	20240809	121400	18279912	990	990	990	990	0
488	20240809	121300	18279912	990	990	990	990	0
489	20240809	121200	18279912	990	990	990	990	0
490	20240809	121100	18279912	990	990	990	990	0
491	20240809	121000	18279912	990	990	990	990	0
492	20240809	120900	18279912	990	990	990	990	0
493	20240809	120800	18279912	990	990	990	990	0
494	20240809	120700	18279912	990	990	990	990	0
495	20240809	120600	18279912	990	990	990	990	0
496	20240809	120500	18279912	990	990	990	990	10
497	20240809	120400	18270012	998	998	998	998	20
498	20240809	120300	18250052	997	997	997	997	322
499	20240809	120200	17929018	997	997	997	997	0
500	20240809	120100	17929018	997	997	997	997	20
501	20240809	120000	17909078	997	992	997	992	2958
502	20240809	115900	14974697	992	992	992	992	0
503	20240809	115800	14974697	992	992	992	992	0
504	20240809	115700	14974697	992	992	992	992	0
505	20240809	115600	14974697	992	992	992	992	0
506	20240809	115500	14974697	992	992	992	992	0
507	20240809	115400	14974697	992	992	992	992	0
508	20240809	115300	14974697	992	992	992	992	0
509	20240809	115200	14974697	992	992	992	992	0
510	20240809	115100	14974697	992	992	992	992	0
511	20240809	115000	14974697	992	992	992	992	0
512	20240809	114900	14974697	992	992	992	992	0
513	20240809	114800	14974697	992	992	992	992	0
514	20240809	114700	14974697	992	992	992	992	0
515	20240809	114600	14974697	992	992	992	992	0
516	20240809	114500	14974697	992	992	992	992	0
517	20240809	114400	14974697	992	992	992	992	1
518	20240809	114300	14973705	992	992	992	992	0
519	20240809	114200	14973705	992	992	992	992	0
520	20240809	114100	14973705	992	992	992	992	0
521	20240809	114000	14973705	992	992	992	992	0
522	20240809	113900	14973705	992	992	992	992	0
523	20240809	113800	14973705	992	992	992	992	0
524	20240809	113700	14973705	992	992	992	992	0
525	20240809	113600	14973705	992	992	992	992	0
526	20240809	113500	14973705	992	992	992	992	0
527	20240809	113400	14973705	992	992	992	992	0
528	20240809	113300	14973705	992	992	992	992	1
529	20240809	113200	14972713	992	992	992	992	0
530	20240809	113100	14972713	992	992	992	992	0
531	20240809	113000	14972713	992	992	992	992	0
532	20240809	112900	14972713	992	992	992	992	0
533	20240809	112800	14972713	992	992	992	992	0
534	20240809	112700	14972713	992	992	992	992	0
535	20240809	112600	14972713	992	992	992	992	0
536	20240809	112500	14972713	992	992	992	992	0
537	20240809	112400	14972713	992	992	992	992	0
538	20240809	112300	14972713	992	992	992	992	8
539	20240809	112200	14964777	992	992	992	992	0
540	20240809	112100	14964777	992	992	992	992	0
541	20240809	112000	14964777	992	992	992	992	0
542	20240809	111900	14964777	992	992	992	992	0
543	20240809	111800	14964777	992	992	992	992	0
544	20240809	111700	14964777	992	992	992	992	0
545	20240809	111600	14964777	992	992	992	992	0
546	20240809	111500	14964777	992	992	992	992	0
547	20240809	111400	14964777	992	991	992	991	100
548	20240809	111300	14865671	991	990	991	990	70
549	20240809	111200	14796365	990	990	990	990	40
550	20240809	111100	14756765	990	989	990	989	60
551	20240809	111000	14697418	981	981	981	981	0
552	20240809	110900	14697418	981	981	981	981	0
553	20240809	110800	14697418	981	981	981	981	0
554	20240809	110700	14697418	981	981	981	981	0
555	20240809	110600	14697418	981	981	981	981	0
556	20240809	110500	14697418	981	981	981	981	0
557	20240809	110400	14697418	981	981	981	981	0
558	20240809	110300	14697418	981	981	981	981	0
559	20240809	110200	14697418	981	981	981	981	0
560	20240809	110100	14697418	981	981	981	981	0
561	20240809	110000	14697418	981	981	981	981	0
562	20240809	105900	14697418	981	981	981	981	0
563	20240809	105800	14697418	981	985	985	981	34
564	20240809	105700	14664027	991	991	991	991	0
565	20240809	105600	14664027	991	991	991	991	0
566	20240809	105500	14664027	991	991	991	991	0
567	20240809	105400	14664027	991	991	991	991	0
568	20240809	105300	14664027	991	991	991	991	0
569	20240809	105200	14664027	991	991	991	991	0
570	20240809	105100	14664027	991	991	991	991	0
571	20240809	105000	14664027	991	992	992	991	50
572	20240809	104900	14614457	991	991	991	991	193
573	20240809	104800	14423194	991	991	991	991	0
574	20240809	104700	14423194	991	991	991	991	10
575	20240809	104600	14413284	990	990	990	990	50
576	20240809	104500	14363784	990	990	990	990	20
577	20240809	104400	14343984	990	990	990	990	0
578	20240809	104300	14343984	990	990	990	990	0
579	20240809	104200	14343984	990	990	990	990	0
580	20240809	104100	14343984	990	990	990	990	0
581	20240809	104000	14343984	990	990	990	990	0
582	20240809	103900	14343984	990	990	990	990	0
583	20240809	103800	14343984	990	990	990	990	1
584	20240809	103700	14342994	991	991	991	991	0
585	20240809	103600	14342994	991	991	991	991	0
586	20240809	103500	14342994	991	989	991	989	30
587	20240809	103400	14313309	989	989	989	989	50
588	20240809	103300	14263859	989	989	989	989	0
589	20240809	103200	14263859	989	989	989	989	0
590	20240809	103100	14263859	989	988	989	988	303
591	20240809	103000	13964379	988	988	988	988	0
592	20240809	102900	13964379	988	988	988	988	0
593	20240809	102800	13964379	988	988	988	988	0
594	20240809	102700	13964379	988	988	988	988	1
595	20240809	102600	13963391	988	988	988	988	0
596	20240809	102500	13963391	988	988	988	988	0
597	20240809	102400	13963391	988	988	988	988	0
598	20240809	102300	13963391	988	988	988	988	0
599	20240809	102200	13963391	988	988	988	988	0
600	20240809	102100	13963391	988	988	988	988	0
601	20240809	102000	13963391	988	988	988	988	0
602	20240809	101900	13963391	988	988	988	988	0
603	20240809	101800	13963391	988	988	988	988	5
604	20240809	101700	13958451	989	989	989	989	0
605	20240809	101600	13958451	989	989	989	989	0
606	20240809	101500	13958451	989	989	989	989	0
607	20240809	101400	13958451	989	989	989	989	0
608	20240809	101300	13958451	989	989	989	989	0
609	20240809	101200	13958451	989	989	989	989	0
610	20240809	101100	13958451	989	988	989	988	10
611	20240809	101000	13948569	989	988	989	988	35
612	20240809	100900	13913979	988	988	988	988	0
613	20240809	100800	13913979	988	988	988	988	0
614	20240809	100700	13913979	988	988	988	988	0
615	20240809	100600	13913979	988	988	988	988	0
616	20240809	100500	13913979	988	988	988	988	0
617	20240809	100400	13913979	988	986	988	986	2500
618	20240809	100300	11444033	988	988	988	988	0
619	20240809	100200	11444033	988	988	988	988	0
620	20240809	100100	11444033	988	988	988	988	0
621	20240809	100000	11444033	988	988	988	988	0
622	20240809	095900	11444033	988	988	988	988	0
623	20240809	095800	11444033	988	988	988	988	30
624	20240809	095700	11414393	988	988	988	988	0
625	20240809	095600	11414393	988	988	988	988	0
626	20240809	095500	11414393	988	988	988	988	10
627	20240809	095400	11404513	988	988	988	988	2
628	20240809	095300	11402537	982	982	982	982	1034
629	20240809	095200	10387149	982	982	982	982	0
630	20240809	095100	10387149	982	982	982	982	1
631	20240809	095000	10386167	984	984	984	984	0
632	20240809	094900	10386167	984	984	984	984	0
633	20240809	094800	10386167	984	984	984	984	0
634	20240809	094700	10386167	984	984	984	984	0
635	20240809	094600	10386167	984	984	984	984	0
636	20240809	094500	10386167	984	984	984	984	10
637	20240809	094400	10376327	971	971	971	971	0
638	20240809	094300	10376327	971	971	971	971	0
639	20240809	094200	10376327	971	971	971	971	0
640	20240809	094100	10376327	971	971	971	971	0
641	20240809	094000	10376327	971	971	971	971	0
642	20240809	093900	10376327	971	971	971	971	0
643	20240809	093800	10376327	971	971	971	971	0
644	20240809	093700	10376327	971	971	971	971	600
645	20240809	093600	9793727	971	971	971	971	14
646	20240809	093500	9780133	989	989	989	989	0
647	20240809	093400	9780133	989	989	989	989	0
648	20240809	093300	9780133	989	989	989	989	0
649	20240809	093200	9780133	989	989	989	989	1
650	20240809	093100	9779144	981	981	981	981	0
651	20240809	093000	9779144	981	981	981	981	0
652	20240809	092900	9779144	981	981	981	981	100
653	20240809	092800	9681044	968	972	972	968	600
654	20240809	092700	9098423	981	981	981	981	0
655	20240809	092600	9098423	981	981	981	981	0
656	20240809	092500	9098423	981	981	981	981	0
657	20240809	092400	9098423	981	981	981	981	0
658	20240809	092300	9098423	981	981	981	981	1
659	20240809	092200	9097442	971	980	980	971	666
660	20240809	092100	8447416	967	967	967	967	0
661	20240809	092000	8447416	967	967	967	967	0
662	20240809	091900	8447416	967	967	967	967	0
663	20240809	091800	8447416	967	967	967	967	0
664	20240809	091700	8447416	967	984	984	966	345
665	20240809	091600	8108227	984	984	984	984	0
666	20240809	091500	8108227	984	984	984	984	0
667	20240809	091400	8108227	984	984	984	984	200
668	20240809	091300	7911427	988	995	995	988	28
669	20240809	091200	7883756	988	988	988	988	100
670	20240809	091100	7784956	988	988	988	988	0
671	20240809	091000	7784956	988	988	988	988	50
672	20240809	090900	7735556	988	988	988	988	7017
673	20240809	090800	802760	987	987	987	987	163
674	20240809	090700	641879	983	983	983	983	0
675	20240809	090600	641879	983	983	983	983	0
676	20240809	090500	641879	983	983	983	983	0
677	20240809	090400	641879	983	983	983	983	0
678	20240809	090300	641879	983	983	983	983	0
679	20240809	090200	641879	983	983	983	983	500
680	20240809	090100	150379	983	983	983	983	0
681	20240809	090000	150379	983	979	983	979	153