KissMeData/036170/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	191700	160748297	983	983	983	983	5101
3	20240813	191600	160748297	983	983	983	983	0
4	20240813	191500	160748297	983	983	983	983	0
5	20240813	191400	160748297	983	983	983	983	0
6	20240813	191300	160748297	983	983	983	983	0
7	20240813	191200	160748297	983	983	983	983	0
8	20240813	191100	160748297	983	983	983	983	0
9	20240813	191000	160748297	983	983	983	983	0
10	20240813	190900	160748297	983	983	983	983	0
11	20240813	190800	160748297	983	983	983	983	0
12	20240813	190700	160748297	983	983	983	983	0
13	20240813	190600	160748297	983	983	983	983	0
14	20240813	190500	160748297	983	983	983	983	0
15	20240813	190400	160748297	983	983	983	983	0
16	20240813	190300	160748297	983	983	983	983	0
17	20240813	190200	160748297	983	983	983	983	0
18	20240813	190100	160748297	983	983	983	983	0
19	20240813	190000	160748297	983	983	983	983	0
20	20240813	185900	160748297	983	983	983	983	0
21	20240813	185800	160748297	983	983	983	983	0
22	20240813	185700	160748297	983	983	983	983	0
23	20240813	185600	160748297	983	983	983	983	0
24	20240813	185500	160748297	983	983	983	983	0
25	20240813	185400	160748297	983	983	983	983	0
26	20240813	185300	160748297	983	983	983	983	0
27	20240813	185200	160748297	983	983	983	983	0
28	20240813	185100	160748297	983	983	983	983	0
29	20240813	185000	160748297	983	983	983	983	0
30	20240813	184900	160748297	983	983	983	983	0
31	20240813	184800	160748297	983	983	983	983	0
32	20240813	184700	160748297	983	983	983	983	5101
33	20240813	184600	160748297	983	983	983	983	0
34	20240813	184500	160748297	983	983	983	983	0
35	20240813	184400	160748297	983	983	983	983	0
36	20240813	184300	160748297	983	983	983	983	0
37	20240813	184200	160748297	983	983	983	983	0
38	20240813	184100	160748297	983	983	983	983	0
39	20240813	184000	160748297	983	983	983	983	0
40	20240813	183900	160748297	983	983	983	983	0
41	20240813	183800	160748297	983	983	983	983	0
42	20240813	183700	160748297	983	983	983	983	0
43	20240813	183600	160748297	983	983	983	983	0
44	20240813	183500	160748297	983	983	983	983	0
45	20240813	183400	160748297	983	983	983	983	0
46	20240813	183300	160748297	983	983	983	983	0
47	20240813	183200	160748297	983	983	983	983	0
48	20240813	183100	160748297	983	983	983	983	0
49	20240813	183000	160748297	983	983	983	983	0
50	20240813	182900	160748297	983	983	983	983	0
51	20240813	182800	160748297	983	983	983	983	0
52	20240813	182700	160748297	983	983	983	983	0
53	20240813	182600	160748297	983	983	983	983	0
54	20240813	182500	160748297	983	983	983	983	0
55	20240813	182400	160748297	983	983	983	983	0
56	20240813	182300	160748297	983	983	983	983	0
57	20240813	182200	160748297	983	983	983	983	0
58	20240813	182100	160748297	983	983	983	983	0
59	20240813	182000	160748297	983	983	983	983	0
60	20240813	181900	160748297	983	983	983	983	0
61	20240813	181800	160748297	983	983	983	983	0
62	20240813	181700	160748297	983	983	983	983	5101
63	20240813	181600	160748297	983	983	983	983	0
64	20240813	181500	160748297	983	983	983	983	0
65	20240813	181400	160748297	983	983	983	983	0
66	20240813	181300	160748297	983	983	983	983	0
67	20240813	181200	160748297	983	983	983	983	0
68	20240813	181100	160748297	983	983	983	983	0
69	20240813	181000	160748297	983	983	983	983	0
70	20240813	180900	160748297	983	983	983	983	0
71	20240813	180800	160748297	983	983	983	983	0
72	20240813	180700	160748297	983	983	983	983	0
73	20240813	180600	160748297	983	983	983	983	0
74	20240813	180500	160748297	983	983	983	983	0
75	20240813	180400	160748297	983	983	983	983	0
76	20240813	180300	160748297	983	983	983	983	0
77	20240813	180200	160748297	983	983	983	983	0
78	20240813	180100	160748297	983	983	983	983	0
79	20240813	180000	160748297	983	983	983	983	0
80	20240813	175900	160748297	983	983	983	983	0
81	20240813	175800	160748297	983	983	983	983	0
82	20240813	175700	160748297	983	983	983	983	0
83	20240813	175600	160748297	983	983	983	983	0
84	20240813	175500	160748297	983	983	983	983	0
85	20240813	175400	160748297	983	983	983	983	0
86	20240813	175300	160748297	983	983	983	983	0
87	20240813	175200	160748297	983	983	983	983	0
88	20240813	175100	160748297	983	983	983	983	0
89	20240813	175000	160748297	983	983	983	983	0
90	20240813	174900	160748297	983	983	983	983	0
91	20240813	174800	160748297	983	983	983	983	0
92	20240813	174700	160748297	983	983	983	983	5101
93	20240813	174600	160748297	983	983	983	983	0
94	20240813	174500	160748297	983	983	983	983	0
95	20240813	174400	160748297	983	983	983	983	0
96	20240813	174300	160748297	983	983	983	983	0
97	20240813	174200	160748297	983	983	983	983	0
98	20240813	174100	160748297	983	983	983	983	0
99	20240813	174000	160748297	983	983	983	983	0
100	20240813	173900	160748297	983	983	983	983	0
101	20240813	173800	160748297	983	983	983	983	0
102	20240813	173700	160748297	983	983	983	983	0
103	20240813	173600	160748297	983	983	983	983	0
104	20240813	173500	160748297	983	983	983	983	0
105	20240813	173400	160748297	983	983	983	983	0
106	20240813	173300	160748297	983	983	983	983	0
107	20240813	173200	160748297	983	983	983	983	0
108	20240813	173100	160748297	983	983	983	983	0
109	20240813	173000	160748297	983	983	983	983	0
110	20240813	172900	160748297	983	983	983	983	0
111	20240813	172800	160748297	983	983	983	983	0
112	20240813	172700	160748297	983	983	983	983	0
113	20240813	172600	160748297	983	983	983	983	0
114	20240813	172500	160748297	983	983	983	983	0
115	20240813	172400	160748297	983	983	983	983	0
116	20240813	172300	160748297	983	983	983	983	0
117	20240813	172200	160748297	983	983	983	983	0
118	20240813	172100	160748297	983	983	983	983	0
119	20240813	172000	160748297	983	983	983	983	0
120	20240813	171900	160748297	983	983	983	983	0
121	20240813	171800	160748297	983	983	983	983	0
122	20240813	171700	160748297	983	983	983	983	5101
123	20240813	171600	160748297	983	983	983	983	0
124	20240813	171500	160748297	983	983	983	983	0
125	20240813	171400	160748297	983	983	983	983	0
126	20240813	171300	160748297	983	983	983	983	0
127	20240813	171200	160748297	983	983	983	983	0
128	20240813	171100	160748297	983	983	983	983	0
129	20240813	171000	160748297	983	983	983	983	0
130	20240813	170900	160748297	983	983	983	983	0
131	20240813	170800	160748297	983	983	983	983	0
132	20240813	170700	160748297	983	983	983	983	0
133	20240813	170600	160748297	983	983	983	983	0
134	20240813	170500	160748297	983	983	983	983	0
135	20240813	170400	160748297	983	983	983	983	0
136	20240813	170300	160748297	983	983	983	983	0
137	20240813	170200	160748297	983	983	983	983	0
138	20240813	170100	160748297	983	983	983	983	0
139	20240813	170000	160748297	983	983	983	983	0
140	20240813	165900	160748297	983	983	983	983	0
141	20240813	165800	160748297	983	983	983	983	0
142	20240813	165700	160748297	983	983	983	983	0
143	20240813	165600	160748297	983	983	983	983	0
144	20240813	165500	160748297	983	983	983	983	0
145	20240813	165400	160748297	983	983	983	983	0
146	20240813	165300	160748297	983	983	983	983	0
147	20240813	165200	160748297	983	983	983	983	0
148	20240813	165100	160748297	983	983	983	983	0
149	20240813	165000	160748297	983	983	983	983	0
150	20240813	164900	160748297	983	983	983	983	0
151	20240813	164800	160748297	983	983	983	983	0
152	20240813	164700	160748297	983	983	983	983	5101
153	20240813	164600	160748297	983	983	983	983	0
154	20240813	164500	160748297	983	983	983	983	0
155	20240813	164400	160748297	983	983	983	983	0
156	20240813	164300	160748297	983	983	983	983	0
157	20240813	164200	160748297	983	983	983	983	0
158	20240813	164100	160748297	983	983	983	983	0
159	20240813	164000	160748297	983	983	983	983	0
160	20240813	163900	160748297	983	983	983	983	0
161	20240813	163800	160748297	983	983	983	983	0
162	20240813	163700	160748297	983	983	983	983	0
163	20240813	163600	160748297	983	983	983	983	0
164	20240813	163500	160748297	983	983	983	983	0
165	20240813	163400	160748297	983	983	983	983	0
166	20240813	163300	160748297	983	983	983	983	0
167	20240813	163200	160748297	983	983	983	983	0
168	20240813	163100	160748297	983	983	983	983	0
169	20240813	163000	160748297	983	983	983	983	0
170	20240813	162900	160748297	983	983	983	983	0
171	20240813	162800	160748297	983	983	983	983	0
172	20240813	162700	160748297	983	983	983	983	0
173	20240813	162600	160748297	983	983	983	983	0
174	20240813	162500	160748297	983	983	983	983	0
175	20240813	162400	160748297	983	983	983	983	0
176	20240813	162300	160748297	983	983	983	983	0
177	20240813	162200	160748297	983	983	983	983	0
178	20240813	162100	160748297	983	983	983	983	0
179	20240813	162000	160748297	983	983	983	983	0
180	20240813	161900	160748297	983	983	983	983	0
181	20240813	161800	160748297	983	983	983	983	0
182	20240813	161700	160748297	983	983	983	983	5101
183	20240813	161600	160748297	983	983	983	983	0
184	20240813	161500	160748297	983	983	983	983	0
185	20240813	161400	160748297	983	983	983	983	0
186	20240813	161300	160748297	983	983	983	983	0
187	20240813	161200	160748297	983	983	983	983	0
188	20240813	161100	160748297	983	983	983	983	0
189	20240813	161000	160748297	983	983	983	983	0
190	20240813	160900	160748297	983	983	983	983	0
191	20240813	160800	160748297	983	983	983	983	0
192	20240813	160700	160748297	983	983	983	983	0
193	20240813	160600	160748297	983	983	983	983	0
194	20240813	160500	160748297	983	983	983	983	0
195	20240813	160400	160748297	983	983	983	983	0
196	20240813	160300	160748297	983	983	983	983	0
197	20240813	160200	160748297	983	983	983	983	0
198	20240813	160100	160748297	983	983	983	983	0
199	20240813	160000	160748297	983	983	983	983	0
200	20240813	155900	160748297	983	983	983	983	0
201	20240813	155800	160748297	983	983	983	983	0
202	20240813	155700	160748297	983	983	983	983	0
203	20240813	155600	160748297	983	983	983	983	0
204	20240813	155500	160748297	983	983	983	983	0
205	20240813	155400	160748297	983	983	983	983	0
206	20240813	155300	160748297	983	983	983	983	0
207	20240813	155200	160748297	983	983	983	983	0
208	20240813	155100	160748297	983	983	983	983	0
209	20240813	155000	160748297	983	983	983	983	0
210	20240813	154900	160748297	983	983	983	983	0
211	20240813	154800	160748297	983	983	983	983	0
212	20240813	154700	160748297	983	983	983	983	5101
213	20240813	154600	160748297	983	983	983	983	0
214	20240813	154500	160748297	983	983	983	983	0
215	20240813	154400	160748297	983	983	983	983	0
216	20240813	154300	160748297	983	983	983	983	0
217	20240813	154200	160748297	983	983	983	983	0
218	20240813	154100	160748297	983	983	983	983	0
219	20240813	154000	160748297	983	983	983	983	0
220	20240813	153900	160748297	983	983	983	983	0
221	20240813	153800	160748297	983	983	983	983	0
222	20240813	153700	160748297	983	983	983	983	0
223	20240813	153600	160748297	983	983	983	983	0
224	20240813	153500	160748297	983	983	983	983	0
225	20240813	153400	160748297	983	983	983	983	0
226	20240813	153300	160748297	983	983	983	983	0
227	20240813	153200	160748297	983	983	983	983	0
228	20240813	153100	160748297	983	983	983	983	0
229	20240813	153000	160748297	983	983	983	983	5101
230	20240813	152900	155734014	982	982	982	982	0
231	20240813	152800	155734014	982	982	982	982	0
232	20240813	152700	155734014	982	982	982	982	0
233	20240813	152600	155734014	982	982	982	982	0
234	20240813	152500	155734014	982	982	982	982	0
235	20240813	152400	155734014	982	982	982	982	0
236	20240813	152300	155734014	982	982	982	982	0
237	20240813	152200	155734014	982	982	982	982	0
238	20240813	152100	155734014	982	982	982	982	0
239	20240813	152000	155734014	982	982	982	982	0
240	20240813	151900	155734014	982	982	982	982	0
241	20240813	151800	155734014	982	982	982	982	0
242	20240813	151700	155734014	982	980	982	977	2256
243	20240813	151600	153524358	980	980	980	980	137
244	20240813	151500	153390098	980	978	980	978	1138
245	20240813	151400	152276858	980	980	980	980	0
246	20240813	151300	152276858	980	981	981	980	24
247	20240813	151200	152253319	981	981	981	981	12
248	20240813	151100	152241547	980	979	980	979	114
249	20240813	151000	152129840	979	979	979	979	16
250	20240813	150900	152114176	979	978	979	978	219
251	20240813	150800	151899935	979	979	979	979	212
252	20240813	150700	151692387	978	978	978	978	75
253	20240813	150600	151619037	979	979	979	979	25
254	20240813	150500	151594562	978	978	978	978	0
255	20240813	150400	151594562	978	978	978	978	0
256	20240813	150300	151594562	978	981	981	978	246
257	20240813	150200	151353536	981	981	981	981	0
258	20240813	150100	151353536	981	981	981	981	132
259	20240813	150000	151224044	981	981	981	981	1355
260	20240813	145900	149894789	981	981	981	981	0
261	20240813	145800	149894789	981	981	981	981	0
262	20240813	145700	149894789	981	981	981	981	0
263	20240813	145600	149894789	981	980	981	980	1108
264	20240813	145500	148808849	980	980	980	980	0
265	20240813	145400	148808849	980	980	980	980	136
266	20240813	145300	148675569	980	980	980	980	136
267	20240813	145200	148542289	980	980	980	980	45
268	20240813	145100	148498189	980	980	980	980	2111
269	20240813	145000	146429409	983	983	983	983	0
270	20240813	144900	146429409	983	983	983	983	0
271	20240813	144800	146429409	983	983	983	983	0
272	20240813	144700	146429409	983	983	983	983	150
273	20240813	144600	146281959	983	983	983	983	2130
274	20240813	144500	144188169	983	983	983	983	0
275	20240813	144400	144188169	983	983	983	983	0
276	20240813	144300	144188169	983	983	983	983	0
277	20240813	144200	144188169	983	983	983	983	62
278	20240813	144100	144127223	977	977	977	977	0
279	20240813	144000	144127223	977	977	977	977	0
280	20240813	143900	144127223	977	977	977	977	0
281	20240813	143800	144127223	977	977	977	977	0
282	20240813	143700	144127223	977	977	977	977	0
283	20240813	143600	144127223	977	977	977	977	0
284	20240813	143500	144127223	977	977	977	977	0
285	20240813	143400	144127223	977	977	977	977	0
286	20240813	143300	144127223	977	977	977	977	0
287	20240813	143200	144127223	977	977	977	977	0
288	20240813	143100	144127223	977	977	977	977	0
289	20240813	143000	144127223	977	977	977	977	0
290	20240813	142900	144127223	977	977	977	977	441
291	20240813	142800	143696366	977	977	977	977	0
292	20240813	142700	143696366	977	977	977	977	0
293	20240813	142600	143696366	977	977	977	977	0
294	20240813	142500	143696366	977	977	977	977	900
295	20240813	142400	142817066	978	978	978	978	0
296	20240813	142300	142817066	978	978	978	978	1
297	20240813	142200	142816088	983	983	983	983	0
298	20240813	142100	142816088	983	983	983	983	0
299	20240813	142000	142816088	983	983	983	983	0
300	20240813	141900	142816088	983	983	983	983	4
301	20240813	141800	142812156	977	977	983	977	10
302	20240813	141700	142802371	985	985	985	985	0
303	20240813	141600	142802371	985	985	985	985	0
304	20240813	141500	142802371	985	985	985	985	0
305	20240813	141400	142802371	985	985	985	985	0
306	20240813	141300	142802371	985	985	985	985	0
307	20240813	141200	142802371	985	985	985	985	0
308	20240813	141100	142802371	985	985	985	985	0
309	20240813	141000	142802371	985	985	985	985	0
310	20240813	140900	142802371	985	985	985	985	0
311	20240813	140800	142802371	985	984	985	984	462
312	20240813	140700	142347379	984	983	984	983	8000
313	20240813	140600	134475826	975	978	984	974	5012
314	20240813	140500	129553273	978	978	978	978	0
315	20240813	140400	129553273	978	978	978	978	0
316	20240813	140300	129553273	978	978	978	978	0
317	20240813	140200	129553273	978	978	978	978	0
318	20240813	140100	129553273	978	978	978	978	0
319	20240813	140000	129553273	978	978	978	978	0
320	20240813	135900	129553273	978	978	978	978	0
321	20240813	135800	129553273	978	978	978	978	0
322	20240813	135700	129553273	978	978	978	978	0
323	20240813	135600	129553273	978	978	978	978	0
324	20240813	135500	129553273	978	978	978	978	1
325	20240813	135400	129552295	973	973	973	973	0
326	20240813	135300	129552295	973	973	973	973	0
327	20240813	135200	129552295	973	973	973	973	0
328	20240813	135100	129552295	973	973	973	973	0
329	20240813	135000	129552295	973	973	973	973	0
330	20240813	134900	129552295	973	973	973	973	0
331	20240813	134800	129552295	973	973	973	973	0
332	20240813	134700	129552295	973	973	973	973	0
333	20240813	134600	129552295	973	973	973	973	0
334	20240813	134500	129552295	973	975	975	973	7000
335	20240813	134400	122735797	975	975	975	975	0
336	20240813	134300	122735797	975	975	975	975	0
337	20240813	134200	122735797	975	979	979	975	1000
338	20240813	134100	121757845	979	979	979	979	710
339	20240813	134000	121062755	975	975	975	975	0
340	20240813	133900	121062755	975	975	975	975	1
341	20240813	133800	121061780	978	978	978	978	5
342	20240813	133700	121056890	975	975	975	975	0
343	20240813	133600	121056890	975	975	975	975	0
344	20240813	133500	121056890	975	975	975	975	584
345	20240813	133400	120487490	973	973	973	973	0
346	20240813	133300	120487490	973	975	975	973	6
347	20240813	133200	120481642	980	979	980	979	2000
348	20240813	133100	118522142	980	980	980	980	0
349	20240813	133000	118522142	980	980	980	980	0
350	20240813	132900	118522142	980	980	980	980	0
351	20240813	132800	118522142	980	980	980	980	0
352	20240813	132700	118522142	980	980	980	980	0
353	20240813	132600	118522142	980	980	980	980	0
354	20240813	132500	118522142	980	978	980	978	5000
355	20240813	132400	113626401	978	978	978	978	0
356	20240813	132300	113626401	978	978	978	978	0
357	20240813	132200	113626401	978	978	978	978	0
358	20240813	132100	113626401	978	978	978	978	0
359	20240813	132000	113626401	978	978	978	978	1
360	20240813	131900	113625423	977	977	977	977	0
361	20240813	131800	113625423	977	977	977	977	0
362	20240813	131700	113625423	977	977	977	977	0
363	20240813	131600	113625423	977	977	977	977	0
364	20240813	131500	113625423	977	977	977	977	0
365	20240813	131400	113625423	977	977	977	977	0
366	20240813	131300	113625423	977	977	977	977	1000
367	20240813	131200	112648423	978	978	978	978	0
368	20240813	131100	112648423	978	978	978	978	0
369	20240813	131000	112648423	978	978	978	978	0
370	20240813	130900	112648423	978	978	978	977	1027
371	20240813	130800	111644117	973	973	973	973	0
372	20240813	130700	111644117	973	973	973	973	0
373	20240813	130600	111644117	973	973	973	973	0
374	20240813	130500	111644117	973	973	973	973	25
375	20240813	130400	111619792	973	971	973	971	372
376	20240813	130300	111258080	968	968	968	968	1
377	20240813	130200	111257112	968	968	968	968	0
378	20240813	130100	111257112	968	968	968	968	0
379	20240813	130000	111257112	968	968	968	968	1111
380	20240813	125900	110181664	968	970	970	968	6013
381	20240813	125800	104360251	978	978	978	978	1
382	20240813	125700	104359273	969	977	977	969	17000
383	20240813	125600	87859071	977	977	977	977	0
384	20240813	125500	87859071	977	977	977	977	0
385	20240813	125400	87859071	977	977	977	977	0
386	20240813	125300	87859071	977	977	977	977	0
387	20240813	125200	87859071	977	977	977	977	0
388	20240813	125100	87859071	977	977	977	977	570
389	20240813	125000	87302181	980	980	980	980	0
390	20240813	124900	87302181	980	980	980	980	0
391	20240813	124800	87302181	980	980	980	980	100
392	20240813	124700	87204181	977	977	977	977	10
393	20240813	124600	87194411	977	977	977	977	0
394	20240813	124500	87194411	977	977	977	977	2002
395	20240813	124400	85238457	980	980	980	980	0
396	20240813	124300	85238457	980	980	980	980	1000
397	20240813	124200	84258457	980	980	980	980	20
398	20240813	124100	84238857	977	978	978	977	20
399	20240813	124000	84219307	980	980	980	980	7
400	20240813	123900	84212447	981	981	981	981	0
401	20240813	123800	84212447	981	981	981	981	1000
402	20240813	123700	83231447	981	981	981	981	0
403	20240813	123600	83231447	981	981	981	981	0
404	20240813	123500	83231447	981	981	981	981	0
405	20240813	123400	83231447	981	981	981	981	0
406	20240813	123300	83231447	981	981	981	981	742
407	20240813	123200	82503545	981	981	981	981	0
408	20240813	123100	82503545	981	981	981	981	210
409	20240813	123000	82297535	981	981	981	981	108
410	20240813	122900	82191587	981	981	981	981	0
411	20240813	122800	82191587	981	980	981	980	261
412	20240813	122700	81935566	981	981	981	981	0
413	20240813	122600	81935566	981	981	981	981	0
414	20240813	122500	81935566	981	981	981	981	0
415	20240813	122400	81935566	981	981	981	981	0
416	20240813	122300	81935566	981	981	981	981	8
417	20240813	122200	81927718	981	981	981	981	0
418	20240813	122100	81927718	981	981	981	981	0
419	20240813	122000	81927718	981	981	981	981	449
420	20240813	121900	81487249	981	981	981	981	0
421	20240813	121800	81487249	981	981	981	981	1
422	20240813	121700	81486268	981	981	981	981	619
423	20240813	121600	80879029	982	982	982	982	509
424	20240813	121500	80379191	983	983	983	983	0
425	20240813	121400	80379191	983	983	983	983	0
426	20240813	121300	80379191	983	983	983	983	0
427	20240813	121200	80379191	983	983	983	983	0
428	20240813	121100	80379191	983	983	983	983	1084
429	20240813	121000	79313619	983	983	983	983	25
430	20240813	120900	79289044	984	982	984	982	70
431	20240813	120800	79220264	981	981	981	976	3697
432	20240813	120700	75594032	980	980	980	980	1729
433	20240813	120600	73899612	980	980	980	980	35
434	20240813	120500	73865312	980	979	980	979	240
435	20240813	120400	73630349	979	979	979	979	428
436	20240813	120300	73211337	979	979	979	979	0
437	20240813	120200	73211337	979	979	979	979	300
438	20240813	120100	72917637	979	979	979	979	0
439	20240813	120000	72917637	979	979	979	979	5
440	20240813	115900	72912742	979	979	979	979	1
441	20240813	115800	72911763	979	979	979	979	0
442	20240813	115700	72911763	979	979	979	979	0
443	20240813	115600	72911763	979	979	979	979	0
444	20240813	115500	72911763	979	979	979	979	0
445	20240813	115400	72911763	979	977	979	977	1157
446	20240813	115300	71780132	977	977	977	977	0
447	20240813	115200	71780132	977	977	977	977	0
448	20240813	115100	71780132	977	977	977	977	2
449	20240813	115000	71778178	974	974	974	974	0
450	20240813	114900	71778178	974	974	974	974	0
451	20240813	114800	71778178	974	974	974	974	0
452	20240813	114700	71778178	974	974	974	974	30
453	20240813	114600	71748958	972	972	972	972	0
454	20240813	114500	71748958	972	972	972	972	0
455	20240813	114400	71748958	972	976	976	972	44
456	20240813	114300	71706186	976	976	976	976	0
457	20240813	114200	71706186	976	976	976	976	0
458	20240813	114100	71706186	976	976	976	976	1515
459	20240813	114000	70227546	973	973	973	973	427
460	20240813	113900	69812075	973	973	973	973	0
461	20240813	113800	69812075	973	973	973	973	0
462	20240813	113700	69812075	973	974	974	973	1000
463	20240813	113600	68838784	974	974	974	974	0
464	20240813	113500	68838784	974	974	974	974	0
465	20240813	113400	68838784	974	974	974	974	55
466	20240813	113300	68785214	975	975	975	975	30
467	20240813	113200	68755964	975	975	975	975	124
468	20240813	113100	68635064	975	974	975	974	60
469	20240813	113000	68576594	974	974	974	974	0
470	20240813	112900	68576594	974	974	974	974	0
471	20240813	112800	68576594	974	974	974	974	1
472	20240813	112700	68575620	976	976	976	976	0
473	20240813	112600	68575620	976	976	976	976	300
474	20240813	112500	68282820	976	976	976	976	57
475	20240813	112400	68227188	974	974	974	974	0
476	20240813	112300	68227188	974	974	974	974	1
477	20240813	112200	68226214	976	976	976	976	0
478	20240813	112100	68226214	976	975	976	975	1001
479	20240813	112000	67250238	976	976	976	976	0
480	20240813	111900	67250238	976	976	976	976	0
481	20240813	111800	67250238	976	976	976	976	0
482	20240813	111700	67250238	976	976	976	976	0
483	20240813	111600	67250238	976	976	976	976	0
484	20240813	111500	67250238	976	976	976	976	0
485	20240813	111400	67250238	976	970	976	970	18000
486	20240813	111300	49711349	969	969	969	969	0
487	20240813	111200	49711349	969	969	969	969	0
488	20240813	111100	49711349	969	969	969	969	0
489	20240813	111000	49711349	969	969	969	969	0
490	20240813	110900	49711349	969	969	969	969	0
491	20240813	110800	49711349	969	969	969	969	0
492	20240813	110700	49711349	969	969	969	969	0
493	20240813	110600	49711349	969	969	969	969	0
494	20240813	110500	49711349	969	969	969	969	0
495	20240813	110400	49711349	969	968	969	968	629
496	20240813	110300	49102429	968	968	968	968	0
497	20240813	110200	49102429	968	968	968	968	2
498	20240813	110100	49100493	967	967	967	967	527
499	20240813	110000	48590884	967	968	968	967	1217
500	20240813	105900	47414043	966	966	966	966	5000
501	20240813	105800	42584043	969	969	969	969	0
502	20240813	105700	42584043	969	969	969	969	0
503	20240813	105600	42584043	969	969	969	969	0
504	20240813	105500	42584043	969	969	969	969	0
505	20240813	105400	42584043	969	969	969	969	2
506	20240813	105300	42582105	965	965	965	965	0
507	20240813	105200	42582105	965	965	965	965	0
508	20240813	105100	42582105	965	965	965	965	20
509	20240813	105000	42562805	965	965	965	965	12
510	20240813	104900	42551225	968	968	968	968	20
511	20240813	104800	42531865	968	967	968	967	5
512	20240813	104700	42527027	968	968	968	968	0
513	20240813	104600	42527027	968	968	968	968	0
514	20240813	104500	42527027	968	968	968	968	0
515	20240813	104400	42527027	968	968	968	968	2
516	20240813	104300	42525091	965	965	965	965	104
517	20240813	104200	42424731	968	968	968	965	7684
518	20240813	104100	35009614	968	968	968	968	0
519	20240813	104000	35009614	968	968	968	968	0
520	20240813	103900	35009614	968	968	968	968	0
521	20240813	103800	35009614	968	968	968	968	0
522	20240813	103700	35009614	968	968	968	968	0
523	20240813	103600	35009614	968	968	968	968	0
524	20240813	103500	35009614	968	968	968	968	0
525	20240813	103400	35009614	968	968	968	968	0
526	20240813	103300	35009614	968	968	968	968	1000
527	20240813	103200	34041614	968	968	968	968	0
528	20240813	103100	34041614	968	968	968	968	1
529	20240813	103000	34040646	969	969	969	969	0
530	20240813	102900	34040646	969	969	969	969	0
531	20240813	102800	34040646	969	969	969	969	0
532	20240813	102700	34040646	969	969	969	969	0
533	20240813	102600	34040646	969	969	969	969	0
534	20240813	102500	34040646	969	966	969	962	9486
535	20240813	102400	24897474	968	968	968	968	2
536	20240813	102300	24895538	966	966	966	966	0
537	20240813	102200	24895538	966	966	966	966	0
538	20240813	102100	24895538	966	966	966	966	277
539	20240813	102000	24627956	968	968	968	968	20
540	20240813	101900	24608596	968	968	968	968	0
541	20240813	101800	24608596	968	968	968	968	0
542	20240813	101700	24608596	968	968	968	968	2
543	20240813	101600	24606660	966	966	966	966	9
544	20240813	101500	24597966	966	970	970	966	3506
545	20240813	101400	21204629	971	971	971	971	2
546	20240813	101300	21202687	970	970	970	970	0
547	20240813	101200	21202687	970	970	970	970	0
548	20240813	101100	21202687	970	970	970	970	85
549	20240813	101000	21120237	971	970	971	970	3
550	20240813	100900	21117325	974	971	974	971	993
551	20240813	100800	20150444	970	970	970	970	13
552	20240813	100700	20137834	970	970	970	970	400
553	20240813	100600	19749834	970	970	970	970	0
554	20240813	100500	19749834	970	970	970	970	0
555	20240813	100400	19749834	970	970	970	970	0
556	20240813	100300	19749834	970	970	970	970	0
557	20240813	100200	19749834	970	969	970	969	1101
558	20240813	100100	18681865	969	969	969	969	0
559	20240813	100000	18681865	969	969	969	969	0
560	20240813	095900	18681865	969	969	969	969	189
561	20240813	095800	18498724	969	969	969	969	81
562	20240813	095700	18420235	970	970	970	970	0
563	20240813	095600	18420235	970	970	970	970	0
564	20240813	095500	18420235	970	970	970	970	0
565	20240813	095400	18420235	970	970	970	970	0
566	20240813	095300	18420235	970	970	970	970	0
567	20240813	095200	18420235	970	970	970	970	0
568	20240813	095100	18420235	970	970	970	970	50
569	20240813	095000	18371735	970	970	970	970	2
570	20240813	094900	18369795	970	970	970	970	0
571	20240813	094800	18369795	970	970	970	970	3
572	20240813	094700	18366885	969	969	969	969	0
573	20240813	094600	18366885	969	969	969	969	0
574	20240813	094500	18366885	969	969	969	969	3800
575	20240813	094400	14684685	969	969	969	969	0
576	20240813	094300	14684685	969	970	970	969	2000
577	20240813	094200	12746085	974	974	974	974	2
578	20240813	094100	12744137	970	970	970	970	0
579	20240813	094000	12744137	970	970	970	970	400
580	20240813	093900	12356137	974	974	974	974	0
581	20240813	093800	12356137	974	974	974	974	39
582	20240813	093700	12318151	974	971	974	971	10
583	20240813	093600	12308422	970	970	970	970	1
584	20240813	093500	12307452	973	970	973	970	1532
585	20240813	093400	10817993	970	970	970	970	17
586	20240813	093300	10801503	972	972	972	972	0
587	20240813	093200	10801503	972	970	972	970	47
588	20240813	093100	10755855	972	969	972	969	369
589	20240813	093000	10398123	969	969	969	969	58
590	20240813	092900	10341921	969	964	969	964	1015
591	20240813	092800	9358441	969	969	969	969	2
592	20240813	092700	9356503	963	964	964	963	1000
593	20240813	092600	8392508	969	969	969	969	143
594	20240813	092500	8253941	969	969	969	969	0
595	20240813	092400	8253941	969	969	969	969	0
596	20240813	092300	8253941	969	964	969	964	65
597	20240813	092200	8191056	964	964	964	964	0
598	20240813	092100	8191056	964	964	964	964	0
599	20240813	092000	8191056	964	964	964	964	0
600	20240813	091900	8191056	964	969	969	964	109
601	20240813	091800	8085535	969	969	969	969	44
602	20240813	091700	8042899	969	969	969	969	89
603	20240813	091600	7956658	973	973	973	973	47
604	20240813	091500	7910927	973	973	973	973	20
605	20240813	091400	7891467	973	973	973	973	0
606	20240813	091300	7891467	973	972	973	972	10
607	20240813	091200	7881738	963	963	963	963	749
608	20240813	091100	7160451	963	973	973	963	310
609	20240813	091000	6858841	973	973	973	973	0
610	20240813	090900	6858841	973	967	973	967	10
611	20240813	090800	6849133	962	973	973	962	3625
612	20240813	090700	3346230	974	974	974	974	253
613	20240813	090600	3099808	974	976	976	974	110
614	20240813	090500	2992468	978	978	978	978	205
615	20240813	090400	2791978	978	974	979	974	113
616	20240813	090300	2681541	973	977	978	956	2403
617	20240813	090200	373059	978	967	978	967	372
618	20240813	090100	10621	966	966	966	966	10
619	20240813	090000	961	961	961	961	961	1