KissMeData/071950/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	194700	148404081	972	972	972	972	1769
3	20240809	194600	148404081	972	972	972	972	0
4	20240809	194500	148404081	972	972	972	972	0
5	20240809	194400	148404081	972	972	972	972	0
6	20240809	194300	148404081	972	972	972	972	0
7	20240809	194200	148404081	972	972	972	972	0
8	20240809	194100	148404081	972	972	972	972	0
9	20240809	194000	148404081	972	972	972	972	0
10	20240809	193900	148404081	972	972	972	972	0
11	20240809	193800	148404081	972	972	972	972	0
12	20240809	193700	148404081	972	972	972	972	0
13	20240809	193600	148404081	972	972	972	972	0
14	20240809	193500	148404081	972	972	972	972	0
15	20240809	193400	148404081	972	972	972	972	0
16	20240809	193300	148404081	972	972	972	972	0
17	20240809	193200	148404081	972	972	972	972	0
18	20240809	193100	148404081	972	972	972	972	0
19	20240809	193000	148404081	972	972	972	972	0
20	20240809	192900	148404081	972	972	972	972	0
21	20240809	192800	148404081	972	972	972	972	0
22	20240809	192700	148404081	972	972	972	972	0
23	20240809	192600	148404081	972	972	972	972	0
24	20240809	192500	148404081	972	972	972	972	0
25	20240809	192400	148404081	972	972	972	972	0
26	20240809	192300	148404081	972	972	972	972	0
27	20240809	192200	148404081	972	972	972	972	0
28	20240809	192100	148404081	972	972	972	972	0
29	20240809	192000	148404081	972	972	972	972	0
30	20240809	191900	148404081	972	972	972	972	0
31	20240809	191800	148404081	972	972	972	972	0
32	20240809	191700	148404081	972	972	972	972	1769
33	20240809	191600	148404081	972	972	972	972	0
34	20240809	191500	148404081	972	972	972	972	0
35	20240809	191400	148404081	972	972	972	972	0
36	20240809	191300	148404081	972	972	972	972	0
37	20240809	191200	148404081	972	972	972	972	0
38	20240809	191100	148404081	972	972	972	972	0
39	20240809	191000	148404081	972	972	972	972	0
40	20240809	190900	148404081	972	972	972	972	0
41	20240809	190800	148404081	972	972	972	972	0
42	20240809	190700	148404081	972	972	972	972	0
43	20240809	190600	148404081	972	972	972	972	0
44	20240809	190500	148404081	972	972	972	972	0
45	20240809	190400	148404081	972	972	972	972	0
46	20240809	190300	148404081	972	972	972	972	0
47	20240809	190200	148404081	972	972	972	972	0
48	20240809	190100	148404081	972	972	972	972	0
49	20240809	190000	148404081	972	972	972	972	0
50	20240809	185900	148404081	972	972	972	972	0
51	20240809	185800	148404081	972	972	972	972	0
52	20240809	185700	148404081	972	972	972	972	0
53	20240809	185600	148404081	972	972	972	972	0
54	20240809	185500	148404081	972	972	972	972	0
55	20240809	185400	148404081	972	972	972	972	0
56	20240809	185300	148404081	972	972	972	972	0
57	20240809	185200	148404081	972	972	972	972	0
58	20240809	185100	148404081	972	972	972	972	0
59	20240809	185000	148404081	972	972	972	972	0
60	20240809	184900	148404081	972	972	972	972	0
61	20240809	184800	148404081	972	972	972	972	0
62	20240809	184700	148404081	972	972	972	972	1769
63	20240809	184600	148404081	972	972	972	972	0
64	20240809	184500	148404081	972	972	972	972	0
65	20240809	184400	148404081	972	972	972	972	0
66	20240809	184300	148404081	972	972	972	972	0
67	20240809	184200	148404081	972	972	972	972	0
68	20240809	184100	148404081	972	972	972	972	0
69	20240809	184000	148404081	972	972	972	972	0
70	20240809	183900	148404081	972	972	972	972	0
71	20240809	183800	148404081	972	972	972	972	0
72	20240809	183700	148404081	972	972	972	972	0
73	20240809	183600	148404081	972	972	972	972	0
74	20240809	183500	148404081	972	972	972	972	0
75	20240809	183400	148404081	972	972	972	972	0
76	20240809	183300	148404081	972	972	972	972	0
77	20240809	183200	148404081	972	972	972	972	0
78	20240809	183100	148404081	972	972	972	972	0
79	20240809	183000	148404081	972	972	972	972	0
80	20240809	182900	148404081	972	972	972	972	0
81	20240809	182800	148404081	972	972	972	972	0
82	20240809	182700	148404081	972	972	972	972	0
83	20240809	182600	148404081	972	972	972	972	0
84	20240809	182500	148404081	972	972	972	972	0
85	20240809	182400	148404081	972	972	972	972	0
86	20240809	182300	148404081	972	972	972	972	0
87	20240809	182200	148404081	972	972	972	972	0
88	20240809	182100	148404081	972	972	972	972	0
89	20240809	182000	148404081	972	972	972	972	0
90	20240809	181900	148404081	972	972	972	972	0
91	20240809	181800	148404081	972	972	972	972	0
92	20240809	181700	148404081	972	972	972	972	1769
93	20240809	181600	148404081	972	972	972	972	0
94	20240809	181500	148404081	972	972	972	972	0
95	20240809	181400	148404081	972	972	972	972	0
96	20240809	181300	148404081	972	972	972	972	0
97	20240809	181200	148404081	972	972	972	972	0
98	20240809	181100	148404081	972	972	972	972	0
99	20240809	181000	148404081	972	972	972	972	0
100	20240809	180900	148404081	972	972	972	972	0
101	20240809	180800	148404081	972	972	972	972	0
102	20240809	180700	148404081	972	972	972	972	0
103	20240809	180600	148404081	972	972	972	972	0
104	20240809	180500	148404081	972	972	972	972	0
105	20240809	180400	148404081	972	972	972	972	0
106	20240809	180300	148404081	972	972	972	972	0
107	20240809	180200	148404081	972	972	972	972	0
108	20240809	180100	148404081	972	972	972	972	0
109	20240809	180000	148404081	972	972	972	972	0
110	20240809	175900	148404081	972	972	972	972	0
111	20240809	175800	148404081	972	972	972	972	0
112	20240809	175700	148404081	972	972	972	972	0
113	20240809	175600	148404081	972	972	972	972	0
114	20240809	175500	148404081	972	972	972	972	0
115	20240809	175400	148404081	972	972	972	972	0
116	20240809	175300	148404081	972	972	972	972	0
117	20240809	175200	148404081	972	972	972	972	0
118	20240809	175100	148404081	972	972	972	972	0
119	20240809	175000	148404081	972	972	972	972	0
120	20240809	174900	148404081	972	972	972	972	0
121	20240809	174800	148404081	972	972	972	972	0
122	20240809	174700	148404081	972	972	972	972	1769
123	20240809	174600	148404081	972	972	972	972	0
124	20240809	174500	148404081	972	972	972	972	0
125	20240809	174400	148404081	972	972	972	972	0
126	20240809	174300	148404081	972	972	972	972	0
127	20240809	174200	148404081	972	972	972	972	0
128	20240809	174100	148404081	972	972	972	972	0
129	20240809	174000	148404081	972	972	972	972	0
130	20240809	173900	148404081	972	972	972	972	0
131	20240809	173800	148404081	972	972	972	972	0
132	20240809	173700	148404081	972	972	972	972	0
133	20240809	173600	148404081	972	972	972	972	0
134	20240809	173500	148404081	972	972	972	972	0
135	20240809	173400	148404081	972	972	972	972	0
136	20240809	173300	148404081	972	972	972	972	0
137	20240809	173200	148404081	972	972	972	972	0
138	20240809	173100	148404081	972	972	972	972	0
139	20240809	173000	148404081	972	972	972	972	0
140	20240809	172900	148404081	972	972	972	972	0
141	20240809	172800	148404081	972	972	972	972	0
142	20240809	172700	148404081	972	972	972	972	0
143	20240809	172600	148404081	972	972	972	972	0
144	20240809	172500	148404081	972	972	972	972	0
145	20240809	172400	148404081	972	972	972	972	0
146	20240809	172300	148404081	972	972	972	972	0
147	20240809	172200	148404081	972	972	972	972	0
148	20240809	172100	148404081	972	972	972	972	0
149	20240809	172000	148404081	972	972	972	972	0
150	20240809	171900	148404081	972	972	972	972	0
151	20240809	171800	148404081	972	972	972	972	0
152	20240809	171700	148404081	972	972	972	972	1769
153	20240809	171600	148404081	972	972	972	972	0
154	20240809	171500	148404081	972	972	972	972	0
155	20240809	171400	148404081	972	972	972	972	0
156	20240809	171300	148404081	972	972	972	972	0
157	20240809	171200	148404081	972	972	972	972	0
158	20240809	171100	148404081	972	972	972	972	0
159	20240809	171000	148404081	972	972	972	972	0
160	20240809	170900	148404081	972	972	972	972	0
161	20240809	170800	148404081	972	972	972	972	0
162	20240809	170700	148404081	972	972	972	972	0
163	20240809	170600	148404081	972	972	972	972	0
164	20240809	170500	148404081	972	972	972	972	0
165	20240809	170400	148404081	972	972	972	972	0
166	20240809	170300	148404081	972	972	972	972	0
167	20240809	170200	148404081	972	972	972	972	0
168	20240809	170100	148404081	972	972	972	972	0
169	20240809	170000	148404081	972	972	972	972	0
170	20240809	165900	148404081	972	972	972	972	0
171	20240809	165800	148404081	972	972	972	972	0
172	20240809	165700	148404081	972	972	972	972	0
173	20240809	165600	148404081	972	972	972	972	0
174	20240809	165500	148404081	972	972	972	972	0
175	20240809	165400	148404081	972	972	972	972	0
176	20240809	165300	148404081	972	972	972	972	0
177	20240809	165200	148404081	972	972	972	972	0
178	20240809	165100	148404081	972	972	972	972	0
179	20240809	165000	148404081	972	972	972	972	0
180	20240809	164900	148404081	972	972	972	972	0
181	20240809	164800	148404081	972	972	972	972	0
182	20240809	164700	148404081	972	972	972	972	1769
183	20240809	164600	148404081	972	972	972	972	0
184	20240809	164500	148404081	972	972	972	972	0
185	20240809	164400	148404081	972	972	972	972	0
186	20240809	164300	148404081	972	972	972	972	0
187	20240809	164200	148404081	972	972	972	972	0
188	20240809	164100	148404081	972	972	972	972	0
189	20240809	164000	148404081	972	972	972	972	0
190	20240809	163900	148404081	972	972	972	972	0
191	20240809	163800	148404081	972	972	972	972	0
192	20240809	163700	148404081	972	972	972	972	0
193	20240809	163600	148404081	972	972	972	972	0
194	20240809	163500	148404081	972	972	972	972	0
195	20240809	163400	148404081	972	972	972	972	0
196	20240809	163300	148404081	972	972	972	972	0
197	20240809	163200	148404081	972	972	972	972	0
198	20240809	163100	148404081	972	972	972	972	0
199	20240809	163000	148404081	972	972	972	972	0
200	20240809	162900	148404081	972	972	972	972	0
201	20240809	162800	148404081	972	972	972	972	0
202	20240809	162700	148404081	972	972	972	972	0
203	20240809	162600	148404081	972	972	972	972	0
204	20240809	162500	148404081	972	972	972	972	0
205	20240809	162400	148404081	972	972	972	972	0
206	20240809	162300	148404081	972	972	972	972	0
207	20240809	162200	148404081	972	972	972	972	0
208	20240809	162100	148404081	972	972	972	972	0
209	20240809	162000	148404081	972	972	972	972	0
210	20240809	161900	148404081	972	972	972	972	0
211	20240809	161800	148404081	972	972	972	972	0
212	20240809	161700	148404081	972	972	972	972	1769
213	20240809	161600	148404081	972	972	972	972	0
214	20240809	161500	148404081	972	972	972	972	0
215	20240809	161400	148404081	972	972	972	972	0
216	20240809	161300	148404081	972	972	972	972	0
217	20240809	161200	148404081	972	972	972	972	0
218	20240809	161100	148404081	972	972	972	972	0
219	20240809	161000	148404081	972	972	972	972	0
220	20240809	160900	148404081	972	972	972	972	0
221	20240809	160800	148404081	972	972	972	972	0
222	20240809	160700	148404081	972	972	972	972	0
223	20240809	160600	148404081	972	972	972	972	0
224	20240809	160500	148404081	972	972	972	972	0
225	20240809	160400	148404081	972	972	972	972	0
226	20240809	160300	148404081	972	972	972	972	0
227	20240809	160200	148404081	972	972	972	972	0
228	20240809	160100	148404081	972	972	972	972	0
229	20240809	160000	148404081	972	972	972	972	0
230	20240809	155900	148404081	972	972	972	972	0
231	20240809	155800	148404081	972	972	972	972	0
232	20240809	155700	148404081	972	972	972	972	0
233	20240809	155600	148404081	972	972	972	972	0
234	20240809	155500	148404081	972	972	972	972	0
235	20240809	155400	148404081	972	972	972	972	0
236	20240809	155300	148404081	972	972	972	972	0
237	20240809	155200	148404081	972	972	972	972	0
238	20240809	155100	148404081	972	972	972	972	0
239	20240809	155000	148404081	972	972	972	972	0
240	20240809	154900	148404081	972	972	972	972	0
241	20240809	154800	148404081	972	972	972	972	0
242	20240809	154700	148404081	972	972	972	972	1769
243	20240809	154600	148404081	972	972	972	972	0
244	20240809	154500	148404081	972	972	972	972	0
245	20240809	154400	148404081	972	972	972	972	0
246	20240809	154300	148404081	972	972	972	972	0
247	20240809	154200	148404081	972	972	972	972	0
248	20240809	154100	148404081	972	972	972	972	0
249	20240809	154000	148404081	972	972	972	972	0
250	20240809	153900	148404081	972	972	972	972	0
251	20240809	153800	148404081	972	972	972	972	0
252	20240809	153700	148404081	972	972	972	972	0
253	20240809	153600	148404081	972	972	972	972	0
254	20240809	153500	148404081	972	972	972	972	0
255	20240809	153400	148404081	972	972	972	972	0
256	20240809	153300	148404081	972	972	972	972	0
257	20240809	153200	148404081	972	972	972	972	0
258	20240809	153100	148404081	972	972	972	972	0
259	20240809	153000	148404081	972	972	972	972	1769
260	20240809	152900	146684613	972	972	972	972	0
261	20240809	152800	146684613	972	972	972	972	0
262	20240809	152700	146684613	972	972	972	972	0
263	20240809	152600	146684613	972	972	972	972	0
264	20240809	152500	146684613	972	972	972	972	0
265	20240809	152400	146684613	972	972	972	972	0
266	20240809	152300	146684613	972	972	972	972	0
267	20240809	152200	146684613	972	972	972	972	0
268	20240809	152100	146684613	972	972	972	972	0
269	20240809	152000	146684613	972	972	972	972	0
270	20240809	151900	146684613	972	972	972	972	939
271	20240809	151800	145771905	972	973	973	972	363
272	20240809	151700	145418980	973	973	973	973	200
273	20240809	151600	145224380	973	973	973	973	10
274	20240809	151500	145214650	976	976	976	976	3
275	20240809	151400	145211722	977	977	977	977	67
276	20240809	151300	145146263	973	973	973	973	0
277	20240809	151200	145146263	973	973	973	973	1
278	20240809	151100	145145290	977	977	977	977	0
279	20240809	151000	145145290	977	977	977	977	0
280	20240809	150900	145145290	977	976	977	976	2000
281	20240809	150800	143191500	976	976	976	976	0
282	20240809	150700	143191500	976	976	976	976	0
283	20240809	150600	143191500	976	976	976	976	0
284	20240809	150500	143191500	976	976	976	976	10
285	20240809	150400	143181740	974	974	974	973	304
286	20240809	150300	142885647	973	973	973	973	1
287	20240809	150200	142884674	971	973	974	971	5747
288	20240809	150100	137288277	975	975	975	975	0
289	20240809	150000	137288277	975	976	976	975	1398
290	20240809	145900	135924801	976	976	976	976	75
291	20240809	145800	135851601	978	978	978	978	0
292	20240809	145700	135851601	978	978	978	978	0
293	20240809	145600	135851601	978	978	978	978	0
294	20240809	145500	135851601	978	978	978	978	0
295	20240809	145400	135851601	978	978	978	978	0
296	20240809	145300	135851601	978	977	978	977	700
297	20240809	145200	135167167	977	977	977	977	0
298	20240809	145100	135167167	977	977	977	977	0
299	20240809	145000	135167167	977	977	977	977	34
300	20240809	144900	135133949	976	976	976	976	0
301	20240809	144800	135133949	976	976	976	976	5000
302	20240809	144700	130253949	975	975	975	975	300
303	20240809	144600	129961449	977	977	977	977	0
304	20240809	144500	129961449	977	975	977	975	700
305	20240809	144400	129277909	971	971	971	971	0
306	20240809	144300	129277909	971	971	971	971	0
307	20240809	144200	129277909	971	973	973	971	1000
308	20240809	144100	128306609	974	976	976	974	103
309	20240809	144000	128206224	977	977	977	977	0
310	20240809	143900	128206224	977	977	977	977	0
311	20240809	143800	128206224	977	977	977	977	0
312	20240809	143700	128206224	977	977	977	977	0
313	20240809	143600	128206224	977	977	977	977	0
314	20240809	143500	128206224	977	976	977	976	1279
315	20240809	143400	126956940	973	973	973	973	0
316	20240809	143300	126956940	973	974	974	973	1800
317	20240809	143200	125205247	980	973	980	973	12
318	20240809	143100	125193529	973	973	973	973	0
319	20240809	143000	125193529	973	973	973	973	0
320	20240809	142900	125193529	973	973	973	973	0
321	20240809	142800	125193529	973	973	973	973	0
322	20240809	142700	125193529	973	973	973	973	1
323	20240809	142600	125192556	980	980	980	980	0
324	20240809	142500	125192556	980	980	980	980	0
325	20240809	142400	125192556	980	980	980	980	0
326	20240809	142300	125192556	980	980	980	980	0
327	20240809	142200	125192556	980	980	980	980	0
328	20240809	142100	125192556	980	980	980	980	1000
329	20240809	142000	124212556	980	980	980	980	24
330	20240809	141900	124189036	973	973	973	973	0
331	20240809	141800	124189036	973	977	977	973	1526
332	20240809	141700	122704134	971	971	971	971	0
333	20240809	141600	122704134	971	971	971	971	0
334	20240809	141500	122704134	971	971	971	971	0
335	20240809	141400	122704134	971	971	971	971	3
336	20240809	141300	122701221	972	976	976	972	1034
337	20240809	141200	121695322	976	976	976	976	50
338	20240809	141100	121646522	977	977	977	977	143
339	20240809	141000	121506811	977	977	977	977	0
340	20240809	140900	121506811	977	977	977	977	0
341	20240809	140800	121506811	977	977	977	977	0
342	20240809	140700	121506811	977	977	977	977	0
343	20240809	140600	121506811	977	977	977	977	0
344	20240809	140500	121506811	977	975	977	975	1308
345	20240809	140400	120228911	975	975	975	975	0
346	20240809	140300	120228911	975	977	977	975	956
347	20240809	140200	119296419	979	979	979	979	0
348	20240809	140100	119296419	979	978	979	978	5003
349	20240809	140000	114399049	977	977	977	977	150
350	20240809	135900	114252499	977	978	978	977	300
351	20240809	135800	113959199	979	979	979	979	0
352	20240809	135700	113959199	979	979	979	979	1001
353	20240809	135600	112979220	974	974	974	974	0
354	20240809	135500	112979220	974	974	974	974	0
355	20240809	135400	112979220	974	974	974	974	0
356	20240809	135300	112979220	974	979	979	974	1236
357	20240809	135200	111769261	981	981	981	981	0
358	20240809	135100	111769261	981	981	981	981	0
359	20240809	135000	111769261	981	981	981	981	0
360	20240809	134900	111769261	981	981	981	981	0
361	20240809	134800	111769261	981	981	981	981	0
362	20240809	134700	111769261	981	981	981	981	0
363	20240809	134600	111769261	981	978	981	978	113
364	20240809	134500	111658744	976	976	976	976	0
365	20240809	134400	111658744	976	975	976	975	376
366	20240809	134300	111291790	976	976	976	976	0
367	20240809	134200	111291790	976	976	976	976	111
368	20240809	134100	111183454	970	970	970	970	0
369	20240809	134000	111183454	970	970	970	970	0
370	20240809	133900	111183454	970	970	970	970	0
371	20240809	133800	111183454	970	975	975	970	2063
372	20240809	133700	109181363	980	980	980	980	292
373	20240809	133600	108895203	980	980	980	980	0
374	20240809	133500	108895203	980	980	980	980	0
375	20240809	133400	108895203	980	980	980	980	0
376	20240809	133300	108895203	980	980	980	980	0
377	20240809	133200	108895203	980	980	980	980	0
378	20240809	133100	108895203	980	979	980	979	10358
379	20240809	133000	98744433	980	971	980	971	1711
380	20240809	132900	97074984	971	971	971	971	494
381	20240809	132800	96595310	971	971	971	971	0
382	20240809	132700	96595310	971	971	971	971	0
383	20240809	132600	96595310	971	971	971	971	0
384	20240809	132500	96595310	971	971	971	971	6
385	20240809	132400	96589484	971	971	971	971	0
386	20240809	132300	96589484	971	971	971	971	0
387	20240809	132200	96589484	971	971	971	971	0
388	20240809	132100	96589484	971	971	971	971	0
389	20240809	132000	96589484	971	971	971	971	10
390	20240809	131900	96579774	970	970	970	970	538
391	20240809	131800	96057914	970	970	970	970	425
392	20240809	131700	95645664	970	970	970	970	15
393	20240809	131600	95631114	970	970	970	970	0
394	20240809	131500	95631114	970	970	970	970	9
395	20240809	131400	95622384	970	970	970	970	0
396	20240809	131300	95622384	970	970	970	970	180
397	20240809	131200	95447784	970	970	970	970	0
398	20240809	131100	95447784	970	970	970	970	0
399	20240809	131000	95447784	970	970	970	970	0
400	20240809	130900	95447784	970	970	970	970	0
401	20240809	130800	95447784	970	970	970	970	80
402	20240809	130700	95370184	971	971	971	971	0
403	20240809	130600	95370184	971	971	971	971	1
404	20240809	130500	95369213	970	970	970	970	0
405	20240809	130400	95369213	970	970	970	970	0
406	20240809	130300	95369213	970	970	970	970	100
407	20240809	130200	95272213	972	972	972	972	0
408	20240809	130100	95272213	972	972	972	972	0
409	20240809	130000	95272213	972	972	972	972	0
410	20240809	125900	95272213	972	972	972	972	0
411	20240809	125800	95272213	972	970	972	970	1116
412	20240809	125700	94189691	970	970	970	970	0
413	20240809	125600	94189691	970	970	970	970	30
414	20240809	125500	94160591	972	972	972	972	0
415	20240809	125400	94160591	972	972	972	972	0
416	20240809	125300	94160591	972	972	972	972	0
417	20240809	125200	94160591	972	972	972	972	0
418	20240809	125100	94160591	972	972	972	972	0
419	20240809	125000	94160591	972	970	972	970	456
420	20240809	124900	93718083	970	970	970	970	0
421	20240809	124800	93718083	970	970	970	970	0
422	20240809	124700	93718083	970	970	970	970	0
423	20240809	124600	93718083	970	970	970	970	54
424	20240809	124500	93665703	970	970	970	970	0
425	20240809	124400	93665703	970	970	970	970	0
426	20240809	124300	93665703	970	967	970	967	72
427	20240809	124200	93595936	969	969	969	969	1
428	20240809	124100	93594967	969	969	969	969	0
429	20240809	124000	93594967	969	969	969	969	0
430	20240809	123900	93594967	969	969	969	969	11
431	20240809	123800	93584308	970	970	970	970	4
432	20240809	123700	93580428	970	970	970	970	0
433	20240809	123600	93580428	970	970	970	970	0
434	20240809	123500	93580428	970	970	970	970	0
435	20240809	123400	93580428	970	970	970	970	52
436	20240809	123300	93529988	970	970	970	970	0
437	20240809	123200	93529988	970	970	970	970	0
438	20240809	123100	93529988	970	970	970	970	0
439	20240809	123000	93529988	970	970	970	970	113
440	20240809	122900	93420378	966	969	969	966	1023
441	20240809	122800	92431352	970	970	970	970	4
442	20240809	122700	92427472	971	971	971	971	0
443	20240809	122600	92427472	971	971	971	971	0
444	20240809	122500	92427472	971	971	971	971	0
445	20240809	122400	92427472	971	971	971	971	5
446	20240809	122300	92422617	968	968	968	968	5
447	20240809	122200	92417777	968	968	968	968	20
448	20240809	122100	92398417	968	968	968	968	0
449	20240809	122000	92398417	968	968	968	968	9
450	20240809	121900	92389705	968	968	968	968	0
451	20240809	121800	92389705	968	968	968	968	0
452	20240809	121700	92389705	968	968	968	968	0
453	20240809	121600	92389705	968	968	968	968	0
454	20240809	121500	92389705	968	968	968	968	0
455	20240809	121400	92389705	968	968	968	968	100
456	20240809	121300	92292905	968	968	968	968	24
457	20240809	121200	92269673	969	969	969	969	0
458	20240809	121100	92269673	969	969	969	969	0
459	20240809	121000	92269673	969	969	969	969	0
460	20240809	120900	92269673	969	969	969	969	0
461	20240809	120800	92269673	969	971	971	969	253
462	20240809	120700	92024274	971	971	971	971	379
463	20240809	120600	91656265	971	969	971	968	5028
464	20240809	120500	86784131	969	969	969	969	0
465	20240809	120400	86784131	969	969	969	969	0
466	20240809	120300	86784131	969	969	969	969	0
467	20240809	120200	86784131	969	969	969	969	0
468	20240809	120100	86784131	969	969	969	969	0
469	20240809	120000	86784131	969	969	969	969	33
470	20240809	115900	86752154	971	971	971	971	10
471	20240809	115800	86742444	970	970	970	970	0
472	20240809	115700	86742444	970	970	970	970	22
473	20240809	115600	86721104	971	971	971	971	1501
474	20240809	115500	85263633	971	971	971	971	0
475	20240809	115400	85263633	971	971	971	971	0
476	20240809	115300	85263633	971	972	972	971	442
477	20240809	115200	84834425	972	972	972	972	0
478	20240809	115100	84834425	972	973	973	972	200
479	20240809	115000	84640024	972	972	972	972	2
480	20240809	114900	84638080	972	972	972	972	0
481	20240809	114800	84638080	972	972	972	972	0
482	20240809	114700	84638080	972	972	972	972	0
483	20240809	114600	84638080	972	973	973	972	12
484	20240809	114500	84626405	976	976	976	976	30
485	20240809	114400	84597125	976	976	976	976	0
486	20240809	114300	84597125	976	976	976	976	0
487	20240809	114200	84597125	976	976	976	976	0
488	20240809	114100	84597125	976	976	976	976	0
489	20240809	114000	84597125	976	976	976	976	0
490	20240809	113900	84597125	976	976	976	976	0
491	20240809	113800	84597125	976	976	976	976	0
492	20240809	113700	84597125	976	976	976	976	1
493	20240809	113600	84596149	974	974	974	974	0
494	20240809	113500	84596149	974	975	975	974	700
495	20240809	113400	83914149	976	976	976	976	0
496	20240809	113300	83914149	976	976	976	976	0
497	20240809	113200	83914149	976	976	976	976	0
498	20240809	113100	83914149	976	976	976	976	10
499	20240809	113000	83904389	976	976	976	976	1
500	20240809	112900	83903413	976	976	976	976	0
501	20240809	112800	83903413	976	975	976	975	28
502	20240809	112700	83876112	975	975	975	975	0
503	20240809	112600	83876112	975	975	975	975	15
504	20240809	112500	83861487	975	975	975	975	0
505	20240809	112400	83861487	975	975	975	975	50
506	20240809	112300	83812737	975	975	975	975	0
507	20240809	112200	83812737	975	975	975	975	717
508	20240809	112100	83113662	976	976	976	976	0
509	20240809	112000	83113662	976	976	976	976	0
510	20240809	111900	83113662	976	976	976	976	0
511	20240809	111800	83113662	976	976	976	976	0
512	20240809	111700	83113662	976	976	976	976	311
513	20240809	111600	82810126	976	976	976	976	0
514	20240809	111500	82810126	976	976	976	976	0
515	20240809	111400	82810126	976	976	976	976	0
516	20240809	111300	82810126	976	980	980	976	2
517	20240809	111200	82808170	976	976	976	976	0
518	20240809	111100	82808170	976	976	976	976	1500
519	20240809	111000	81344170	976	976	976	976	1
520	20240809	110900	81343194	976	976	976	976	0
521	20240809	110800	81343194	976	976	976	976	547
522	20240809	110700	80809322	976	976	976	976	0
523	20240809	110600	80809322	976	976	976	976	0
524	20240809	110500	80809322	976	976	976	976	0
525	20240809	110400	80809322	976	976	976	976	1
526	20240809	110300	80808346	981	981	981	981	100
527	20240809	110200	80710246	981	981	981	981	0
528	20240809	110100	80710246	981	981	981	981	0
529	20240809	110000	80710246	981	981	981	981	199
530	20240809	105900	80515027	981	981	981	981	27
531	20240809	105800	80488540	981	981	981	981	0
532	20240809	105700	80488540	981	981	981	981	37
533	20240809	105600	80452243	983	983	983	983	0
534	20240809	105500	80452243	983	983	983	983	0
535	20240809	105400	80452243	983	983	983	983	0
536	20240809	105300	80452243	983	983	983	983	0
537	20240809	105200	80452243	983	981	983	981	288
538	20240809	105100	80169713	983	983	983	983	0
539	20240809	105000	80169713	983	983	983	983	0
540	20240809	104900	80169713	983	983	983	983	0
541	20240809	104800	80169713	983	983	983	983	0
542	20240809	104700	80169713	983	983	983	983	50
543	20240809	104600	80120563	983	983	983	983	0
544	20240809	104500	80120563	983	982	983	982	704
545	20240809	104400	79429180	983	983	983	983	1
546	20240809	104300	79428197	981	981	981	981	0
547	20240809	104200	79428197	981	981	981	981	1
548	20240809	104100	79427216	983	987	987	983	1503
549	20240809	104000	77949751	987	987	987	987	1200
550	20240809	103900	76765351	984	981	984	981	7590
551	20240809	103800	69309626	981	981	981	981	310
552	20240809	103700	69005516	981	976	981	976	10523
553	20240809	103600	58718343	975	975	975	975	0
554	20240809	103500	58718343	975	975	975	975	0
555	20240809	103400	58718343	975	975	975	975	0
556	20240809	103300	58718343	975	976	976	975	67
557	20240809	103200	58652968	977	977	977	977	307
558	20240809	103100	58353029	975	975	975	975	700
559	20240809	103000	57670529	975	975	975	975	0
560	20240809	102900	57670529	975	975	975	975	0
561	20240809	102800	57670529	975	975	975	975	436
562	20240809	102700	57245429	975	975	975	975	0
563	20240809	102600	57245429	975	975	975	975	1101
564	20240809	102500	56171954	975	975	975	975	0
565	20240809	102400	56171954	975	975	975	975	23
566	20240809	102300	56149529	978	978	978	978	0
567	20240809	102200	56149529	978	978	978	978	6
568	20240809	102100	56143661	979	979	979	979	13
569	20240809	102000	56130934	978	978	978	978	201
570	20240809	101900	55934356	978	978	978	978	2
571	20240809	101800	55932400	978	978	978	978	0
572	20240809	101700	55932400	978	978	978	978	3
573	20240809	101600	55929466	975	975	975	975	10
574	20240809	101500	55919716	975	975	975	975	0
575	20240809	101400	55919716	975	975	975	975	5
576	20240809	101300	55914841	975	975	975	975	7
577	20240809	101200	55908016	979	979	979	979	0
578	20240809	101100	55908016	979	979	979	979	0
579	20240809	101000	55908016	979	979	979	979	0
580	20240809	100900	55908016	979	979	979	979	98
581	20240809	100800	55812074	979	979	979	979	0
582	20240809	100700	55812074	979	979	979	979	212
583	20240809	100600	55604526	979	977	979	977	215
584	20240809	100500	55394291	974	974	974	974	0
585	20240809	100400	55394291	974	974	974	974	0
586	20240809	100300	55394291	974	974	974	974	288
587	20240809	100200	55113779	976	976	976	976	469
588	20240809	100100	54656035	976	976	976	976	13
589	20240809	100000	54643347	972	972	972	972	0
590	20240809	095900	54643347	972	973	973	972	6598
591	20240809	095800	48229591	972	972	972	972	65
592	20240809	095700	48166411	971	971	971	971	41
593	20240809	095600	48126600	973	973	973	973	1
594	20240809	095500	48125627	974	974	974	974	498
595	20240809	095400	47640575	975	975	975	975	0
596	20240809	095300	47640575	975	975	975	975	0
597	20240809	095200	47640575	975	975	975	974	1618
598	20240809	095100	46063030	975	975	975	975	50
599	20240809	095000	46014280	975	975	975	975	85
600	20240809	094900	45931405	975	975	975	975	0
601	20240809	094800	45931405	975	975	975	975	100
602	20240809	094700	45833905	974	974	974	974	197
603	20240809	094600	45642027	974	974	974	974	312
604	20240809	094500	45338139	971	971	971	971	0
605	20240809	094400	45338139	971	973	973	971	1575
606	20240809	094300	43808639	974	974	974	974	91
607	20240809	094200	43720005	974	974	974	974	0
608	20240809	094100	43720005	974	974	974	974	0
609	20240809	094000	43720005	974	974	974	974	5
610	20240809	093900	43715135	974	977	977	974	1141
611	20240809	093800	42601387	978	977	979	977	4
612	20240809	093700	42597476	977	977	977	977	0
613	20240809	093600	42597476	977	977	977	977	0
614	20240809	093500	42597476	977	977	977	977	1085
615	20240809	093400	41537431	978	978	978	978	1752
616	20240809	093300	39823975	977	977	977	977	97
617	20240809	093200	39729206	977	980	980	977	2163
618	20240809	093100	37610632	980	981	981	980	57
619	20240809	093000	37554756	981	979	981	979	207
620	20240809	092900	37351693	979	983	983	979	134
621	20240809	092800	37220103	981	979	981	979	5903
622	20240809	092700	31433038	979	979	979	979	0
623	20240809	092600	31433038	979	979	979	979	0
624	20240809	092500	31433038	979	979	979	979	1
625	20240809	092400	31432059	979	979	979	979	1
626	20240809	092300	31431080	979	979	979	979	0
627	20240809	092200	31431080	979	979	979	979	15
628	20240809	092100	31416395	979	979	979	979	0
629	20240809	092000	31416395	979	979	979	979	10
630	20240809	091900	31406605	972	972	972	972	0
631	20240809	091800	31406605	972	972	972	972	0
632	20240809	091700	31406605	972	972	972	972	110
633	20240809	091600	31299685	972	972	972	972	0
634	20240809	091500	31299685	972	972	972	972	1000
635	20240809	091400	30327685	972	973	973	972	60
636	20240809	091300	30269335	981	981	981	981	0
637	20240809	091200	30269335	981	981	981	981	1000
638	20240809	091100	29288335	981	981	981	981	405
639	20240809	091000	28891030	981	981	981	981	7
640	20240809	090900	28884163	981	971	981	971	23
641	20240809	090800	28861720	971	978	978	971	9602
642	20240809	090700	19516330	990	990	990	990	12
643	20240809	090600	19504450	990	990	990	990	494
644	20240809	090500	19015390	990	989	990	971	9659
645	20240809	090400	9455563	990	969	990	969	1101
646	20240809	090300	8367258	961	961	961	961	0
647	20240809	090200	8367258	961	990	990	961	1253
648	20240809	090100	7126817	990	968	990	968	201
649	20240809	090000	6932007	957	954	957	954	7266