KissMeData/143540/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	202000	158617981	906	906	906	906	803
3	20240821	201900	158617981	906	906	906	906	0
4	20240821	201800	158617981	906	906	906	906	0
5	20240821	201700	158617981	906	906	906	906	0
6	20240821	201600	158617981	906	906	906	906	0
7	20240821	201500	158617981	906	906	906	906	0
8	20240821	201400	158617981	906	906	906	906	0
9	20240821	201300	158617981	906	906	906	906	0
10	20240821	201200	158617981	906	906	906	906	0
11	20240821	201100	158617981	906	906	906	906	0
12	20240821	201000	158617981	906	906	906	906	0
13	20240821	200900	158617981	906	906	906	906	0
14	20240821	200800	158617981	906	906	906	906	0
15	20240821	200700	158617981	906	906	906	906	0
16	20240821	200600	158617981	906	906	906	906	0
17	20240821	200500	158617981	906	906	906	906	0
18	20240821	200400	158617981	906	906	906	906	0
19	20240821	200300	158617981	906	906	906	906	0
20	20240821	200200	158617981	906	906	906	906	0
21	20240821	200100	158617981	906	906	906	906	0
22	20240821	200000	158617981	906	906	906	906	0
23	20240821	195900	158617981	906	906	906	906	0
24	20240821	195800	158617981	906	906	906	906	0
25	20240821	195700	158617981	906	906	906	906	0
26	20240821	195600	158617981	906	906	906	906	0
27	20240821	195500	158617981	906	906	906	906	0
28	20240821	195400	158617981	906	906	906	906	0
29	20240821	195300	158617981	906	906	906	906	0
30	20240821	195200	158617981	906	906	906	906	0
31	20240821	195100	158617981	906	906	906	906	0
32	20240821	195000	158617981	906	906	906	906	803
33	20240821	194900	158617981	906	906	906	906	0
34	20240821	194800	158617981	906	906	906	906	0
35	20240821	194700	158617981	906	906	906	906	0
36	20240821	194600	158617981	906	906	906	906	0
37	20240821	194500	158617981	906	906	906	906	0
38	20240821	194400	158617981	906	906	906	906	0
39	20240821	194300	158617981	906	906	906	906	0
40	20240821	194200	158617981	906	906	906	906	0
41	20240821	194100	158617981	906	906	906	906	0
42	20240821	194000	158617981	906	906	906	906	0
43	20240821	193900	158617981	906	906	906	906	0
44	20240821	193800	158617981	906	906	906	906	0
45	20240821	193700	158617981	906	906	906	906	0
46	20240821	193600	158617981	906	906	906	906	0
47	20240821	193500	158617981	906	906	906	906	0
48	20240821	193400	158617981	906	906	906	906	0
49	20240821	193300	158617981	906	906	906	906	0
50	20240821	193200	158617981	906	906	906	906	0
51	20240821	193100	158617981	906	906	906	906	0
52	20240821	193000	158617981	906	906	906	906	0
53	20240821	192900	158617981	906	906	906	906	0
54	20240821	192800	158617981	906	906	906	906	0
55	20240821	192700	158617981	906	906	906	906	0
56	20240821	192600	158617981	906	906	906	906	0
57	20240821	192500	158617981	906	906	906	906	0
58	20240821	192400	158617981	906	906	906	906	0
59	20240821	192300	158617981	906	906	906	906	0
60	20240821	192200	158617981	906	906	906	906	0
61	20240821	192100	158617981	906	906	906	906	0
62	20240821	192000	158617981	906	906	906	906	803
63	20240821	191900	158617981	906	906	906	906	0
64	20240821	191800	158617981	906	906	906	906	0
65	20240821	191700	158617981	906	906	906	906	0
66	20240821	191600	158617981	906	906	906	906	0
67	20240821	191500	158617981	906	906	906	906	0
68	20240821	191400	158617981	906	906	906	906	0
69	20240821	191300	158617981	906	906	906	906	0
70	20240821	191200	158617981	906	906	906	906	0
71	20240821	191100	158617981	906	906	906	906	0
72	20240821	191000	158617981	906	906	906	906	0
73	20240821	190900	158617981	906	906	906	906	0
74	20240821	190800	158617981	906	906	906	906	0
75	20240821	190700	158617981	906	906	906	906	0
76	20240821	190600	158617981	906	906	906	906	0
77	20240821	190500	158617981	906	906	906	906	0
78	20240821	190400	158617981	906	906	906	906	0
79	20240821	190300	158617981	906	906	906	906	0
80	20240821	190200	158617981	906	906	906	906	0
81	20240821	190100	158617981	906	906	906	906	0
82	20240821	190000	158617981	906	906	906	906	0
83	20240821	185900	158617981	906	906	906	906	0
84	20240821	185800	158617981	906	906	906	906	0
85	20240821	185700	158617981	906	906	906	906	0
86	20240821	185600	158617981	906	906	906	906	0
87	20240821	185500	158617981	906	906	906	906	0
88	20240821	185400	158617981	906	906	906	906	0
89	20240821	185300	158617981	906	906	906	906	0
90	20240821	185200	158617981	906	906	906	906	0
91	20240821	185100	158617981	906	906	906	906	0
92	20240821	185000	158617981	906	906	906	906	803
93	20240821	184900	158617981	906	906	906	906	0
94	20240821	184800	158617981	906	906	906	906	0
95	20240821	184700	158617981	906	906	906	906	0
96	20240821	184600	158617981	906	906	906	906	0
97	20240821	184500	158617981	906	906	906	906	0
98	20240821	184400	158617981	906	906	906	906	0
99	20240821	184300	158617981	906	906	906	906	0
100	20240821	184200	158617981	906	906	906	906	0
101	20240821	184100	158617981	906	906	906	906	0
102	20240821	184000	158617981	906	906	906	906	0
103	20240821	183900	158617981	906	906	906	906	0
104	20240821	183800	158617981	906	906	906	906	0
105	20240821	183700	158617981	906	906	906	906	0
106	20240821	183600	158617981	906	906	906	906	0
107	20240821	183500	158617981	906	906	906	906	0
108	20240821	183400	158617981	906	906	906	906	0
109	20240821	183300	158617981	906	906	906	906	0
110	20240821	183200	158617981	906	906	906	906	0
111	20240821	183100	158617981	906	906	906	906	0
112	20240821	183000	158617981	906	906	906	906	0
113	20240821	182900	158617981	906	906	906	906	0
114	20240821	182800	158617981	906	906	906	906	0
115	20240821	182700	158617981	906	906	906	906	0
116	20240821	182600	158617981	906	906	906	906	0
117	20240821	182500	158617981	906	906	906	906	0
118	20240821	182400	158617981	906	906	906	906	0
119	20240821	182300	158617981	906	906	906	906	0
120	20240821	182200	158617981	906	906	906	906	0
121	20240821	182100	158617981	906	906	906	906	0
122	20240821	182000	158617981	906	906	906	906	803
123	20240821	181900	158617981	906	906	906	906	0
124	20240821	181800	158617981	906	906	906	906	0
125	20240821	181700	158617981	906	906	906	906	0
126	20240821	181600	158617981	906	906	906	906	0
127	20240821	181500	158617981	906	906	906	906	0
128	20240821	181400	158617981	906	906	906	906	0
129	20240821	181300	158617981	906	906	906	906	0
130	20240821	181200	158617981	906	906	906	906	0
131	20240821	181100	158617981	906	906	906	906	0
132	20240821	181000	158617981	906	906	906	906	0
133	20240821	180900	158617981	906	906	906	906	0
134	20240821	180800	158617981	906	906	906	906	0
135	20240821	180700	158617981	906	906	906	906	0
136	20240821	180600	158617981	906	906	906	906	0
137	20240821	180500	158617981	906	906	906	906	0
138	20240821	180400	158617981	906	906	906	906	0
139	20240821	180300	158617981	906	906	906	906	0
140	20240821	180200	158617981	906	906	906	906	0
141	20240821	180100	158617981	906	906	906	906	0
142	20240821	180000	158617981	906	906	906	906	0
143	20240821	175900	158617981	906	906	906	906	0
144	20240821	175800	158617981	906	906	906	906	0
145	20240821	175700	158617981	906	906	906	906	0
146	20240821	175600	158617981	906	906	906	906	0
147	20240821	175500	158617981	906	906	906	906	0
148	20240821	175400	158617981	906	906	906	906	0
149	20240821	175300	158617981	906	906	906	906	0
150	20240821	175200	158617981	906	906	906	906	0
151	20240821	175100	158617981	906	906	906	906	0
152	20240821	175000	158617981	906	906	906	906	803
153	20240821	174900	158617981	906	906	906	906	0
154	20240821	174800	158617981	906	906	906	906	0
155	20240821	174700	158617981	906	906	906	906	0
156	20240821	174600	158617981	906	906	906	906	0
157	20240821	174500	158617981	906	906	906	906	0
158	20240821	174400	158617981	906	906	906	906	0
159	20240821	174300	158617981	906	906	906	906	0
160	20240821	174200	158617981	906	906	906	906	0
161	20240821	174100	158617981	906	906	906	906	0
162	20240821	174000	158617981	906	906	906	906	0
163	20240821	173900	158617981	906	906	906	906	0
164	20240821	173800	158617981	906	906	906	906	0
165	20240821	173700	158617981	906	906	906	906	0
166	20240821	173600	158617981	906	906	906	906	0
167	20240821	173500	158617981	906	906	906	906	0
168	20240821	173400	158617981	906	906	906	906	0
169	20240821	173300	158617981	906	906	906	906	0
170	20240821	173200	158617981	906	906	906	906	0
171	20240821	173100	158617981	906	906	906	906	0
172	20240821	173000	158617981	906	906	906	906	0
173	20240821	172900	158617981	906	906	906	906	0
174	20240821	172800	158617981	906	906	906	906	0
175	20240821	172700	158617981	906	906	906	906	0
176	20240821	172600	158617981	906	906	906	906	0
177	20240821	172500	158617981	906	906	906	906	0
178	20240821	172400	158617981	906	906	906	906	0
179	20240821	172300	158617981	906	906	906	906	0
180	20240821	172200	158617981	906	906	906	906	0
181	20240821	172100	158617981	906	906	906	906	0
182	20240821	172000	158617981	906	906	906	906	803
183	20240821	171900	158617981	906	906	906	906	0
184	20240821	171800	158617981	906	906	906	906	0
185	20240821	171700	158617981	906	906	906	906	0
186	20240821	171600	158617981	906	906	906	906	0
187	20240821	171500	158617981	906	906	906	906	0
188	20240821	171400	158617981	906	906	906	906	0
189	20240821	171300	158617981	906	906	906	906	0
190	20240821	171200	158617981	906	906	906	906	0
191	20240821	171100	158617981	906	906	906	906	0
192	20240821	171000	158617981	906	906	906	906	0
193	20240821	170900	158617981	906	906	906	906	0
194	20240821	170800	158617981	906	906	906	906	0
195	20240821	170700	158617981	906	906	906	906	0
196	20240821	170600	158617981	906	906	906	906	0
197	20240821	170500	158617981	906	906	906	906	0
198	20240821	170400	158617981	906	906	906	906	0
199	20240821	170300	158617981	906	906	906	906	0
200	20240821	170200	158617981	906	906	906	906	0
201	20240821	170100	158617981	906	906	906	906	0
202	20240821	170000	158617981	906	906	906	906	0
203	20240821	165900	158617981	906	906	906	906	0
204	20240821	165800	158617981	906	906	906	906	0
205	20240821	165700	158617981	906	906	906	906	0
206	20240821	165600	158617981	906	906	906	906	0
207	20240821	165500	158617981	906	906	906	906	0
208	20240821	165400	158617981	906	906	906	906	0
209	20240821	165300	158617981	906	906	906	906	0
210	20240821	165200	158617981	906	906	906	906	0
211	20240821	165100	158617981	906	906	906	906	0
212	20240821	165000	158617981	906	906	906	906	803
213	20240821	164900	158617981	906	906	906	906	0
214	20240821	164800	158617981	906	906	906	906	0
215	20240821	164700	158617981	906	906	906	906	0
216	20240821	164600	158617981	906	906	906	906	0
217	20240821	164500	158617981	906	906	906	906	0
218	20240821	164400	158617981	906	906	906	906	0
219	20240821	164300	158617981	906	906	906	906	0
220	20240821	164200	158617981	906	906	906	906	0
221	20240821	164100	158617981	906	906	906	906	0
222	20240821	164000	158617981	906	906	906	906	0
223	20240821	163900	158617981	906	906	906	906	0
224	20240821	163800	158617981	906	906	906	906	0
225	20240821	163700	158617981	906	906	906	906	0
226	20240821	163600	158617981	906	906	906	906	0
227	20240821	163500	158617981	906	906	906	906	0
228	20240821	163400	158617981	906	906	906	906	0
229	20240821	163300	158617981	906	906	906	906	0
230	20240821	163200	158617981	906	906	906	906	0
231	20240821	163100	158617981	906	906	906	906	0
232	20240821	163000	158617981	906	906	906	906	0
233	20240821	162900	158617981	906	906	906	906	0
234	20240821	162800	158617981	906	906	906	906	0
235	20240821	162700	158617981	906	906	906	906	0
236	20240821	162600	158617981	906	906	906	906	0
237	20240821	162500	158617981	906	906	906	906	0
238	20240821	162400	158617981	906	906	906	906	0
239	20240821	162300	158617981	906	906	906	906	0
240	20240821	162200	158617981	906	906	906	906	0
241	20240821	162100	158617981	906	906	906	906	0
242	20240821	162000	158617981	906	906	906	906	803
243	20240821	161900	158617981	906	906	906	906	0
244	20240821	161800	158617981	906	906	906	906	0
245	20240821	161700	158617981	906	906	906	906	0
246	20240821	161600	158617981	906	906	906	906	0
247	20240821	161500	158617981	906	906	906	906	0
248	20240821	161400	158617981	906	906	906	906	0
249	20240821	161300	158617981	906	906	906	906	0
250	20240821	161200	158617981	906	906	906	906	0
251	20240821	161100	158617981	906	906	906	906	0
252	20240821	161000	158617981	906	906	906	906	0
253	20240821	160900	158617981	906	906	906	906	0
254	20240821	160800	158617981	906	906	906	906	0
255	20240821	160700	158617981	906	906	906	906	0
256	20240821	160600	158617981	906	906	906	906	0
257	20240821	160500	158617981	906	906	906	906	0
258	20240821	160400	158617981	906	906	906	906	0
259	20240821	160300	158617981	906	906	906	906	0
260	20240821	160200	158617981	906	906	906	906	0
261	20240821	160100	158617981	906	906	906	906	0
262	20240821	160000	158617981	906	906	906	906	0
263	20240821	155900	158617981	906	906	906	906	0
264	20240821	155800	158617981	906	906	906	906	0
265	20240821	155700	158617981	906	906	906	906	0
266	20240821	155600	158617981	906	906	906	906	0
267	20240821	155500	158617981	906	906	906	906	0
268	20240821	155400	158617981	906	906	906	906	0
269	20240821	155300	158617981	906	906	906	906	0
270	20240821	155200	158617981	906	906	906	906	0
271	20240821	155100	158617981	906	906	906	906	0
272	20240821	155000	158617981	906	906	906	906	803
273	20240821	154900	158617981	906	906	906	906	0
274	20240821	154800	158617981	906	906	906	906	0
275	20240821	154700	158617981	906	906	906	906	0
276	20240821	154600	158617981	906	906	906	906	0
277	20240821	154500	158617981	906	906	906	906	0
278	20240821	154400	158617981	906	906	906	906	0
279	20240821	154300	158617981	906	906	906	906	0
280	20240821	154200	158617981	906	906	906	906	0
281	20240821	154100	158617981	906	906	906	906	0
282	20240821	154000	158617981	906	906	906	906	0
283	20240821	153900	158617981	906	906	906	906	0
284	20240821	153800	158617981	906	906	906	906	0
285	20240821	153700	158617981	906	906	906	906	0
286	20240821	153600	158617981	906	906	906	906	0
287	20240821	153500	158617981	906	906	906	906	0
288	20240821	153400	158617981	906	906	906	906	0
289	20240821	153300	158617981	906	906	906	906	0
290	20240821	153200	158617981	906	906	906	906	0
291	20240821	153100	158617981	906	906	906	906	0
292	20240821	153000	158617981	906	906	906	906	803
293	20240821	152900	157890463	906	906	906	906	0
294	20240821	152800	157890463	906	906	906	906	0
295	20240821	152700	157890463	906	906	906	906	0
296	20240821	152600	157890463	906	906	906	906	0
297	20240821	152500	157890463	906	906	906	906	0
298	20240821	152400	157890463	906	906	906	906	0
299	20240821	152300	157890463	906	906	906	906	0
300	20240821	152200	157890463	906	906	906	906	0
301	20240821	152100	157890463	906	906	906	906	0
302	20240821	152000	157890463	906	906	906	906	0
303	20240821	151900	157890463	906	906	906	906	20000
304	20240821	151800	139770463	903	905	905	903	2964
305	20240821	151700	137090359	905	905	905	905	0
306	20240821	151600	137090359	905	906	906	905	3103
307	20240821	151500	134279144	905	905	906	905	32217
308	20240821	151400	105092759	906	906	906	906	1349
309	20240821	151300	103870565	906	906	906	906	4
310	20240821	151200	103866941	907	907	907	907	0
311	20240821	151100	103866941	907	907	907	907	0
312	20240821	151000	103866941	907	907	907	907	0
313	20240821	150900	103866941	907	907	907	907	0
314	20240821	150800	103866941	907	907	907	907	500
315	20240821	150700	103413441	906	906	906	906	647
316	20240821	150600	102827259	905	905	905	905	0
317	20240821	150500	102827259	905	905	905	905	0
318	20240821	150400	102827259	905	905	905	905	188
319	20240821	150300	102657119	905	905	905	905	0
320	20240821	150200	102657119	905	904	905	904	774
321	20240821	150100	101956725	905	905	905	905	0
322	20240821	150000	101956725	905	905	905	905	0
323	20240821	145900	101956725	905	905	905	905	0
324	20240821	145800	101956725	905	905	905	905	0
325	20240821	145700	101956725	905	905	905	905	0
326	20240821	145600	101956725	905	905	905	905	0
327	20240821	145500	101956725	905	905	905	905	0
328	20240821	145400	101956725	905	905	905	905	0
329	20240821	145300	101956725	905	905	905	905	1
330	20240821	145200	101955820	901	901	901	901	0
331	20240821	145100	101955820	901	901	901	901	0
332	20240821	145000	101955820	901	901	901	901	0
333	20240821	144900	101955820	901	901	901	901	0
334	20240821	144800	101955820	901	901	901	901	300
335	20240821	144700	101685520	901	901	901	901	122
336	20240821	144600	101575598	900	900	900	900	20
337	20240821	144500	101557598	901	901	901	901	0
338	20240821	144400	101557598	901	901	901	901	1
339	20240821	144300	101556697	901	901	901	901	0
340	20240821	144200	101556697	901	901	901	901	0
341	20240821	144100	101556697	901	901	901	901	0
342	20240821	144000	101556697	901	901	901	901	0
343	20240821	143900	101556697	901	905	905	901	1334
344	20240821	143800	100354759	902	902	902	902	257
345	20240821	143700	100122945	905	905	905	905	0
346	20240821	143600	100122945	905	905	905	905	0
347	20240821	143500	100122945	905	905	905	905	0
348	20240821	143400	100122945	905	905	905	905	1
349	20240821	143300	100122040	900	900	900	900	0
350	20240821	143200	100122040	900	900	900	900	0
351	20240821	143100	100122040	900	900	900	900	0
352	20240821	143000	100122040	900	900	900	900	0
353	20240821	142900	100122040	900	900	900	900	0
354	20240821	142800	100122040	900	900	900	900	0
355	20240821	142700	100122040	900	900	900	900	0
356	20240821	142600	100122040	900	900	900	900	0
357	20240821	142500	100122040	900	900	900	900	0
358	20240821	142400	100122040	900	900	900	900	1174
359	20240821	142300	99065440	900	900	900	900	0
360	20240821	142200	99065440	900	900	900	900	0
361	20240821	142100	99065440	900	900	900	900	0
362	20240821	142000	99065440	900	900	900	900	0
363	20240821	141900	99065440	900	900	900	900	0
364	20240821	141800	99065440	900	900	900	900	0
365	20240821	141700	99065440	900	901	901	900	999
366	20240821	141600	98166334	901	901	901	901	0
367	20240821	141500	98166334	901	901	901	901	0
368	20240821	141400	98166334	901	901	901	901	0
369	20240821	141300	98166334	901	901	901	901	0
370	20240821	141200	98166334	901	901	901	901	1
371	20240821	141100	98165433	901	901	901	901	0
372	20240821	141000	98165433	901	901	901	901	0
373	20240821	140900	98165433	901	901	901	901	0
374	20240821	140800	98165433	901	901	901	901	0
375	20240821	140700	98165433	901	901	901	901	0
376	20240821	140600	98165433	901	901	901	901	0
377	20240821	140500	98165433	901	901	901	901	0
378	20240821	140400	98165433	901	901	901	901	0
379	20240821	140300	98165433	901	901	901	901	0
380	20240821	140200	98165433	901	901	901	901	0
381	20240821	140100	98165433	901	901	901	901	0
382	20240821	140000	98165433	901	901	901	901	0
383	20240821	135900	98165433	901	901	901	901	0
384	20240821	135800	98165433	901	901	901	901	3
385	20240821	135700	98162730	906	906	906	906	0
386	20240821	135600	98162730	906	906	906	906	0
387	20240821	135500	98162730	906	906	906	906	0
388	20240821	135400	98162730	906	906	906	906	0
389	20240821	135300	98162730	906	906	906	906	0
390	20240821	135200	98162730	906	906	906	906	0
391	20240821	135100	98162730	906	906	906	906	0
392	20240821	135000	98162730	906	906	906	906	0
393	20240821	134900	98162730	906	906	906	906	0
394	20240821	134800	98162730	906	906	906	906	0
395	20240821	134700	98162730	906	906	906	906	0
396	20240821	134600	98162730	906	906	906	906	1
397	20240821	134500	98161824	901	901	901	901	0
398	20240821	134400	98161824	901	901	901	901	0
399	20240821	134300	98161824	901	901	901	901	600
400	20240821	134200	97621224	901	901	901	901	0
401	20240821	134100	97621224	901	901	901	901	0
402	20240821	134000	97621224	901	901	901	901	0
403	20240821	133900	97621224	901	901	901	901	0
404	20240821	133800	97621224	901	901	901	901	0
405	20240821	133700	97621224	901	901	901	901	0
406	20240821	133600	97621224	901	901	901	901	480
407	20240821	133500	97188744	900	900	900	900	0
408	20240821	133400	97188744	900	905	905	900	5022
409	20240821	133300	92654800	908	908	908	908	0
410	20240821	133200	92654800	908	908	908	908	0
411	20240821	133100	92654800	908	908	908	908	1
412	20240821	133000	92653892	908	908	908	908	0
413	20240821	132900	92653892	908	908	908	908	0
414	20240821	132800	92653892	908	908	908	908	0
415	20240821	132700	92653892	908	908	908	908	0
416	20240821	132600	92653892	908	908	908	908	0
417	20240821	132500	92653892	908	908	908	908	0
418	20240821	132400	92653892	908	908	908	908	0
419	20240821	132300	92653892	908	908	908	908	0
420	20240821	132200	92653892	908	908	908	908	0
421	20240821	132100	92653892	908	908	908	908	0
422	20240821	132000	92653892	908	908	908	908	0
423	20240821	131900	92653892	908	908	908	908	0
424	20240821	131800	92653892	908	908	908	908	0
425	20240821	131700	92653892	908	908	908	908	0
426	20240821	131600	92653892	908	908	908	908	0
427	20240821	131500	92653892	908	908	908	908	1
428	20240821	131400	92652984	905	905	905	905	0
429	20240821	131300	92652984	905	905	905	905	1
430	20240821	131200	92652079	908	908	908	908	0
431	20240821	131100	92652079	908	908	908	908	1
432	20240821	131000	92651171	905	905	905	905	0
433	20240821	130900	92651171	905	905	905	905	0
434	20240821	130800	92651171	905	905	905	905	0
435	20240821	130700	92651171	905	905	905	905	0
436	20240821	130600	92651171	905	905	905	905	0
437	20240821	130500	92651171	905	906	906	905	500
438	20240821	130400	92198662	908	908	908	908	0
439	20240821	130300	92198662	908	908	908	908	1
440	20240821	130200	92197754	908	908	908	908	0
441	20240821	130100	92197754	908	908	908	908	60
442	20240821	130000	92143274	908	908	908	908	0
443	20240821	125900	92143274	908	908	908	908	0
444	20240821	125800	92143274	908	908	908	908	0
445	20240821	125700	92143274	908	908	908	908	46
446	20240821	125600	92101506	908	907	908	907	14
447	20240821	125500	92088798	908	908	908	908	0
448	20240821	125400	92088798	908	908	908	908	0
449	20240821	125300	92088798	908	908	908	908	0
450	20240821	125200	92088798	908	908	908	908	0
451	20240821	125100	92088798	908	908	908	908	0
452	20240821	125000	92088798	908	908	908	908	1
453	20240821	124900	92087890	907	906	907	906	2000
454	20240821	124800	90274490	907	907	907	907	0
455	20240821	124700	90274490	907	907	907	907	0
456	20240821	124600	90274490	907	907	907	907	0
457	20240821	124500	90274490	907	907	907	907	0
458	20240821	124400	90274490	907	903	907	903	1725
459	20240821	124300	88712503	904	904	904	904	0
460	20240821	124200	88712503	904	906	906	904	2815
461	20240821	124100	86165429	906	906	906	906	1
462	20240821	124000	86164523	907	907	907	907	0
463	20240821	123900	86164523	907	907	907	907	0
464	20240821	123800	86164523	907	907	907	907	0
465	20240821	123700	86164523	907	907	907	907	0
466	20240821	123600	86164523	907	907	907	907	0
467	20240821	123500	86164523	907	907	907	907	185
468	20240821	123400	85996728	907	907	907	907	0
469	20240821	123300	85996728	907	907	907	907	0
470	20240821	123200	85996728	907	907	907	907	0
471	20240821	123100	85996728	907	907	907	907	21
472	20240821	123000	85977681	907	907	907	907	0
473	20240821	122900	85977681	907	907	907	907	0
474	20240821	122800	85977681	907	907	907	907	0
475	20240821	122700	85977681	907	907	907	907	0
476	20240821	122600	85977681	907	907	907	907	10
477	20240821	122500	85968611	905	905	905	905	0
478	20240821	122400	85968611	905	905	905	905	0
479	20240821	122300	85968611	905	905	905	905	0
480	20240821	122200	85968611	905	905	905	905	683
481	20240821	122100	85350496	909	909	909	909	2
482	20240821	122000	85348678	905	905	905	905	0
483	20240821	121900	85348678	905	905	905	905	0
484	20240821	121800	85348678	905	905	905	905	0
485	20240821	121700	85348678	905	905	905	905	2
486	20240821	121600	85346868	908	908	908	908	0
487	20240821	121500	85346868	908	902	908	902	2060
488	20240821	121400	83480013	901	891	901	891	15155
489	20240821	121300	69899624	890	890	890	890	960
490	20240821	121200	69045224	890	890	890	890	0
491	20240821	121100	69045224	890	890	890	890	0
492	20240821	121000	69045224	890	890	890	890	0
493	20240821	120900	69045224	890	890	890	890	0
494	20240821	120800	69045224	890	890	890	890	6
495	20240821	120700	69039884	890	890	890	890	0
496	20240821	120600	69039884	890	890	890	890	50
497	20240821	120500	68995384	888	888	888	888	0
498	20240821	120400	68995384	888	888	888	888	1
499	20240821	120300	68994496	890	890	890	890	0
500	20240821	120200	68994496	890	890	890	890	0
501	20240821	120100	68994496	890	890	890	890	0
502	20240821	120000	68994496	890	890	890	890	0
503	20240821	115900	68994496	890	890	890	890	0
504	20240821	115800	68994496	890	890	890	890	0
505	20240821	115700	68994496	890	890	890	890	3
506	20240821	115600	68991826	890	890	890	890	0
507	20240821	115500	68991826	890	890	890	890	0
508	20240821	115400	68991826	890	890	890	890	0
509	20240821	115300	68991826	890	890	890	890	0
510	20240821	115200	68991826	890	890	890	890	0
511	20240821	115100	68991826	890	890	890	890	0
512	20240821	115000	68991826	890	890	890	890	0
513	20240821	114900	68991826	890	890	890	890	1
514	20240821	114800	68990936	890	890	890	890	33
515	20240821	114700	68961566	889	889	889	889	0
516	20240821	114600	68961566	889	889	889	889	0
517	20240821	114500	68961566	889	889	889	889	0
518	20240821	114400	68961566	889	889	889	889	0
519	20240821	114300	68961566	889	889	889	889	0
520	20240821	114200	68961566	889	889	889	889	0
521	20240821	114100	68961566	889	889	889	889	0
522	20240821	114000	68961566	889	889	889	889	0
523	20240821	113900	68961566	889	889	889	889	0
524	20240821	113800	68961566	889	889	889	889	100
525	20240821	113700	68872666	889	889	889	889	0
526	20240821	113600	68872666	889	889	889	889	0
527	20240821	113500	68872666	889	889	889	889	0
528	20240821	113400	68872666	889	889	889	889	0
529	20240821	113300	68872666	889	889	889	889	0
530	20240821	113200	68872666	889	889	889	889	0
531	20240821	113100	68872666	889	889	889	889	0
532	20240821	113000	68872666	889	889	889	889	36
533	20240821	112900	68840662	891	886	891	886	8
534	20240821	112800	68833539	887	887	887	887	0
535	20240821	112700	68833539	887	887	887	887	0
536	20240821	112600	68833539	887	889	889	887	2840
537	20240821	112500	66310840	889	889	889	889	0
538	20240821	112400	66310840	889	889	889	889	0
539	20240821	112300	66310840	889	889	889	889	0
540	20240821	112200	66310840	889	889	889	889	0
541	20240821	112100	66310840	889	889	889	889	0
542	20240821	112000	66310840	889	889	889	889	363
543	20240821	111900	65988133	889	889	889	889	5
544	20240821	111800	65983688	889	889	889	889	100
545	20240821	111700	65894788	889	889	889	889	0
546	20240821	111600	65894788	889	889	889	889	0
547	20240821	111500	65894788	889	889	889	889	0
548	20240821	111400	65894788	889	889	889	889	0
549	20240821	111300	65894788	889	889	889	889	2
550	20240821	111200	65893010	888	888	888	888	0
551	20240821	111100	65893010	888	888	888	888	0
552	20240821	111000	65893010	888	888	888	888	0
553	20240821	110900	65893010	888	888	888	888	0
554	20240821	110800	65893010	888	888	888	888	0
555	20240821	110700	65893010	888	888	888	888	0
556	20240821	110600	65893010	888	888	888	888	0
557	20240821	110500	65893010	888	888	888	888	0
558	20240821	110400	65893010	888	888	888	888	0
559	20240821	110300	65893010	888	888	888	888	0
560	20240821	110200	65893010	888	888	888	888	1
561	20240821	110100	65892122	889	889	889	889	7
562	20240821	110000	65885899	889	889	889	889	0
563	20240821	105900	65885899	889	889	889	889	0
564	20240821	105800	65885899	889	889	889	889	1
565	20240821	105700	65885010	888	888	888	888	0
566	20240821	105600	65885010	888	888	888	888	0
567	20240821	105500	65885010	888	888	888	888	0
568	20240821	105400	65885010	888	888	888	888	0
569	20240821	105300	65885010	888	888	888	888	0
570	20240821	105200	65885010	888	888	888	888	0
571	20240821	105100	65885010	888	888	888	888	0
572	20240821	105000	65885010	888	888	888	888	0
573	20240821	104900	65885010	888	888	888	888	0
574	20240821	104800	65885010	888	888	888	888	10
575	20240821	104700	65876130	888	888	888	888	0
576	20240821	104600	65876130	888	888	888	888	0
577	20240821	104500	65876130	888	888	888	888	0
578	20240821	104400	65876130	888	888	888	888	0
579	20240821	104300	65876130	888	888	888	888	0
580	20240821	104200	65876130	888	888	888	888	500
581	20240821	104100	65432130	888	888	888	888	0
582	20240821	104000	65432130	888	888	888	888	0
583	20240821	103900	65432130	888	888	888	888	0
584	20240821	103800	65432130	888	888	888	888	116
585	20240821	103700	65329122	888	888	888	888	0
586	20240821	103600	65329122	888	888	888	888	0
587	20240821	103500	65329122	888	888	888	888	39
588	20240821	103400	65294490	888	887	888	887	1802
589	20240821	103300	63694783	881	881	881	881	515
590	20240821	103200	63241068	880	880	880	880	0
591	20240821	103100	63241068	880	880	880	880	0
592	20240821	103000	63241068	880	880	880	880	0
593	20240821	102900	63241068	880	880	880	880	0
594	20240821	102800	63241068	880	880	880	880	0
595	20240821	102700	63241068	880	880	880	880	0
596	20240821	102600	63241068	880	880	880	880	68
597	20240821	102500	63181228	881	881	881	881	0
598	20240821	102400	63181228	881	881	881	881	15
599	20240821	102300	63168013	883	883	883	883	0
600	20240821	102200	63168013	883	883	883	883	0
601	20240821	102100	63168013	883	883	883	883	0
602	20240821	102000	63168013	883	883	883	883	0
603	20240821	101900	63168013	883	883	883	883	0
604	20240821	101800	63168013	883	883	883	883	1
605	20240821	101700	63167130	879	878	879	878	106
606	20240821	101600	63074061	878	878	878	878	2
607	20240821	101500	63072305	878	878	878	878	10
608	20240821	101400	63063525	878	878	878	878	0
609	20240821	101300	63063525	878	873	878	873	884
610	20240821	101200	62291788	872	874	874	872	1734
611	20240821	101100	60779309	874	874	874	874	2308
612	20240821	101000	58762117	875	877	877	875	769
613	20240821	100900	58089068	878	878	878	878	1475
614	20240821	100800	56794018	878	878	878	878	1033
615	20240821	100700	55887044	879	879	879	879	0
616	20240821	100600	55887044	879	882	882	879	10906
617	20240821	100500	46288773	882	882	882	882	88
618	20240821	100400	46211157	886	886	886	886	1
619	20240821	100300	46210271	887	887	887	887	0
620	20240821	100200	46210271	887	887	887	887	1
621	20240821	100100	46209384	887	887	887	887	10
622	20240821	100000	46200514	888	880	888	880	520
623	20240821	095900	45741870	882	882	882	881	2480
624	20240821	095800	43554649	889	889	889	889	0
625	20240821	095700	43554649	889	889	889	889	0
626	20240821	095600	43554649	889	882	889	882	2501
627	20240821	095500	41348760	882	882	882	882	0
628	20240821	095400	41348760	882	882	882	882	50
629	20240821	095300	41304660	882	887	887	881	4163
630	20240821	095200	37620506	886	886	886	886	0
631	20240821	095100	37620506	886	886	886	886	0
632	20240821	095000	37620506	886	886	886	886	0
633	20240821	094900	37620506	886	886	886	886	2490
634	20240821	094800	35414366	889	889	889	886	501
635	20240821	094700	34969007	889	889	889	889	0
636	20240821	094600	34969007	889	889	889	889	201
637	20240821	094500	34790318	889	889	889	889	7
638	20240821	094400	34784095	889	889	889	889	4
639	20240821	094300	34780539	889	889	889	889	0
640	20240821	094200	34780539	889	886	889	885	8149
641	20240821	094100	27559893	886	889	889	886	2010
642	20240821	094000	25779003	889	889	889	889	5
643	20240821	093900	25774558	889	889	889	889	539
644	20240821	093800	25295387	886	886	886	886	0
645	20240821	093700	25295387	886	886	886	886	0
646	20240821	093600	25295387	886	886	886	886	0
647	20240821	093500	25295387	886	888	888	886	1067
648	20240821	093400	24350021	888	888	888	888	2000
649	20240821	093300	22574021	888	890	890	888	1469
650	20240821	093200	21268989	890	899	899	889	11082
651	20240821	093100	11372389	900	902	902	900	1630
652	20240821	093000	9902679	902	902	902	902	408
653	20240821	092900	9534663	902	902	902	902	0
654	20240821	092800	9534663	902	902	902	902	0
655	20240821	092700	9534663	902	908	908	902	37
656	20240821	092600	9501265	908	908	908	908	5
657	20240821	092500	9496725	908	908	908	908	36
658	20240821	092400	9464037	908	908	908	908	0
659	20240821	092300	9464037	908	908	908	908	0
660	20240821	092200	9464037	908	908	908	908	100
661	20240821	092100	9373237	909	899	909	899	2356
662	20240821	092000	7255183	899	899	899	899	0
663	20240821	091900	7255183	899	905	905	899	1209
664	20240821	091800	6164275	908	908	908	908	0
665	20240821	091700	6164275	908	908	908	908	20
666	20240821	091600	6146115	908	909	909	908	763
667	20240821	091500	5453012	909	909	909	909	232
668	20240821	091400	5242124	909	909	909	909	268
669	20240821	091300	4998512	909	909	909	909	12
670	20240821	091200	4987604	914	905	914	902	1275
671	20240821	091100	3832358	906	908	908	906	1582
672	20240821	091000	2396776	908	908	908	908	30
673	20240821	090900	2369536	908	910	910	908	939
674	20240821	090800	1516490	910	910	910	910	0
675	20240821	090700	1516490	910	910	910	910	0
676	20240821	090600	1516490	910	910	910	910	0
677	20240821	090500	1516490	910	910	910	910	216
678	20240821	090400	1319930	910	910	910	910	0
679	20240821	090300	1319930	910	910	910	910	227
680	20240821	090200	1113360	910	915	915	908	1201
681	20240821	090100	21960	915	915	915	915	0
682	20240821	090000	21960	915	915	915	915	24