KissMeData/225430/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	204000	86961991	889	889	889	889	4578
3	20240823	203900	86961991	889	889	889	889	0
4	20240823	203800	86961991	889	889	889	889	0
5	20240823	203700	86961991	889	889	889	889	0
6	20240823	203600	86961991	889	889	889	889	0
7	20240823	203500	86961991	889	889	889	889	0
8	20240823	203400	86961991	889	889	889	889	0
9	20240823	203300	86961991	889	889	889	889	0
10	20240823	203200	86961991	889	889	889	889	0
11	20240823	203100	86961991	889	889	889	889	0
12	20240823	203000	86961991	889	889	889	889	0
13	20240823	202900	86961991	889	889	889	889	0
14	20240823	202800	86961991	889	889	889	889	0
15	20240823	202700	86961991	889	889	889	889	0
16	20240823	202600	86961991	889	889	889	889	0
17	20240823	202500	86961991	889	889	889	889	0
18	20240823	202400	86961991	889	889	889	889	0
19	20240823	202300	86961991	889	889	889	889	0
20	20240823	202200	86961991	889	889	889	889	0
21	20240823	202100	86961991	889	889	889	889	0
22	20240823	202000	86961991	889	889	889	889	0
23	20240823	201900	86961991	889	889	889	889	0
24	20240823	201800	86961991	889	889	889	889	0
25	20240823	201700	86961991	889	889	889	889	0
26	20240823	201600	86961991	889	889	889	889	0
27	20240823	201500	86961991	889	889	889	889	0
28	20240823	201400	86961991	889	889	889	889	0
29	20240823	201300	86961991	889	889	889	889	0
30	20240823	201200	86961991	889	889	889	889	0
31	20240823	201100	86961991	889	889	889	889	0
32	20240823	201000	86961991	889	889	889	889	4578
33	20240823	200900	86961991	889	889	889	889	0
34	20240823	200800	86961991	889	889	889	889	0
35	20240823	200700	86961991	889	889	889	889	0
36	20240823	200600	86961991	889	889	889	889	0
37	20240823	200500	86961991	889	889	889	889	0
38	20240823	200400	86961991	889	889	889	889	0
39	20240823	200300	86961991	889	889	889	889	0
40	20240823	200200	86961991	889	889	889	889	0
41	20240823	200100	86961991	889	889	889	889	0
42	20240823	200000	86961991	889	889	889	889	0
43	20240823	195900	86961991	889	889	889	889	0
44	20240823	195800	86961991	889	889	889	889	0
45	20240823	195700	86961991	889	889	889	889	0
46	20240823	195600	86961991	889	889	889	889	0
47	20240823	195500	86961991	889	889	889	889	0
48	20240823	195400	86961991	889	889	889	889	0
49	20240823	195300	86961991	889	889	889	889	0
50	20240823	195200	86961991	889	889	889	889	0
51	20240823	195100	86961991	889	889	889	889	0
52	20240823	195000	86961991	889	889	889	889	0
53	20240823	194900	86961991	889	889	889	889	0
54	20240823	194800	86961991	889	889	889	889	0
55	20240823	194700	86961991	889	889	889	889	0
56	20240823	194600	86961991	889	889	889	889	0
57	20240823	194500	86961991	889	889	889	889	0
58	20240823	194400	86961991	889	889	889	889	0
59	20240823	194300	86961991	889	889	889	889	0
60	20240823	194200	86961991	889	889	889	889	0
61	20240823	194100	86961991	889	889	889	889	0
62	20240823	194000	86961991	889	889	889	889	4578
63	20240823	193900	86961991	889	889	889	889	0
64	20240823	193800	86961991	889	889	889	889	0
65	20240823	193700	86961991	889	889	889	889	0
66	20240823	193600	86961991	889	889	889	889	0
67	20240823	193500	86961991	889	889	889	889	0
68	20240823	193400	86961991	889	889	889	889	0
69	20240823	193300	86961991	889	889	889	889	0
70	20240823	193200	86961991	889	889	889	889	0
71	20240823	193100	86961991	889	889	889	889	0
72	20240823	193000	86961991	889	889	889	889	0
73	20240823	192900	86961991	889	889	889	889	0
74	20240823	192800	86961991	889	889	889	889	0
75	20240823	192700	86961991	889	889	889	889	0
76	20240823	192600	86961991	889	889	889	889	0
77	20240823	192500	86961991	889	889	889	889	0
78	20240823	192400	86961991	889	889	889	889	0
79	20240823	192300	86961991	889	889	889	889	0
80	20240823	192200	86961991	889	889	889	889	0
81	20240823	192100	86961991	889	889	889	889	0
82	20240823	192000	86961991	889	889	889	889	0
83	20240823	191900	86961991	889	889	889	889	0
84	20240823	191800	86961991	889	889	889	889	0
85	20240823	191700	86961991	889	889	889	889	0
86	20240823	191600	86961991	889	889	889	889	0
87	20240823	191500	86961991	889	889	889	889	0
88	20240823	191400	86961991	889	889	889	889	0
89	20240823	191300	86961991	889	889	889	889	0
90	20240823	191200	86961991	889	889	889	889	0
91	20240823	191100	86961991	889	889	889	889	0
92	20240823	191000	86961991	889	889	889	889	4578
93	20240823	190900	86961991	889	889	889	889	0
94	20240823	190800	86961991	889	889	889	889	0
95	20240823	190700	86961991	889	889	889	889	0
96	20240823	190600	86961991	889	889	889	889	0
97	20240823	190500	86961991	889	889	889	889	0
98	20240823	190400	86961991	889	889	889	889	0
99	20240823	190300	86961991	889	889	889	889	0
100	20240823	190200	86961991	889	889	889	889	0
101	20240823	190100	86961991	889	889	889	889	0
102	20240823	190000	86961991	889	889	889	889	0
103	20240823	185900	86961991	889	889	889	889	0
104	20240823	185800	86961991	889	889	889	889	0
105	20240823	185700	86961991	889	889	889	889	0
106	20240823	185600	86961991	889	889	889	889	0
107	20240823	185500	86961991	889	889	889	889	0
108	20240823	185400	86961991	889	889	889	889	0
109	20240823	185300	86961991	889	889	889	889	0
110	20240823	185200	86961991	889	889	889	889	0
111	20240823	185100	86961991	889	889	889	889	0
112	20240823	185000	86961991	889	889	889	889	0
113	20240823	184900	86961991	889	889	889	889	0
114	20240823	184800	86961991	889	889	889	889	0
115	20240823	184700	86961991	889	889	889	889	0
116	20240823	184600	86961991	889	889	889	889	0
117	20240823	184500	86961991	889	889	889	889	0
118	20240823	184400	86961991	889	889	889	889	0
119	20240823	184300	86961991	889	889	889	889	0
120	20240823	184200	86961991	889	889	889	889	0
121	20240823	184100	86961991	889	889	889	889	0
122	20240823	184000	86961991	889	889	889	889	4578
123	20240823	183900	86961991	889	889	889	889	0
124	20240823	183800	86961991	889	889	889	889	0
125	20240823	183700	86961991	889	889	889	889	0
126	20240823	183600	86961991	889	889	889	889	0
127	20240823	183500	86961991	889	889	889	889	0
128	20240823	183400	86961991	889	889	889	889	0
129	20240823	183300	86961991	889	889	889	889	0
130	20240823	183200	86961991	889	889	889	889	0
131	20240823	183100	86961991	889	889	889	889	0
132	20240823	183000	86961991	889	889	889	889	0
133	20240823	182900	86961991	889	889	889	889	0
134	20240823	182800	86961991	889	889	889	889	0
135	20240823	182700	86961991	889	889	889	889	0
136	20240823	182600	86961991	889	889	889	889	0
137	20240823	182500	86961991	889	889	889	889	0
138	20240823	182400	86961991	889	889	889	889	0
139	20240823	182300	86961991	889	889	889	889	0
140	20240823	182200	86961991	889	889	889	889	0
141	20240823	182100	86961991	889	889	889	889	0
142	20240823	182000	86961991	889	889	889	889	0
143	20240823	181900	86961991	889	889	889	889	0
144	20240823	181800	86961991	889	889	889	889	0
145	20240823	181700	86961991	889	889	889	889	0
146	20240823	181600	86961991	889	889	889	889	0
147	20240823	181500	86961991	889	889	889	889	0
148	20240823	181400	86961991	889	889	889	889	0
149	20240823	181300	86961991	889	889	889	889	0
150	20240823	181200	86961991	889	889	889	889	0
151	20240823	181100	86961991	889	889	889	889	0
152	20240823	181000	86961991	889	889	889	889	4578
153	20240823	180900	86961991	889	889	889	889	0
154	20240823	180800	86961991	889	889	889	889	0
155	20240823	180700	86961991	889	889	889	889	0
156	20240823	180600	86961991	889	889	889	889	0
157	20240823	180500	86961991	889	889	889	889	0
158	20240823	180400	86961991	889	889	889	889	0
159	20240823	180300	86961991	889	889	889	889	0
160	20240823	180200	86961991	889	889	889	889	0
161	20240823	180100	86961991	889	889	889	889	0
162	20240823	180000	86961991	889	889	889	889	0
163	20240823	175900	86961991	889	889	889	889	0
164	20240823	175800	86961991	889	889	889	889	0
165	20240823	175700	86961991	889	889	889	889	0
166	20240823	175600	86961991	889	889	889	889	0
167	20240823	175500	86961991	889	889	889	889	0
168	20240823	175400	86961991	889	889	889	889	0
169	20240823	175300	86961991	889	889	889	889	0
170	20240823	175200	86961991	889	889	889	889	0
171	20240823	175100	86961991	889	889	889	889	0
172	20240823	175000	86961991	889	889	889	889	0
173	20240823	174900	86961991	889	889	889	889	0
174	20240823	174800	86961991	889	889	889	889	0
175	20240823	174700	86961991	889	889	889	889	0
176	20240823	174600	86961991	889	889	889	889	0
177	20240823	174500	86961991	889	889	889	889	0
178	20240823	174400	86961991	889	889	889	889	0
179	20240823	174300	86961991	889	889	889	889	0
180	20240823	174200	86961991	889	889	889	889	0
181	20240823	174100	86961991	889	889	889	889	0
182	20240823	174000	86961991	889	889	889	889	4578
183	20240823	173900	86961991	889	889	889	889	0
184	20240823	173800	86961991	889	889	889	889	0
185	20240823	173700	86961991	889	889	889	889	0
186	20240823	173600	86961991	889	889	889	889	0
187	20240823	173500	86961991	889	889	889	889	0
188	20240823	173400	86961991	889	889	889	889	0
189	20240823	173300	86961991	889	889	889	889	0
190	20240823	173200	86961991	889	889	889	889	0
191	20240823	173100	86961991	889	889	889	889	0
192	20240823	173000	86961991	889	889	889	889	0
193	20240823	172900	86961991	889	889	889	889	0
194	20240823	172800	86961991	889	889	889	889	0
195	20240823	172700	86961991	889	889	889	889	0
196	20240823	172600	86961991	889	889	889	889	0
197	20240823	172500	86961991	889	889	889	889	0
198	20240823	172400	86961991	889	889	889	889	0
199	20240823	172300	86961991	889	889	889	889	0
200	20240823	172200	86961991	889	889	889	889	0
201	20240823	172100	86961991	889	889	889	889	0
202	20240823	172000	86961991	889	889	889	889	0
203	20240823	171900	86961991	889	889	889	889	0
204	20240823	171800	86961991	889	889	889	889	0
205	20240823	171700	86961991	889	889	889	889	0
206	20240823	171600	86961991	889	889	889	889	0
207	20240823	171500	86961991	889	889	889	889	0
208	20240823	171400	86961991	889	889	889	889	0
209	20240823	171300	86961991	889	889	889	889	0
210	20240823	171200	86961991	889	889	889	889	0
211	20240823	171100	86961991	889	889	889	889	0
212	20240823	171000	86961991	889	889	889	889	4578
213	20240823	170900	86961991	889	889	889	889	0
214	20240823	170800	86961991	889	889	889	889	0
215	20240823	170700	86961991	889	889	889	889	0
216	20240823	170600	86961991	889	889	889	889	0
217	20240823	170500	86961991	889	889	889	889	0
218	20240823	170400	86961991	889	889	889	889	0
219	20240823	170300	86961991	889	889	889	889	0
220	20240823	170200	86961991	889	889	889	889	0
221	20240823	170100	86961991	889	889	889	889	0
222	20240823	170000	86961991	889	889	889	889	0
223	20240823	165900	86961991	889	889	889	889	0
224	20240823	165800	86961991	889	889	889	889	0
225	20240823	165700	86961991	889	889	889	889	0
226	20240823	165600	86961991	889	889	889	889	0
227	20240823	165500	86961991	889	889	889	889	0
228	20240823	165400	86961991	889	889	889	889	0
229	20240823	165300	86961991	889	889	889	889	0
230	20240823	165200	86961991	889	889	889	889	0
231	20240823	165100	86961991	889	889	889	889	0
232	20240823	165000	86961991	889	889	889	889	0
233	20240823	164900	86961991	889	889	889	889	0
234	20240823	164800	86961991	889	889	889	889	0
235	20240823	164700	86961991	889	889	889	889	0
236	20240823	164600	86961991	889	889	889	889	0
237	20240823	164500	86961991	889	889	889	889	0
238	20240823	164400	86961991	889	889	889	889	0
239	20240823	164300	86961991	889	889	889	889	0
240	20240823	164200	86961991	889	889	889	889	0
241	20240823	164100	86961991	889	889	889	889	0
242	20240823	164000	86961991	889	889	889	889	4578
243	20240823	163900	86961991	889	889	889	889	0
244	20240823	163800	86961991	889	889	889	889	0
245	20240823	163700	86961991	889	889	889	889	0
246	20240823	163600	86961991	889	889	889	889	0
247	20240823	163500	86961991	889	889	889	889	0
248	20240823	163400	86961991	889	889	889	889	0
249	20240823	163300	86961991	889	889	889	889	0
250	20240823	163200	86961991	889	889	889	889	0
251	20240823	163100	86961991	889	889	889	889	0
252	20240823	163000	86961991	889	889	889	889	0
253	20240823	162900	86961991	889	889	889	889	0
254	20240823	162800	86961991	889	889	889	889	0
255	20240823	162700	86961991	889	889	889	889	0
256	20240823	162600	86961991	889	889	889	889	0
257	20240823	162500	86961991	889	889	889	889	0
258	20240823	162400	86961991	889	889	889	889	0
259	20240823	162300	86961991	889	889	889	889	0
260	20240823	162200	86961991	889	889	889	889	0
261	20240823	162100	86961991	889	889	889	889	0
262	20240823	162000	86961991	889	889	889	889	0
263	20240823	161900	86961991	889	889	889	889	0
264	20240823	161800	86961991	889	889	889	889	0
265	20240823	161700	86961991	889	889	889	889	0
266	20240823	161600	86961991	889	889	889	889	0
267	20240823	161500	86961991	889	889	889	889	0
268	20240823	161400	86961991	889	889	889	889	0
269	20240823	161300	86961991	889	889	889	889	0
270	20240823	161200	86961991	889	889	889	889	0
271	20240823	161100	86961991	889	889	889	889	0
272	20240823	161000	86961991	889	889	889	889	4578
273	20240823	160900	86961991	889	889	889	889	0
274	20240823	160800	86961991	889	889	889	889	0
275	20240823	160700	86961991	889	889	889	889	0
276	20240823	160600	86961991	889	889	889	889	0
277	20240823	160500	86961991	889	889	889	889	0
278	20240823	160400	86961991	889	889	889	889	0
279	20240823	160300	86961991	889	889	889	889	0
280	20240823	160200	86961991	889	889	889	889	0
281	20240823	160100	86961991	889	889	889	889	0
282	20240823	160000	86961991	889	889	889	889	0
283	20240823	155900	86961991	889	889	889	889	0
284	20240823	155800	86961991	889	889	889	889	0
285	20240823	155700	86961991	889	889	889	889	0
286	20240823	155600	86961991	889	889	889	889	0
287	20240823	155500	86961991	889	889	889	889	0
288	20240823	155400	86961991	889	889	889	889	0
289	20240823	155300	86961991	889	889	889	889	0
290	20240823	155200	86961991	889	889	889	889	0
291	20240823	155100	86961991	889	889	889	889	0
292	20240823	155000	86961991	889	889	889	889	0
293	20240823	154900	86961991	889	889	889	889	0
294	20240823	154800	86961991	889	889	889	889	0
295	20240823	154700	86961991	889	889	889	889	0
296	20240823	154600	86961991	889	889	889	889	0
297	20240823	154500	86961991	889	889	889	889	0
298	20240823	154400	86961991	889	889	889	889	0
299	20240823	154300	86961991	889	889	889	889	0
300	20240823	154200	86961991	889	889	889	889	0
301	20240823	154100	86961991	889	889	889	889	0
302	20240823	154000	86961991	889	889	889	889	4578
303	20240823	153900	86961991	889	889	889	889	0
304	20240823	153800	86961991	889	889	889	889	0
305	20240823	153700	86961991	889	889	889	889	0
306	20240823	153600	86961991	889	889	889	889	0
307	20240823	153500	86961991	889	889	889	889	0
308	20240823	153400	86961991	889	889	889	889	0
309	20240823	153300	86961991	889	889	889	889	0
310	20240823	153200	86961991	889	889	889	889	0
311	20240823	153100	86961991	889	889	889	889	0
312	20240823	153000	86961991	889	889	889	889	4578
313	20240823	152900	82892149	880	880	880	880	0
314	20240823	152800	82892149	880	880	880	880	0
315	20240823	152700	82892149	880	880	880	880	0
316	20240823	152600	82892149	880	880	880	880	0
317	20240823	152500	82892149	880	880	880	880	0
318	20240823	152400	82892149	880	880	880	880	0
319	20240823	152300	82892149	880	880	880	880	0
320	20240823	152200	82892149	880	880	880	880	0
321	20240823	152100	82892149	880	880	880	880	0
322	20240823	152000	82892149	880	880	880	880	0
323	20240823	151900	82892149	880	880	880	880	0
324	20240823	151800	82892149	880	880	880	880	0
325	20240823	151700	82892149	880	880	880	880	120
326	20240823	151600	82786549	886	886	886	886	0
327	20240823	151500	82786549	886	886	886	886	0
328	20240823	151400	82786549	886	886	886	886	0
329	20240823	151300	82786549	886	886	886	886	0
330	20240823	151200	82786549	886	886	886	886	0
331	20240823	151100	82786549	886	886	886	886	0
332	20240823	151000	82786549	886	886	886	886	0
333	20240823	150900	82786549	886	886	886	886	1
334	20240823	150800	82785663	885	885	885	885	28
335	20240823	150700	82760883	886	886	886	886	0
336	20240823	150600	82760883	886	886	886	886	0
337	20240823	150500	82760883	886	886	886	886	0
338	20240823	150400	82760883	886	886	886	886	0
339	20240823	150300	82760883	886	886	886	886	0
340	20240823	150200	82760883	886	886	886	886	0
341	20240823	150100	82760883	886	886	886	886	0
342	20240823	150000	82760883	886	886	886	886	0
343	20240823	145900	82760883	886	886	886	886	0
344	20240823	145800	82760883	886	886	886	886	0
345	20240823	145700	82760883	886	886	886	886	3
346	20240823	145600	82758225	880	880	880	880	1
347	20240823	145500	82757345	886	886	886	886	0
348	20240823	145400	82757345	886	886	886	886	0
349	20240823	145300	82757345	886	886	886	886	0
350	20240823	145200	82757345	886	886	886	886	0
351	20240823	145100	82757345	886	886	886	886	0
352	20240823	145000	82757345	886	886	886	886	0
353	20240823	144900	82757345	886	886	886	886	0
354	20240823	144800	82757345	886	886	886	886	0
355	20240823	144700	82757345	886	886	886	886	0
356	20240823	144600	82757345	886	886	886	886	0
357	20240823	144500	82757345	886	886	886	886	0
358	20240823	144400	82757345	886	886	886	886	0
359	20240823	144300	82757345	886	886	886	886	0
360	20240823	144200	82757345	886	886	886	886	0
361	20240823	144100	82757345	886	881	886	880	69
362	20240823	144000	82696608	886	886	886	886	0
363	20240823	143900	82696608	886	886	886	886	0
364	20240823	143800	82696608	886	886	886	886	0
365	20240823	143700	82696608	886	886	886	886	0
366	20240823	143600	82696608	886	886	886	886	0
367	20240823	143500	82696608	886	886	886	886	0
368	20240823	143400	82696608	886	886	886	886	0
369	20240823	143300	82696608	886	886	886	886	0
370	20240823	143200	82696608	886	886	886	886	0
371	20240823	143100	82696608	886	881	886	881	221
372	20240823	143000	82501902	886	886	886	886	0
373	20240823	142900	82501902	886	886	886	886	0
374	20240823	142800	82501902	886	886	886	886	0
375	20240823	142700	82501902	886	886	886	886	0
376	20240823	142600	82501902	886	886	886	886	0
377	20240823	142500	82501902	886	886	886	886	0
378	20240823	142400	82501902	886	886	886	886	0
379	20240823	142300	82501902	886	886	886	886	0
380	20240823	142200	82501902	886	886	886	886	0
381	20240823	142100	82501902	886	886	886	886	0
382	20240823	142000	82501902	886	886	886	886	0
383	20240823	141900	82501902	886	886	886	886	32
384	20240823	141800	82473550	886	886	886	886	337
385	20240823	141700	82174968	886	886	886	886	631
386	20240823	141600	81615902	887	887	887	887	0
387	20240823	141500	81615902	887	887	887	887	0
388	20240823	141400	81615902	887	887	887	887	0
389	20240823	141300	81615902	887	887	887	887	0
390	20240823	141200	81615902	887	887	887	887	0
391	20240823	141100	81615902	887	887	887	887	0
392	20240823	141000	81615902	887	886	887	886	1576
393	20240823	140900	80218009	887	887	887	887	0
394	20240823	140800	80218009	887	887	887	887	0
395	20240823	140700	80218009	887	887	887	887	0
396	20240823	140600	80218009	887	882	887	882	212
397	20240823	140500	80030056	875	875	875	875	0
398	20240823	140400	80030056	875	875	875	875	0
399	20240823	140300	80030056	875	875	875	875	0
400	20240823	140200	80030056	875	885	885	875	3320
401	20240823	140100	77111727	887	887	887	887	0
402	20240823	140000	77111727	887	887	887	887	0
403	20240823	135900	77111727	887	887	887	887	0
404	20240823	135800	77111727	887	887	887	887	0
405	20240823	135700	77111727	887	887	887	887	0
406	20240823	135600	77111727	887	887	887	887	0
407	20240823	135500	77111727	887	887	887	887	9
408	20240823	135400	77103744	887	887	887	887	0
409	20240823	135300	77103744	887	887	887	887	0
410	20240823	135200	77103744	887	887	887	887	0
411	20240823	135100	77103744	887	887	887	887	0
412	20240823	135000	77103744	887	887	887	887	5
413	20240823	134900	77099309	888	888	888	888	0
414	20240823	134800	77099309	888	888	888	888	0
415	20240823	134700	77099309	888	888	888	888	0
416	20240823	134600	77099309	888	888	888	888	0
417	20240823	134500	77099309	888	888	888	888	0
418	20240823	134400	77099309	888	888	888	888	0
419	20240823	134300	77099309	888	888	888	888	0
420	20240823	134200	77099309	888	888	888	888	0
421	20240823	134100	77099309	888	888	888	888	0
422	20240823	134000	77099309	888	888	888	888	0
423	20240823	133900	77099309	888	888	888	888	0
424	20240823	133800	77099309	888	888	888	888	0
425	20240823	133700	77099309	888	888	888	888	0
426	20240823	133600	77099309	888	888	888	888	0
427	20240823	133500	77099309	888	888	888	888	0
428	20240823	133400	77099309	888	888	888	888	0
429	20240823	133300	77099309	888	888	888	888	0
430	20240823	133200	77099309	888	888	888	888	0
431	20240823	133100	77099309	888	888	888	888	0
432	20240823	133000	77099309	888	888	888	888	6
433	20240823	132900	77093981	888	888	888	888	0
434	20240823	132800	77093981	888	888	888	888	0
435	20240823	132700	77093981	888	888	888	888	0
436	20240823	132600	77093981	888	888	888	888	0
437	20240823	132500	77093981	888	888	888	888	0
438	20240823	132400	77093981	888	888	888	888	0
439	20240823	132300	77093981	888	888	888	888	1
440	20240823	132200	77093093	883	883	883	883	0
441	20240823	132100	77093093	883	883	883	883	0
442	20240823	132000	77093093	883	883	883	883	0
443	20240823	131900	77093093	883	883	883	883	0
444	20240823	131800	77093093	883	883	883	883	0
445	20240823	131700	77093093	883	883	883	883	1
446	20240823	131600	77092210	888	888	888	888	0
447	20240823	131500	77092210	888	883	888	883	2
448	20240823	131400	77090439	890	890	890	890	0
449	20240823	131300	77090439	890	890	890	890	0
450	20240823	131200	77090439	890	890	890	890	0
451	20240823	131100	77090439	890	890	890	890	0
452	20240823	131000	77090439	890	890	890	890	0
453	20240823	130900	77090439	890	890	890	890	0
454	20240823	130800	77090439	890	890	890	890	0
455	20240823	130700	77090439	890	890	890	890	0
456	20240823	130600	77090439	890	890	890	890	0
457	20240823	130500	77090439	890	890	890	890	0
458	20240823	130400	77090439	890	890	890	890	0
459	20240823	130300	77090439	890	890	890	890	0
460	20240823	130200	77090439	890	890	890	890	0
461	20240823	130100	77090439	890	890	890	890	0
462	20240823	130000	77090439	890	890	890	890	0
463	20240823	125900	77090439	890	890	890	890	0
464	20240823	125800	77090439	890	890	890	890	0
465	20240823	125700	77090439	890	890	890	890	0
466	20240823	125600	77090439	890	890	890	890	0
467	20240823	125500	77090439	890	890	890	890	0
468	20240823	125400	77090439	890	890	890	890	0
469	20240823	125300	77090439	890	890	890	890	0
470	20240823	125200	77090439	890	890	890	890	0
471	20240823	125100	77090439	890	890	890	890	0
472	20240823	125000	77090439	890	890	890	890	0
473	20240823	124900	77090439	890	890	890	890	0
474	20240823	124800	77090439	890	890	890	890	0
475	20240823	124700	77090439	890	890	890	890	0
476	20240823	124600	77090439	890	890	890	890	0
477	20240823	124500	77090439	890	890	890	890	6
478	20240823	124400	77085099	890	890	890	890	0
479	20240823	124300	77085099	890	890	890	890	0
480	20240823	124200	77085099	890	890	890	890	0
481	20240823	124100	77085099	890	890	890	890	0
482	20240823	124000	77085099	890	890	890	890	0
483	20240823	123900	77085099	890	890	890	890	0
484	20240823	123800	77085099	890	890	890	890	0
485	20240823	123700	77085099	890	890	890	890	0
486	20240823	123600	77085099	890	890	890	890	0
487	20240823	123500	77085099	890	890	890	890	0
488	20240823	123400	77085099	890	890	890	890	0
489	20240823	123300	77085099	890	890	890	890	0
490	20240823	123200	77085099	890	890	890	890	0
491	20240823	123100	77085099	890	890	890	890	0
492	20240823	123000	77085099	890	890	890	890	0
493	20240823	122900	77085099	890	890	890	890	0
494	20240823	122800	77085099	890	890	890	890	0
495	20240823	122700	77085099	890	890	890	890	0
496	20240823	122600	77085099	890	890	890	890	0
497	20240823	122500	77085099	890	890	890	890	0
498	20240823	122400	77085099	890	890	890	890	0
499	20240823	122300	77085099	890	890	890	890	1
500	20240823	122200	77084209	883	883	883	883	0
501	20240823	122100	77084209	883	883	883	883	0
502	20240823	122000	77084209	883	883	883	883	0
503	20240823	121900	77084209	883	883	883	883	1
504	20240823	121800	77083326	891	891	891	891	0
505	20240823	121700	77083326	891	891	891	891	0
506	20240823	121600	77083326	891	891	891	891	0
507	20240823	121500	77083326	891	891	891	891	0
508	20240823	121400	77083326	891	891	891	891	0
509	20240823	121300	77083326	891	891	891	891	0
510	20240823	121200	77083326	891	891	891	891	0
511	20240823	121100	77083326	891	891	891	891	0
512	20240823	121000	77083326	891	891	891	891	0
513	20240823	120900	77083326	891	891	891	891	0
514	20240823	120800	77083326	891	891	891	891	0
515	20240823	120700	77083326	891	891	891	891	0
516	20240823	120600	77083326	891	891	891	891	0
517	20240823	120500	77083326	891	891	891	891	0
518	20240823	120400	77083326	891	891	891	891	0
519	20240823	120300	77083326	891	891	891	891	0
520	20240823	120200	77083326	891	891	891	891	0
521	20240823	120100	77083326	891	891	891	891	0
522	20240823	120000	77083326	891	891	891	891	0
523	20240823	115900	77083326	891	891	891	891	0
524	20240823	115800	77083326	891	891	891	891	0
525	20240823	115700	77083326	891	891	891	891	0
526	20240823	115600	77083326	891	891	891	891	0
527	20240823	115500	77083326	891	891	891	891	0
528	20240823	115400	77083326	891	891	891	891	0
529	20240823	115300	77083326	891	891	891	891	0
530	20240823	115200	77083326	891	891	891	891	0
531	20240823	115100	77083326	891	891	891	891	0
532	20240823	115000	77083326	891	891	891	891	0
533	20240823	114900	77083326	891	891	891	891	0
534	20240823	114800	77083326	891	891	891	891	0
535	20240823	114700	77083326	891	891	891	891	0
536	20240823	114600	77083326	891	891	891	891	0
537	20240823	114500	77083326	891	891	891	891	0
538	20240823	114400	77083326	891	891	891	891	0
539	20240823	114300	77083326	891	890	891	890	10
540	20240823	114200	77074417	890	890	890	890	0
541	20240823	114100	77074417	890	890	890	890	0
542	20240823	114000	77074417	890	890	890	890	13
543	20240823	113900	77062847	890	890	890	890	0
544	20240823	113800	77062847	890	887	890	887	43
545	20240823	113700	77024581	883	883	883	883	0
546	20240823	113600	77024581	883	883	883	883	0
547	20240823	113500	77024581	883	883	883	883	0
548	20240823	113400	77024581	883	883	883	883	0
549	20240823	113300	77024581	883	883	883	883	0
550	20240823	113200	77024581	883	883	883	883	0
551	20240823	113100	77024581	883	883	883	883	0
552	20240823	113000	77024581	883	883	883	883	0
553	20240823	112900	77024581	883	883	883	883	0
554	20240823	112800	77024581	883	883	883	883	0
555	20240823	112700	77024581	883	883	883	883	0
556	20240823	112600	77024581	883	883	883	883	0
557	20240823	112500	77024581	883	883	883	883	0
558	20240823	112400	77024581	883	883	883	883	0
559	20240823	112300	77024581	883	883	883	883	0
560	20240823	112200	77024581	883	883	883	883	0
561	20240823	112100	77024581	883	883	883	883	0
562	20240823	112000	77024581	883	883	883	883	0
563	20240823	111900	77024581	883	883	883	883	0
564	20240823	111800	77024581	883	883	883	883	0
565	20240823	111700	77024581	883	883	883	883	0
566	20240823	111600	77024581	883	883	883	883	0
567	20240823	111500	77024581	883	883	883	883	0
568	20240823	111400	77024581	883	883	883	883	5
569	20240823	111300	77020166	883	883	883	883	0
570	20240823	111200	77020166	883	883	883	883	3
571	20240823	111100	77017517	879	879	879	879	0
572	20240823	111000	77017517	879	879	879	879	0
573	20240823	110900	77017517	879	879	879	879	0
574	20240823	110800	77017517	879	879	879	879	112
575	20240823	110700	76919069	879	879	879	879	0
576	20240823	110600	76919069	879	879	879	879	0
577	20240823	110500	76919069	879	879	879	879	0
578	20240823	110400	76919069	879	879	879	879	0
579	20240823	110300	76919069	879	879	879	879	0
580	20240823	110200	76919069	879	879	879	879	0
581	20240823	110100	76919069	879	879	879	879	1
582	20240823	110000	76918190	879	879	879	879	0
583	20240823	105900	76918190	879	879	879	879	0
584	20240823	105800	76918190	879	879	879	879	0
585	20240823	105700	76918190	879	879	879	879	0
586	20240823	105600	76918190	879	880	880	879	1127
587	20240823	105500	75927358	880	880	880	880	5
588	20240823	105400	75922958	881	881	881	881	1605
589	20240823	105300	74508953	882	882	882	882	0
590	20240823	105200	74508953	882	882	882	882	1960
591	20240823	105100	72780233	883	883	883	883	0
592	20240823	105000	72780233	883	883	883	883	0
593	20240823	104900	72780233	883	883	883	883	0
594	20240823	104800	72780233	883	883	883	883	1032
595	20240823	104700	71868977	883	883	883	883	0
596	20240823	104600	71868977	883	885	885	883	3386
597	20240823	104500	68877036	889	889	889	889	0
598	20240823	104400	68877036	889	889	889	889	2
599	20240823	104300	68875258	892	892	892	892	0
600	20240823	104200	68875258	892	892	892	892	3
601	20240823	104100	68872582	893	893	893	893	0
602	20240823	104000	68872582	893	893	893	893	0
603	20240823	103900	68872582	893	893	893	893	0
604	20240823	103800	68872582	893	893	893	893	0
605	20240823	103700	68872582	893	893	893	893	0
606	20240823	103600	68872582	893	893	893	893	0
607	20240823	103500	68872582	893	893	893	893	0
608	20240823	103400	68872582	893	893	893	893	0
609	20240823	103300	68872582	893	893	893	893	0
610	20240823	103200	68872582	893	893	893	893	0
611	20240823	103100	68872582	893	893	893	893	0
612	20240823	103000	68872582	893	893	893	893	0
613	20240823	102900	68872582	893	893	893	893	0
614	20240823	102800	68872582	893	893	893	893	0
615	20240823	102700	68872582	893	893	893	893	0
616	20240823	102600	68872582	893	893	893	893	0
617	20240823	102500	68872582	893	893	893	893	0
618	20240823	102400	68872582	893	893	893	893	0
619	20240823	102300	68872582	893	893	893	893	0
620	20240823	102200	68872582	893	893	893	893	0
621	20240823	102100	68872582	893	893	893	893	0
622	20240823	102000	68872582	893	893	893	893	0
623	20240823	101900	68872582	893	893	893	893	0
624	20240823	101800	68872582	893	893	893	893	0
625	20240823	101700	68872582	893	893	893	893	0
626	20240823	101600	68872582	893	893	893	893	0
627	20240823	101500	68872582	893	893	893	893	0
628	20240823	101400	68872582	893	893	893	893	0
629	20240823	101300	68872582	893	893	893	893	1
630	20240823	101200	68871689	894	894	894	894	0
631	20240823	101100	68871689	894	894	894	894	0
632	20240823	101000	68871689	894	893	894	893	40
633	20240823	100900	68835962	895	895	895	895	0
634	20240823	100800	68835962	895	890	895	890	150
635	20240823	100700	68702219	883	883	883	883	0
636	20240823	100600	68702219	883	887	887	883	200
637	20240823	100500	68525446	896	896	896	896	0
638	20240823	100400	68525446	896	896	896	896	0
639	20240823	100300	68525446	896	896	896	896	0
640	20240823	100200	68525446	896	896	896	896	0
641	20240823	100100	68525446	896	896	896	896	0
642	20240823	100000	68525446	896	896	896	896	0
643	20240823	095900	68525446	896	895	896	895	10
644	20240823	095800	68516492	893	893	893	893	0
645	20240823	095700	68516492	893	893	893	893	0
646	20240823	095600	68516492	893	893	893	893	0
647	20240823	095500	68516492	893	893	893	893	0
648	20240823	095400	68516492	893	893	893	893	2
649	20240823	095300	68514706	891	891	891	891	0
650	20240823	095200	68514706	891	891	891	891	0
651	20240823	095100	68514706	891	891	891	891	82
652	20240823	095000	68441644	891	890	892	890	15001
653	20240823	094900	55080670	890	890	890	890	10000
654	20240823	094800	46180670	885	888	888	885	22
655	20240823	094700	46161176	890	890	890	890	0
656	20240823	094600	46161176	890	890	890	890	14
657	20240823	094500	46148716	890	890	890	890	13
658	20240823	094400	46137146	890	890	890	890	0
659	20240823	094300	46137146	890	890	890	890	0
660	20240823	094200	46137146	890	890	890	890	0
661	20240823	094100	46137146	890	890	890	890	0
662	20240823	094000	46137146	890	890	890	890	0
663	20240823	093900	46137146	890	890	890	890	0
664	20240823	093800	46137146	890	890	890	890	0
665	20240823	093700	46137146	890	890	890	890	0
666	20240823	093600	46137146	890	890	890	890	0
667	20240823	093500	46137146	890	890	890	890	0
668	20240823	093400	46137146	890	890	890	890	170
669	20240823	093300	45985846	890	890	890	890	0
670	20240823	093200	45985846	890	890	890	890	0
671	20240823	093100	45985846	890	890	890	890	0
672	20240823	093000	45985846	890	888	890	888	392
673	20240823	092900	45637550	885	887	887	885	57
674	20240823	092800	45586995	888	888	888	888	0
675	20240823	092700	45586995	888	888	888	888	0
676	20240823	092600	45586995	888	888	888	888	0
677	20240823	092500	45586995	888	888	888	888	0
678	20240823	092400	45586995	888	888	888	888	0
679	20240823	092300	45586995	888	888	888	888	0
680	20240823	092200	45586995	888	888	888	888	0
681	20240823	092100	45586995	888	888	888	888	0
682	20240823	092000	45586995	888	888	888	888	3
683	20240823	091900	45584331	889	880	889	880	93
684	20240823	091800	45502482	881	881	881	881	0
685	20240823	091700	45502482	881	881	881	881	0
686	20240823	091600	45502482	881	881	881	881	46
687	20240823	091500	45461956	890	890	890	890	0
688	20240823	091400	45461956	890	889	890	889	120
689	20240823	091300	45355157	890	890	890	890	0
690	20240823	091200	45355157	890	890	890	890	0
691	20240823	091100	45355157	890	890	890	890	0
692	20240823	091000	45355157	890	890	890	890	1
693	20240823	090900	45354267	885	885	885	885	0
694	20240823	090800	45354267	885	885	885	885	0
695	20240823	090700	45354267	885	885	885	885	20000
696	20240823	090600	27654267	885	885	885	885	30000
697	20240823	090500	1104267	885	885	885	885	0
698	20240823	090400	1104267	885	885	885	885	0
699	20240823	090300	1104267	885	885	885	885	1
700	20240823	090200	1103382	882	882	882	882	0
701	20240823	090100	1103382	882	882	882	882	0
702	20240823	090000	1103382	882	882	882	882	1251