KissMeData/143540/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	202000	173908013	922	922	922	922	12877
3	20240820	201900	173908013	922	922	922	922	0
4	20240820	201800	173908013	922	922	922	922	0
5	20240820	201700	173908013	922	922	922	922	0
6	20240820	201600	173908013	922	922	922	922	0
7	20240820	201500	173908013	922	922	922	922	0
8	20240820	201400	173908013	922	922	922	922	0
9	20240820	201300	173908013	922	922	922	922	0
10	20240820	201200	173908013	922	922	922	922	0
11	20240820	201100	173908013	922	922	922	922	0
12	20240820	201000	173908013	922	922	922	922	0
13	20240820	200900	173908013	922	922	922	922	0
14	20240820	200800	173908013	922	922	922	922	0
15	20240820	200700	173908013	922	922	922	922	0
16	20240820	200600	173908013	922	922	922	922	0
17	20240820	200500	173908013	922	922	922	922	0
18	20240820	200400	173908013	922	922	922	922	0
19	20240820	200300	173908013	922	922	922	922	0
20	20240820	200200	173908013	922	922	922	922	0
21	20240820	200100	173908013	922	922	922	922	0
22	20240820	200000	173908013	922	922	922	922	0
23	20240820	195900	173908013	922	922	922	922	0
24	20240820	195800	173908013	922	922	922	922	0
25	20240820	195700	173908013	922	922	922	922	0
26	20240820	195600	173908013	922	922	922	922	0
27	20240820	195500	173908013	922	922	922	922	0
28	20240820	195400	173908013	922	922	922	922	0
29	20240820	195300	173908013	922	922	922	922	0
30	20240820	195200	173908013	922	922	922	922	0
31	20240820	195100	173908013	922	922	922	922	0
32	20240820	195000	173908013	922	922	922	922	12877
33	20240820	194900	173908013	922	922	922	922	0
34	20240820	194800	173908013	922	922	922	922	0
35	20240820	194700	173908013	922	922	922	922	0
36	20240820	194600	173908013	922	922	922	922	0
37	20240820	194500	173908013	922	922	922	922	0
38	20240820	194400	173908013	922	922	922	922	0
39	20240820	194300	173908013	922	922	922	922	0
40	20240820	194200	173908013	922	922	922	922	0
41	20240820	194100	173908013	922	922	922	922	0
42	20240820	194000	173908013	922	922	922	922	0
43	20240820	193900	173908013	922	922	922	922	0
44	20240820	193800	173908013	922	922	922	922	0
45	20240820	193700	173908013	922	922	922	922	0
46	20240820	193600	173908013	922	922	922	922	0
47	20240820	193500	173908013	922	922	922	922	0
48	20240820	193400	173908013	922	922	922	922	0
49	20240820	193300	173908013	922	922	922	922	0
50	20240820	193200	173908013	922	922	922	922	0
51	20240820	193100	173908013	922	922	922	922	0
52	20240820	193000	173908013	922	922	922	922	0
53	20240820	192900	173908013	922	922	922	922	0
54	20240820	192800	173908013	922	922	922	922	0
55	20240820	192700	173908013	922	922	922	922	0
56	20240820	192600	173908013	922	922	922	922	0
57	20240820	192500	173908013	922	922	922	922	0
58	20240820	192400	173908013	922	922	922	922	0
59	20240820	192300	173908013	922	922	922	922	0
60	20240820	192200	173908013	922	922	922	922	0
61	20240820	192100	173908013	922	922	922	922	0
62	20240820	192000	173908013	922	922	922	922	12877
63	20240820	191900	173908013	922	922	922	922	0
64	20240820	191800	173908013	922	922	922	922	0
65	20240820	191700	173908013	922	922	922	922	0
66	20240820	191600	173908013	922	922	922	922	0
67	20240820	191500	173908013	922	922	922	922	0
68	20240820	191400	173908013	922	922	922	922	0
69	20240820	191300	173908013	922	922	922	922	0
70	20240820	191200	173908013	922	922	922	922	0
71	20240820	191100	173908013	922	922	922	922	0
72	20240820	191000	173908013	922	922	922	922	0
73	20240820	190900	173908013	922	922	922	922	0
74	20240820	190800	173908013	922	922	922	922	0
75	20240820	190700	173908013	922	922	922	922	0
76	20240820	190600	173908013	922	922	922	922	0
77	20240820	190500	173908013	922	922	922	922	0
78	20240820	190400	173908013	922	922	922	922	0
79	20240820	190300	173908013	922	922	922	922	0
80	20240820	190200	173908013	922	922	922	922	0
81	20240820	190100	173908013	922	922	922	922	0
82	20240820	190000	173908013	922	922	922	922	0
83	20240820	185900	173908013	922	922	922	922	0
84	20240820	185800	173908013	922	922	922	922	0
85	20240820	185700	173908013	922	922	922	922	0
86	20240820	185600	173908013	922	922	922	922	0
87	20240820	185500	173908013	922	922	922	922	0
88	20240820	185400	173908013	922	922	922	922	0
89	20240820	185300	173908013	922	922	922	922	0
90	20240820	185200	173908013	922	922	922	922	0
91	20240820	185100	173908013	922	922	922	922	0
92	20240820	185000	173908013	922	922	922	922	12877
93	20240820	184900	173908013	922	922	922	922	0
94	20240820	184800	173908013	922	922	922	922	0
95	20240820	184700	173908013	922	922	922	922	0
96	20240820	184600	173908013	922	922	922	922	0
97	20240820	184500	173908013	922	922	922	922	0
98	20240820	184400	173908013	922	922	922	922	0
99	20240820	184300	173908013	922	922	922	922	0
100	20240820	184200	173908013	922	922	922	922	0
101	20240820	184100	173908013	922	922	922	922	0
102	20240820	184000	173908013	922	922	922	922	0
103	20240820	183900	173908013	922	922	922	922	0
104	20240820	183800	173908013	922	922	922	922	0
105	20240820	183700	173908013	922	922	922	922	0
106	20240820	183600	173908013	922	922	922	922	0
107	20240820	183500	173908013	922	922	922	922	0
108	20240820	183400	173908013	922	922	922	922	0
109	20240820	183300	173908013	922	922	922	922	0
110	20240820	183200	173908013	922	922	922	922	0
111	20240820	183100	173908013	922	922	922	922	0
112	20240820	183000	173908013	922	922	922	922	0
113	20240820	182900	173908013	922	922	922	922	0
114	20240820	182800	173908013	922	922	922	922	0
115	20240820	182700	173908013	922	922	922	922	0
116	20240820	182600	173908013	922	922	922	922	0
117	20240820	182500	173908013	922	922	922	922	0
118	20240820	182400	173908013	922	922	922	922	0
119	20240820	182300	173908013	922	922	922	922	0
120	20240820	182200	173908013	922	922	922	922	0
121	20240820	182100	173908013	922	922	922	922	0
122	20240820	182000	173908013	922	922	922	922	12877
123	20240820	181900	173908013	922	922	922	922	0
124	20240820	181800	173908013	922	922	922	922	0
125	20240820	181700	173908013	922	922	922	922	0
126	20240820	181600	173908013	922	922	922	922	0
127	20240820	181500	173908013	922	922	922	922	0
128	20240820	181400	173908013	922	922	922	922	0
129	20240820	181300	173908013	922	922	922	922	0
130	20240820	181200	173908013	922	922	922	922	0
131	20240820	181100	173908013	922	922	922	922	0
132	20240820	181000	173908013	922	922	922	922	0
133	20240820	180900	173908013	922	922	922	922	0
134	20240820	180800	173908013	922	922	922	922	0
135	20240820	180700	173908013	922	922	922	922	0
136	20240820	180600	173908013	922	922	922	922	0
137	20240820	180500	173908013	922	922	922	922	0
138	20240820	180400	173908013	922	922	922	922	0
139	20240820	180300	173908013	922	922	922	922	0
140	20240820	180200	173908013	922	922	922	922	0
141	20240820	180100	173908013	922	922	922	922	0
142	20240820	180000	173908013	922	922	922	922	0
143	20240820	175900	173908013	922	922	922	922	0
144	20240820	175800	173908013	922	922	922	922	0
145	20240820	175700	173908013	922	922	922	922	0
146	20240820	175600	173908013	922	922	922	922	0
147	20240820	175500	173908013	922	922	922	922	0
148	20240820	175400	173908013	922	922	922	922	0
149	20240820	175300	173908013	922	922	922	922	0
150	20240820	175200	173908013	922	922	922	922	0
151	20240820	175100	173908013	922	922	922	922	0
152	20240820	175000	173908013	922	922	922	922	12877
153	20240820	174900	173908013	922	922	922	922	0
154	20240820	174800	173908013	922	922	922	922	0
155	20240820	174700	173908013	922	922	922	922	0
156	20240820	174600	173908013	922	922	922	922	0
157	20240820	174500	173908013	922	922	922	922	0
158	20240820	174400	173908013	922	922	922	922	0
159	20240820	174300	173908013	922	922	922	922	0
160	20240820	174200	173908013	922	922	922	922	0
161	20240820	174100	173908013	922	922	922	922	0
162	20240820	174000	173908013	922	922	922	922	0
163	20240820	173900	173908013	922	922	922	922	0
164	20240820	173800	173908013	922	922	922	922	0
165	20240820	173700	173908013	922	922	922	922	0
166	20240820	173600	173908013	922	922	922	922	0
167	20240820	173500	173908013	922	922	922	922	0
168	20240820	173400	173908013	922	922	922	922	0
169	20240820	173300	173908013	922	922	922	922	0
170	20240820	173200	173908013	922	922	922	922	0
171	20240820	173100	173908013	922	922	922	922	0
172	20240820	173000	173908013	922	922	922	922	0
173	20240820	172900	173908013	922	922	922	922	0
174	20240820	172800	173908013	922	922	922	922	0
175	20240820	172700	173908013	922	922	922	922	0
176	20240820	172600	173908013	922	922	922	922	0
177	20240820	172500	173908013	922	922	922	922	0
178	20240820	172400	173908013	922	922	922	922	0
179	20240820	172300	173908013	922	922	922	922	0
180	20240820	172200	173908013	922	922	922	922	0
181	20240820	172100	173908013	922	922	922	922	0
182	20240820	172000	173908013	922	922	922	922	12877
183	20240820	171900	173908013	922	922	922	922	0
184	20240820	171800	173908013	922	922	922	922	0
185	20240820	171700	173908013	922	922	922	922	0
186	20240820	171600	173908013	922	922	922	922	0
187	20240820	171500	173908013	922	922	922	922	0
188	20240820	171400	173908013	922	922	922	922	0
189	20240820	171300	173908013	922	922	922	922	0
190	20240820	171200	173908013	922	922	922	922	0
191	20240820	171100	173908013	922	922	922	922	0
192	20240820	171000	173908013	922	922	922	922	0
193	20240820	170900	173908013	922	922	922	922	0
194	20240820	170800	173908013	922	922	922	922	0
195	20240820	170700	173908013	922	922	922	922	0
196	20240820	170600	173908013	922	922	922	922	0
197	20240820	170500	173908013	922	922	922	922	0
198	20240820	170400	173908013	922	922	922	922	0
199	20240820	170300	173908013	922	922	922	922	0
200	20240820	170200	173908013	922	922	922	922	0
201	20240820	170100	173908013	922	922	922	922	0
202	20240820	170000	173908013	922	922	922	922	0
203	20240820	165900	173908013	922	922	922	922	0
204	20240820	165800	173908013	922	922	922	922	0
205	20240820	165700	173908013	922	922	922	922	0
206	20240820	165600	173908013	922	922	922	922	0
207	20240820	165500	173908013	922	922	922	922	0
208	20240820	165400	173908013	922	922	922	922	0
209	20240820	165300	173908013	922	922	922	922	0
210	20240820	165200	173908013	922	922	922	922	0
211	20240820	165100	173908013	922	922	922	922	0
212	20240820	165000	173908013	922	922	922	922	12877
213	20240820	164900	173908013	922	922	922	922	0
214	20240820	164800	173908013	922	922	922	922	0
215	20240820	164700	173908013	922	922	922	922	0
216	20240820	164600	173908013	922	922	922	922	0
217	20240820	164500	173908013	922	922	922	922	0
218	20240820	164400	173908013	922	922	922	922	0
219	20240820	164300	173908013	922	922	922	922	0
220	20240820	164200	173908013	922	922	922	922	0
221	20240820	164100	173908013	922	922	922	922	0
222	20240820	164000	173908013	922	922	922	922	0
223	20240820	163900	173908013	922	922	922	922	0
224	20240820	163800	173908013	922	922	922	922	0
225	20240820	163700	173908013	922	922	922	922	0
226	20240820	163600	173908013	922	922	922	922	0
227	20240820	163500	173908013	922	922	922	922	0
228	20240820	163400	173908013	922	922	922	922	0
229	20240820	163300	173908013	922	922	922	922	0
230	20240820	163200	173908013	922	922	922	922	0
231	20240820	163100	173908013	922	922	922	922	0
232	20240820	163000	173908013	922	922	922	922	0
233	20240820	162900	173908013	922	922	922	922	0
234	20240820	162800	173908013	922	922	922	922	0
235	20240820	162700	173908013	922	922	922	922	0
236	20240820	162600	173908013	922	922	922	922	0
237	20240820	162500	173908013	922	922	922	922	0
238	20240820	162400	173908013	922	922	922	922	0
239	20240820	162300	173908013	922	922	922	922	0
240	20240820	162200	173908013	922	922	922	922	0
241	20240820	162100	173908013	922	922	922	922	0
242	20240820	162000	173908013	922	922	922	922	12877
243	20240820	161900	173908013	922	922	922	922	0
244	20240820	161800	173908013	922	922	922	922	0
245	20240820	161700	173908013	922	922	922	922	0
246	20240820	161600	173908013	922	922	922	922	0
247	20240820	161500	173908013	922	922	922	922	0
248	20240820	161400	173908013	922	922	922	922	0
249	20240820	161300	173908013	922	922	922	922	0
250	20240820	161200	173908013	922	922	922	922	0
251	20240820	161100	173908013	922	922	922	922	0
252	20240820	161000	173908013	922	922	922	922	0
253	20240820	160900	173908013	922	922	922	922	0
254	20240820	160800	173908013	922	922	922	922	0
255	20240820	160700	173908013	922	922	922	922	0
256	20240820	160600	173908013	922	922	922	922	0
257	20240820	160500	173908013	922	922	922	922	0
258	20240820	160400	173908013	922	922	922	922	0
259	20240820	160300	173908013	922	922	922	922	0
260	20240820	160200	173908013	922	922	922	922	0
261	20240820	160100	173908013	922	922	922	922	0
262	20240820	160000	173908013	922	922	922	922	0
263	20240820	155900	173908013	922	922	922	922	0
264	20240820	155800	173908013	922	922	922	922	0
265	20240820	155700	173908013	922	922	922	922	0
266	20240820	155600	173908013	922	922	922	922	0
267	20240820	155500	173908013	922	922	922	922	0
268	20240820	155400	173908013	922	922	922	922	0
269	20240820	155300	173908013	922	922	922	922	0
270	20240820	155200	173908013	922	922	922	922	0
271	20240820	155100	173908013	922	922	922	922	0
272	20240820	155000	173908013	922	922	922	922	12877
273	20240820	154900	173908013	922	922	922	922	0
274	20240820	154800	173908013	922	922	922	922	0
275	20240820	154700	173908013	922	922	922	922	0
276	20240820	154600	173908013	922	922	922	922	0
277	20240820	154500	173908013	922	922	922	922	0
278	20240820	154400	173908013	922	922	922	922	0
279	20240820	154300	173908013	922	922	922	922	0
280	20240820	154200	173908013	922	922	922	922	0
281	20240820	154100	173908013	922	922	922	922	0
282	20240820	154000	173908013	922	922	922	922	0
283	20240820	153900	173908013	922	922	922	922	0
284	20240820	153800	173908013	922	922	922	922	0
285	20240820	153700	173908013	922	922	922	922	0
286	20240820	153600	173908013	922	922	922	922	0
287	20240820	153500	173908013	922	922	922	922	0
288	20240820	153400	173908013	922	922	922	922	0
289	20240820	153300	173908013	922	922	922	922	0
290	20240820	153200	173908013	922	922	922	922	0
291	20240820	153100	173908013	922	922	922	922	0
292	20240820	153000	173908013	922	922	922	922	12877
293	20240820	152900	162035419	922	922	922	922	0
294	20240820	152800	162035419	922	922	922	922	0
295	20240820	152700	162035419	922	922	922	922	0
296	20240820	152600	162035419	922	922	922	922	0
297	20240820	152500	162035419	922	922	922	922	0
298	20240820	152400	162035419	922	922	922	922	0
299	20240820	152300	162035419	922	922	922	922	0
300	20240820	152200	162035419	922	922	922	922	0
301	20240820	152100	162035419	922	922	922	922	0
302	20240820	152000	162035419	922	922	922	922	0
303	20240820	151900	162035419	922	922	922	922	0
304	20240820	151800	162035419	922	920	922	920	200
305	20240820	151700	161851277	922	922	923	922	3763
306	20240820	151600	158379567	922	919	922	919	2538
307	20240820	151500	156040604	920	920	920	920	1071
308	20240820	151400	155055284	922	922	922	922	131
309	20240820	151300	154934502	920	920	922	920	10130
310	20240820	151200	145605342	922	918	923	918	27395
311	20240820	151100	120399302	919	919	919	918	1001
312	20240820	151000	119479393	918	915	919	915	10211
313	20240820	150900	110106321	918	918	918	918	7
314	20240820	150800	110099895	912	912	912	912	4674
315	20240820	150700	105837207	910	910	910	910	565
316	20240820	150600	105323057	910	910	910	910	969
317	20240820	150500	104441267	910	910	910	910	1996
318	20240820	150400	102624907	912	912	912	912	159
319	20240820	150300	102479899	910	911	919	910	2100
320	20240820	150200	100562339	910	910	910	905	5115
321	20240820	150100	95915494	907	907	910	907	98
322	20240820	150000	95826528	905	902	905	902	3843
323	20240820	145900	92352676	903	903	903	903	1324
324	20240820	145800	91157104	903	903	903	903	1
325	20240820	145700	91156201	899	899	899	899	0
326	20240820	145600	91156201	899	899	899	899	25
327	20240820	145500	91133726	899	899	899	899	2335
328	20240820	145400	89034561	899	897	903	897	15260
329	20240820	145300	75308609	896	896	896	896	1000
330	20240820	145200	74412609	895	895	895	895	0
331	20240820	145100	74412609	895	895	895	895	0
332	20240820	145000	74412609	895	895	895	895	78
333	20240820	144900	74342799	895	896	896	895	69
334	20240820	144800	74281043	896	896	896	896	0
335	20240820	144700	74281043	896	896	896	896	0
336	20240820	144600	74281043	896	896	896	896	0
337	20240820	144500	74281043	896	896	896	896	0
338	20240820	144400	74281043	896	895	896	895	2012
339	20240820	144300	72480291	895	895	895	895	0
340	20240820	144200	72480291	895	895	895	895	90
341	20240820	144100	72399741	895	895	895	895	1
342	20240820	144000	72398846	895	895	895	895	4479
343	20240820	143900	68390141	897	897	897	897	0
344	20240820	143800	68390141	897	895	897	895	21
345	20240820	143700	68371344	895	895	895	895	0
346	20240820	143600	68371344	895	895	895	895	0
347	20240820	143500	68371344	895	895	895	895	0
348	20240820	143400	68371344	895	895	895	895	0
349	20240820	143300	68371344	895	895	895	895	0
350	20240820	143200	68371344	895	895	895	895	0
351	20240820	143100	68371344	895	897	897	895	55
352	20240820	143000	68322013	896	896	896	896	0
353	20240820	142900	68322013	896	896	896	896	0
354	20240820	142800	68322013	896	896	896	896	836
355	20240820	142700	67572957	895	895	895	895	50
356	20240820	142600	67528207	895	895	895	895	0
357	20240820	142500	67528207	895	895	895	895	0
358	20240820	142400	67528207	895	895	895	895	100
359	20240820	142300	67438707	895	895	895	895	50
360	20240820	142200	67393957	896	895	896	895	102
361	20240820	142100	67302575	895	895	895	895	73
362	20240820	142000	67237240	895	895	895	895	0
363	20240820	141900	67237240	895	895	895	895	50
364	20240820	141800	67192490	893	893	893	893	0
365	20240820	141700	67192490	893	893	893	893	0
366	20240820	141600	67192490	893	893	893	893	0
367	20240820	141500	67192490	893	893	893	893	691
368	20240820	141400	66575427	893	893	893	893	2
369	20240820	141300	66573641	893	893	893	893	1067
370	20240820	141200	65620810	895	895	895	895	0
371	20240820	141100	65620810	895	895	895	895	0
372	20240820	141000	65620810	895	895	895	895	0
373	20240820	140900	65620810	895	895	895	895	0
374	20240820	140800	65620810	895	895	895	895	0
375	20240820	140700	65620810	895	893	895	893	2997
376	20240820	140600	62944325	891	891	891	891	0
377	20240820	140500	62944325	891	891	891	891	0
378	20240820	140400	62944325	891	893	893	891	102
379	20240820	140300	62853426	893	893	893	893	0
380	20240820	140200	62853426	893	893	893	893	0
381	20240820	140100	62853426	893	893	893	893	0
382	20240820	140000	62853426	893	893	893	893	0
383	20240820	135900	62853426	893	893	893	893	0
384	20240820	135800	62853426	893	893	893	893	0
385	20240820	135700	62853426	893	893	893	893	10
386	20240820	135600	62844496	893	891	893	891	2
387	20240820	135500	62842712	891	891	891	891	0
388	20240820	135400	62842712	891	891	891	891	0
389	20240820	135300	62842712	891	891	891	891	0
390	20240820	135200	62842712	891	891	891	891	0
391	20240820	135100	62842712	891	891	891	891	0
392	20240820	135000	62842712	891	891	891	891	4847
393	20240820	134900	58524035	891	891	891	891	0
394	20240820	134800	58524035	891	891	891	891	0
395	20240820	134700	58524035	891	891	891	891	0
396	20240820	134600	58524035	891	891	891	891	0
397	20240820	134500	58524035	891	891	891	891	0
398	20240820	134400	58524035	891	891	891	891	0
399	20240820	134300	58524035	891	891	891	891	0
400	20240820	134200	58524035	891	891	891	891	0
401	20240820	134100	58524035	891	891	891	891	50
402	20240820	134000	58479485	891	891	891	891	0
403	20240820	133900	58479485	891	891	891	891	0
404	20240820	133800	58479485	891	891	891	891	0
405	20240820	133700	58479485	891	891	891	891	0
406	20240820	133600	58479485	891	891	891	891	0
407	20240820	133500	58479485	891	891	891	891	50
408	20240820	133400	58434935	891	892	892	891	1140
409	20240820	133300	57418207	892	892	892	892	0
410	20240820	133200	57418207	892	892	892	892	1
411	20240820	133100	57417315	893	893	893	893	0
412	20240820	133000	57417315	893	893	893	893	93
413	20240820	132900	57334266	893	893	893	893	14
414	20240820	132800	57321764	893	893	893	893	0
415	20240820	132700	57321764	893	893	893	893	0
416	20240820	132600	57321764	893	893	893	893	0
417	20240820	132500	57321764	893	893	893	893	0
418	20240820	132400	57321764	893	893	893	893	0
419	20240820	132300	57321764	893	893	893	893	0
420	20240820	132200	57321764	893	893	893	893	0
421	20240820	132100	57321764	893	893	893	893	0
422	20240820	132000	57321764	893	893	893	893	0
423	20240820	131900	57321764	893	893	893	893	1
424	20240820	131800	57320871	892	892	892	892	3
425	20240820	131700	57318195	892	892	892	892	0
426	20240820	131600	57318195	892	892	892	892	0
427	20240820	131500	57318195	892	892	892	892	0
428	20240820	131400	57318195	892	892	892	892	0
429	20240820	131300	57318195	892	892	892	892	0
430	20240820	131200	57318195	892	892	892	892	0
431	20240820	131100	57318195	892	892	892	892	0
432	20240820	131000	57318195	892	892	892	892	8
433	20240820	130900	57311059	891	891	891	891	0
434	20240820	130800	57311059	891	891	891	891	0
435	20240820	130700	57311059	891	891	891	891	0
436	20240820	130600	57311059	891	891	891	891	0
437	20240820	130500	57311059	891	891	891	891	0
438	20240820	130400	57311059	891	891	891	891	0
439	20240820	130300	57311059	891	891	891	891	0
440	20240820	130200	57311059	891	891	891	891	0
441	20240820	130100	57311059	891	891	891	891	0
442	20240820	130000	57311059	891	891	891	891	0
443	20240820	125900	57311059	891	891	891	891	1150
444	20240820	125800	56286409	891	891	891	891	500
445	20240820	125700	55840909	891	891	891	891	0
446	20240820	125600	55840909	891	891	891	891	0
447	20240820	125500	55840909	891	891	891	891	0
448	20240820	125400	55840909	891	891	891	891	2
449	20240820	125300	55839127	891	891	891	891	0
450	20240820	125200	55839127	891	891	891	891	0
451	20240820	125100	55839127	891	891	891	891	0
452	20240820	125000	55839127	891	891	891	891	0
453	20240820	124900	55839127	891	891	891	891	0
454	20240820	124800	55839127	891	891	891	891	212
455	20240820	124700	55650235	891	891	891	891	0
456	20240820	124600	55650235	891	891	891	891	10
457	20240820	124500	55641325	890	890	890	890	0
458	20240820	124400	55641325	890	890	890	890	1
459	20240820	124300	55640435	893	893	893	893	0
460	20240820	124200	55640435	893	893	893	893	0
461	20240820	124100	55640435	893	893	893	893	0
462	20240820	124000	55640435	893	893	893	893	0
463	20240820	123900	55640435	893	893	893	893	0
464	20240820	123800	55640435	893	893	893	893	93
465	20240820	123700	55557386	889	889	889	889	0
466	20240820	123600	55557386	889	889	889	889	0
467	20240820	123500	55557386	889	889	889	889	500
468	20240820	123400	55112886	889	889	889	889	0
469	20240820	123300	55112886	889	890	890	889	3082
470	20240820	123200	52369955	891	891	891	891	0
471	20240820	123100	52369955	891	891	891	891	0
472	20240820	123000	52369955	891	891	891	891	0
473	20240820	122900	52369955	891	891	891	891	0
474	20240820	122800	52369955	891	891	891	891	0
475	20240820	122700	52369955	891	891	891	891	0
476	20240820	122600	52369955	891	891	891	891	0
477	20240820	122500	52369955	891	891	891	891	0
478	20240820	122400	52369955	891	891	891	891	0
479	20240820	122300	52369955	891	891	891	891	0
480	20240820	122200	52369955	891	891	891	891	0
481	20240820	122100	52369955	891	891	891	891	0
482	20240820	122000	52369955	891	891	891	891	0
483	20240820	121900	52369955	891	891	891	891	0
484	20240820	121800	52369955	891	891	891	891	185
485	20240820	121700	52205120	891	892	892	891	2000
486	20240820	121600	50423091	895	895	895	895	0
487	20240820	121500	50423091	895	895	895	895	552
488	20240820	121400	49929051	895	895	895	895	0
489	20240820	121300	49929051	895	895	895	895	0
490	20240820	121200	49929051	895	895	895	895	177
491	20240820	121100	49770636	896	896	896	896	1
492	20240820	121000	49769740	896	896	896	896	0
493	20240820	120900	49769740	896	896	896	896	0
494	20240820	120800	49769740	896	896	896	896	2
495	20240820	120700	49767948	896	896	896	896	1
496	20240820	120600	49767052	896	896	896	896	1
497	20240820	120500	49766156	895	895	895	895	0
498	20240820	120400	49766156	895	895	895	895	0
499	20240820	120300	49766156	895	895	895	895	0
500	20240820	120200	49766156	895	895	895	895	0
501	20240820	120100	49766156	895	895	895	895	0
502	20240820	120000	49766156	895	895	895	895	0
503	20240820	115900	49766156	895	895	895	895	0
504	20240820	115800	49766156	895	895	895	895	271
505	20240820	115700	49523611	895	895	895	895	0
506	20240820	115600	49523611	895	895	895	895	0
507	20240820	115500	49523611	895	895	895	895	0
508	20240820	115400	49523611	895	895	895	895	2550
509	20240820	115300	47241361	895	895	895	895	0
510	20240820	115200	47241361	895	895	895	895	0
511	20240820	115100	47241361	895	895	895	895	150
512	20240820	115000	47107111	894	894	894	894	0
513	20240820	114900	47107111	894	894	894	894	0
514	20240820	114800	47107111	894	894	894	894	0
515	20240820	114700	47107111	894	894	894	894	0
516	20240820	114600	47107111	894	894	898	894	422
517	20240820	114500	46729471	897	897	897	897	0
518	20240820	114400	46729471	897	897	897	897	0
519	20240820	114300	46729471	897	897	897	897	0
520	20240820	114200	46729471	897	897	897	897	1000
521	20240820	114100	45832471	897	897	897	897	0
522	20240820	114000	45832471	897	897	897	897	0
523	20240820	113900	45832471	897	897	897	897	0
524	20240820	113800	45832471	897	897	897	897	0
525	20240820	113700	45832471	897	897	897	897	41
526	20240820	113600	45795694	898	898	898	898	0
527	20240820	113500	45795694	898	898	898	898	0
528	20240820	113400	45795694	898	898	898	898	0
529	20240820	113300	45795694	898	898	898	898	0
530	20240820	113200	45795694	898	898	898	898	0
531	20240820	113100	45795694	898	898	898	898	0
532	20240820	113000	45795694	898	898	898	898	0
533	20240820	112900	45795694	898	896	898	896	30
534	20240820	112800	45768812	892	896	896	892	2
535	20240820	112700	45767024	896	896	896	896	0
536	20240820	112600	45767024	896	896	896	896	0
537	20240820	112500	45767024	896	896	896	896	1101
538	20240820	112400	44780528	896	896	896	896	816
539	20240820	112300	44049392	896	894	896	894	2793
540	20240820	112200	41549864	894	894	894	894	116
541	20240820	112100	41446160	892	892	892	892	258
542	20240820	112000	41216024	892	892	892	892	0
543	20240820	111900	41216024	892	892	892	892	0
544	20240820	111800	41216024	892	892	892	892	0
545	20240820	111700	41216024	892	892	892	892	10
546	20240820	111600	41207104	893	893	893	893	500
547	20240820	111500	40760604	895	892	895	892	11493
548	20240820	111400	30500529	892	892	892	892	9
549	20240820	111300	30492501	892	892	892	892	451
550	20240820	111200	30090209	889	889	889	889	0
551	20240820	111100	30090209	889	889	889	889	0
552	20240820	111000	30090209	889	889	889	889	100
553	20240820	110900	30001309	890	890	890	890	118
554	20240820	110800	29896289	891	890	891	890	3393
555	20240820	110700	26873896	889	890	890	889	24
556	20240820	110600	26852555	891	891	891	891	1
557	20240820	110500	26851664	886	886	886	886	0
558	20240820	110400	26851664	886	886	886	886	0
559	20240820	110300	26851664	886	886	886	886	0
560	20240820	110200	26851664	886	886	886	886	0
561	20240820	110100	26851664	886	886	886	886	0
562	20240820	110000	26851664	886	886	886	886	0
563	20240820	105900	26851664	886	886	886	886	9
564	20240820	105800	26843690	892	892	892	892	0
565	20240820	105700	26843690	892	892	892	892	0
566	20240820	105600	26843690	892	892	892	892	0
567	20240820	105500	26843690	892	892	892	892	0
568	20240820	105400	26843690	892	892	892	892	93
569	20240820	105300	26760734	886	886	886	886	0
570	20240820	105200	26760734	886	886	886	886	0
571	20240820	105100	26760734	886	886	886	886	0
572	20240820	105000	26760734	886	886	886	886	0
573	20240820	104900	26760734	886	886	886	886	0
574	20240820	104800	26760734	886	886	886	886	0
575	20240820	104700	26760734	886	886	886	886	0
576	20240820	104600	26760734	886	886	886	886	0
577	20240820	104500	26760734	886	886	886	886	0
578	20240820	104400	26760734	886	892	893	886	3232
579	20240820	104300	23895709	893	893	893	893	0
580	20240820	104200	23895709	893	893	893	893	0
581	20240820	104100	23895709	893	893	893	893	0
582	20240820	104000	23895709	893	893	893	893	0
583	20240820	103900	23895709	893	893	893	893	0
584	20240820	103800	23895709	893	893	893	893	0
585	20240820	103700	23895709	893	893	893	893	20
586	20240820	103600	23877849	893	892	893	892	650
587	20240820	103500	23297675	892	892	892	892	6
588	20240820	103400	23292323	886	892	892	886	59
589	20240820	103300	23239713	886	886	886	886	0
590	20240820	103200	23239713	886	886	886	886	0
591	20240820	103100	23239713	886	886	886	886	0
592	20240820	103000	23239713	886	886	886	886	0
593	20240820	102900	23239713	886	886	886	886	0
594	20240820	102800	23239713	886	886	886	886	1
595	20240820	102700	23238827	892	892	892	892	0
596	20240820	102600	23238827	892	892	892	892	0
597	20240820	102500	23238827	892	892	892	892	0
598	20240820	102400	23238827	892	892	892	892	0
599	20240820	102300	23238827	892	892	892	892	10
600	20240820	102200	23229907	887	887	887	887	1091
601	20240820	102100	22262190	886	886	886	886	0
602	20240820	102000	22262190	886	886	886	886	0
603	20240820	101900	22262190	886	886	886	886	0
604	20240820	101800	22262190	886	886	886	886	0
605	20240820	101700	22262190	886	886	886	886	0
606	20240820	101600	22262190	886	886	886	886	0
607	20240820	101500	22262190	886	886	886	886	0
608	20240820	101400	22262190	886	886	886	886	0
609	20240820	101300	22262190	886	886	886	886	0
610	20240820	101200	22262190	886	886	886	886	0
611	20240820	101100	22262190	886	886	886	886	0
612	20240820	101000	22262190	886	886	886	886	0
613	20240820	100900	22262190	886	886	886	886	0
614	20240820	100800	22262190	886	886	886	886	0
615	20240820	100700	22262190	886	886	886	886	32
616	20240820	100600	22233838	893	893	893	893	8
617	20240820	100500	22226694	893	892	893	892	5000
618	20240820	100400	17762925	892	892	892	892	0
619	20240820	100300	17762925	892	892	892	892	0
620	20240820	100200	17762925	892	888	892	888	93
621	20240820	100100	17680301	888	888	888	888	1
622	20240820	100000	17679413	886	886	886	886	0
623	20240820	095900	17679413	886	886	886	886	0
624	20240820	095800	17679413	886	887	887	886	652
625	20240820	095700	17101740	888	888	888	888	0
626	20240820	095600	17101740	888	888	888	888	0
627	20240820	095500	17101740	888	888	888	888	38
628	20240820	095400	17067996	888	888	888	888	0
629	20240820	095300	17067996	888	888	888	888	300
630	20240820	095200	16801596	888	891	891	888	1257
631	20240820	095100	15682377	892	892	892	892	0
632	20240820	095000	15682377	892	892	892	892	0
633	20240820	094900	15682377	892	892	892	892	46
634	20240820	094800	15641345	893	893	893	893	2
635	20240820	094700	15639559	893	893	893	893	7
636	20240820	094600	15633308	893	893	893	893	4
637	20240820	094500	15629736	893	888	893	888	649
638	20240820	094400	15053419	890	890	890	890	30
639	20240820	094300	15026719	893	893	893	893	0
640	20240820	094200	15026719	893	893	893	893	0
641	20240820	094100	15026719	893	893	893	893	67
642	20240820	094000	14966888	893	893	893	893	0
643	20240820	093900	14966888	893	893	893	893	0
644	20240820	093800	14966888	893	893	893	893	0
645	20240820	093700	14966888	893	893	893	893	0
646	20240820	093600	14966888	893	893	893	893	0
647	20240820	093500	14966888	893	893	893	893	0
648	20240820	093400	14966888	893	893	893	893	0
649	20240820	093300	14966888	893	893	893	893	36
650	20240820	093200	14934740	893	893	893	893	1
651	20240820	093100	14933847	892	892	892	892	1121
652	20240820	093000	13933915	892	892	892	892	648
653	20240820	092900	13355899	892	892	892	892	0
654	20240820	092800	13355899	892	892	892	892	0
655	20240820	092700	13355899	892	892	892	892	0
656	20240820	092600	13355899	892	892	892	892	1
657	20240820	092500	13355007	885	885	885	885	0
658	20240820	092400	13355007	885	885	885	885	1
659	20240820	092300	13354122	885	885	885	885	0
660	20240820	092200	13354122	885	885	885	885	2
661	20240820	092100	13352352	892	892	892	892	0
662	20240820	092000	13352352	892	892	892	892	0
663	20240820	091900	13352352	892	892	892	892	0
664	20240820	091800	13352352	892	892	892	892	0
665	20240820	091700	13352352	892	892	892	892	0
666	20240820	091600	13352352	892	892	892	892	1
667	20240820	091500	13351460	889	888	889	888	838
668	20240820	091400	12606821	888	884	888	884	39
669	20240820	091300	12572341	884	883	884	876	1379
670	20240820	091200	11362638	883	876	883	876	2767
671	20240820	091100	8938081	877	890	890	877	625
672	20240820	091000	8389930	878	878	878	878	0
673	20240820	090900	8389930	878	878	878	878	668
674	20240820	090800	7803426	878	887	892	878	2330
675	20240820	090700	5748194	892	892	892	892	101
676	20240820	090600	5658102	887	887	887	887	12
677	20240820	090500	5647458	887	887	887	887	71
678	20240820	090400	5584481	887	890	893	882	2773
679	20240820	090300	3127504	890	890	890	890	0
680	20240820	090200	3127504	890	890	890	890	0
681	20240820	090100	3127504	890	890	890	890	0
682	20240820	090000	3127504	890	883	890	883	3521