KissMeData/273060/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	205400	149603592	970	970	970	970	2374
3	20240822	205300	149603592	970	970	970	970	0
4	20240822	205200	149603592	970	970	970	970	0
5	20240822	205100	149603592	970	970	970	970	0
6	20240822	205000	149603592	970	970	970	970	0
7	20240822	204900	149603592	970	970	970	970	0
8	20240822	204800	149603592	970	970	970	970	0
9	20240822	204700	149603592	970	970	970	970	0
10	20240822	204600	149603592	970	970	970	970	0
11	20240822	204500	149603592	970	970	970	970	0
12	20240822	204400	149603592	970	970	970	970	0
13	20240822	204300	149603592	970	970	970	970	0
14	20240822	204200	149603592	970	970	970	970	0
15	20240822	204100	149603592	970	970	970	970	0
16	20240822	204000	149603592	970	970	970	970	0
17	20240822	203900	149603592	970	970	970	970	0
18	20240822	203800	149603592	970	970	970	970	0
19	20240822	203700	149603592	970	970	970	970	0
20	20240822	203600	149603592	970	970	970	970	0
21	20240822	203500	149603592	970	970	970	970	0
22	20240822	203400	149603592	970	970	970	970	0
23	20240822	203300	149603592	970	970	970	970	0
24	20240822	203200	149603592	970	970	970	970	0
25	20240822	203100	149603592	970	970	970	970	0
26	20240822	203000	149603592	970	970	970	970	0
27	20240822	202900	149603592	970	970	970	970	0
28	20240822	202800	149603592	970	970	970	970	0
29	20240822	202700	149603592	970	970	970	970	0
30	20240822	202600	149603592	970	970	970	970	0
31	20240822	202500	149603592	970	970	970	970	0
32	20240822	202400	149603592	970	970	970	970	2374
33	20240822	202300	149603592	970	970	970	970	0
34	20240822	202200	149603592	970	970	970	970	0
35	20240822	202100	149603592	970	970	970	970	0
36	20240822	202000	149603592	970	970	970	970	0
37	20240822	201900	149603592	970	970	970	970	0
38	20240822	201800	149603592	970	970	970	970	0
39	20240822	201700	149603592	970	970	970	970	0
40	20240822	201600	149603592	970	970	970	970	0
41	20240822	201500	149603592	970	970	970	970	0
42	20240822	201400	149603592	970	970	970	970	0
43	20240822	201300	149603592	970	970	970	970	0
44	20240822	201200	149603592	970	970	970	970	0
45	20240822	201100	149603592	970	970	970	970	0
46	20240822	201000	149603592	970	970	970	970	0
47	20240822	200900	149603592	970	970	970	970	0
48	20240822	200800	149603592	970	970	970	970	0
49	20240822	200700	149603592	970	970	970	970	0
50	20240822	200600	149603592	970	970	970	970	0
51	20240822	200500	149603592	970	970	970	970	0
52	20240822	200400	149603592	970	970	970	970	0
53	20240822	200300	149603592	970	970	970	970	0
54	20240822	200200	149603592	970	970	970	970	0
55	20240822	200100	149603592	970	970	970	970	0
56	20240822	200000	149603592	970	970	970	970	0
57	20240822	195900	149603592	970	970	970	970	0
58	20240822	195800	149603592	970	970	970	970	0
59	20240822	195700	149603592	970	970	970	970	0
60	20240822	195600	149603592	970	970	970	970	0
61	20240822	195500	149603592	970	970	970	970	0
62	20240822	195400	149603592	970	970	970	970	2374
63	20240822	195300	149603592	970	970	970	970	0
64	20240822	195200	149603592	970	970	970	970	0
65	20240822	195100	149603592	970	970	970	970	0
66	20240822	195000	149603592	970	970	970	970	0
67	20240822	194900	149603592	970	970	970	970	0
68	20240822	194800	149603592	970	970	970	970	0
69	20240822	194700	149603592	970	970	970	970	0
70	20240822	194600	149603592	970	970	970	970	0
71	20240822	194500	149603592	970	970	970	970	0
72	20240822	194400	149603592	970	970	970	970	0
73	20240822	194300	149603592	970	970	970	970	0
74	20240822	194200	149603592	970	970	970	970	0
75	20240822	194100	149603592	970	970	970	970	0
76	20240822	194000	149603592	970	970	970	970	0
77	20240822	193900	149603592	970	970	970	970	0
78	20240822	193800	149603592	970	970	970	970	0
79	20240822	193700	149603592	970	970	970	970	0
80	20240822	193600	149603592	970	970	970	970	0
81	20240822	193500	149603592	970	970	970	970	0
82	20240822	193400	149603592	970	970	970	970	0
83	20240822	193300	149603592	970	970	970	970	0
84	20240822	193200	149603592	970	970	970	970	0
85	20240822	193100	149603592	970	970	970	970	0
86	20240822	193000	149603592	970	970	970	970	0
87	20240822	192900	149603592	970	970	970	970	0
88	20240822	192800	149603592	970	970	970	970	0
89	20240822	192700	149603592	970	970	970	970	0
90	20240822	192600	149603592	970	970	970	970	0
91	20240822	192500	149603592	970	970	970	970	0
92	20240822	192400	149603592	970	970	970	970	2374
93	20240822	192300	149603592	970	970	970	970	0
94	20240822	192200	149603592	970	970	970	970	0
95	20240822	192100	149603592	970	970	970	970	0
96	20240822	192000	149603592	970	970	970	970	0
97	20240822	191900	149603592	970	970	970	970	0
98	20240822	191800	149603592	970	970	970	970	0
99	20240822	191700	149603592	970	970	970	970	0
100	20240822	191600	149603592	970	970	970	970	0
101	20240822	191500	149603592	970	970	970	970	0
102	20240822	191400	149603592	970	970	970	970	0
103	20240822	191300	149603592	970	970	970	970	0
104	20240822	191200	149603592	970	970	970	970	0
105	20240822	191100	149603592	970	970	970	970	0
106	20240822	191000	149603592	970	970	970	970	0
107	20240822	190900	149603592	970	970	970	970	0
108	20240822	190800	149603592	970	970	970	970	0
109	20240822	190700	149603592	970	970	970	970	0
110	20240822	190600	149603592	970	970	970	970	0
111	20240822	190500	149603592	970	970	970	970	0
112	20240822	190400	149603592	970	970	970	970	0
113	20240822	190300	149603592	970	970	970	970	0
114	20240822	190200	149603592	970	970	970	970	0
115	20240822	190100	149603592	970	970	970	970	0
116	20240822	190000	149603592	970	970	970	970	0
117	20240822	185900	149603592	970	970	970	970	0
118	20240822	185800	149603592	970	970	970	970	0
119	20240822	185700	149603592	970	970	970	970	0
120	20240822	185600	149603592	970	970	970	970	0
121	20240822	185500	149603592	970	970	970	970	0
122	20240822	185400	149603592	970	970	970	970	2374
123	20240822	185300	149603592	970	970	970	970	0
124	20240822	185200	149603592	970	970	970	970	0
125	20240822	185100	149603592	970	970	970	970	0
126	20240822	185000	149603592	970	970	970	970	0
127	20240822	184900	149603592	970	970	970	970	0
128	20240822	184800	149603592	970	970	970	970	0
129	20240822	184700	149603592	970	970	970	970	0
130	20240822	184600	149603592	970	970	970	970	0
131	20240822	184500	149603592	970	970	970	970	0
132	20240822	184400	149603592	970	970	970	970	0
133	20240822	184300	149603592	970	970	970	970	0
134	20240822	184200	149603592	970	970	970	970	0
135	20240822	184100	149603592	970	970	970	970	0
136	20240822	184000	149603592	970	970	970	970	0
137	20240822	183900	149603592	970	970	970	970	0
138	20240822	183800	149603592	970	970	970	970	0
139	20240822	183700	149603592	970	970	970	970	0
140	20240822	183600	149603592	970	970	970	970	0
141	20240822	183500	149603592	970	970	970	970	0
142	20240822	183400	149603592	970	970	970	970	0
143	20240822	183300	149603592	970	970	970	970	0
144	20240822	183200	149603592	970	970	970	970	0
145	20240822	183100	149603592	970	970	970	970	0
146	20240822	183000	149603592	970	970	970	970	0
147	20240822	182900	149603592	970	970	970	970	0
148	20240822	182800	149603592	970	970	970	970	0
149	20240822	182700	149603592	970	970	970	970	0
150	20240822	182600	149603592	970	970	970	970	0
151	20240822	182500	149603592	970	970	970	970	0
152	20240822	182400	149603592	970	970	970	970	2374
153	20240822	182300	149603592	970	970	970	970	0
154	20240822	182200	149603592	970	970	970	970	0
155	20240822	182100	149603592	970	970	970	970	0
156	20240822	182000	149603592	970	970	970	970	0
157	20240822	181900	149603592	970	970	970	970	0
158	20240822	181800	149603592	970	970	970	970	0
159	20240822	181700	149603592	970	970	970	970	0
160	20240822	181600	149603592	970	970	970	970	0
161	20240822	181500	149603592	970	970	970	970	0
162	20240822	181400	149603592	970	970	970	970	0
163	20240822	181300	149603592	970	970	970	970	0
164	20240822	181200	149603592	970	970	970	970	0
165	20240822	181100	149603592	970	970	970	970	0
166	20240822	181000	149603592	970	970	970	970	0
167	20240822	180900	149603592	970	970	970	970	0
168	20240822	180800	149603592	970	970	970	970	0
169	20240822	180700	149603592	970	970	970	970	0
170	20240822	180600	149603592	970	970	970	970	0
171	20240822	180500	149603592	970	970	970	970	0
172	20240822	180400	149603592	970	970	970	970	0
173	20240822	180300	149603592	970	970	970	970	0
174	20240822	180200	149603592	970	970	970	970	0
175	20240822	180100	149603592	970	970	970	970	0
176	20240822	180000	149603592	970	970	970	970	0
177	20240822	175900	149603592	970	970	970	970	0
178	20240822	175800	149603592	970	970	970	970	0
179	20240822	175700	149603592	970	970	970	970	0
180	20240822	175600	149603592	970	970	970	970	0
181	20240822	175500	149603592	970	970	970	970	0
182	20240822	175400	149603592	970	970	970	970	2374
183	20240822	175300	149603592	970	970	970	970	0
184	20240822	175200	149603592	970	970	970	970	0
185	20240822	175100	149603592	970	970	970	970	0
186	20240822	175000	149603592	970	970	970	970	0
187	20240822	174900	149603592	970	970	970	970	0
188	20240822	174800	149603592	970	970	970	970	0
189	20240822	174700	149603592	970	970	970	970	0
190	20240822	174600	149603592	970	970	970	970	0
191	20240822	174500	149603592	970	970	970	970	0
192	20240822	174400	149603592	970	970	970	970	0
193	20240822	174300	149603592	970	970	970	970	0
194	20240822	174200	149603592	970	970	970	970	0
195	20240822	174100	149603592	970	970	970	970	0
196	20240822	174000	149603592	970	970	970	970	0
197	20240822	173900	149603592	970	970	970	970	0
198	20240822	173800	149603592	970	970	970	970	0
199	20240822	173700	149603592	970	970	970	970	0
200	20240822	173600	149603592	970	970	970	970	0
201	20240822	173500	149603592	970	970	970	970	0
202	20240822	173400	149603592	970	970	970	970	0
203	20240822	173300	149603592	970	970	970	970	0
204	20240822	173200	149603592	970	970	970	970	0
205	20240822	173100	149603592	970	970	970	970	0
206	20240822	173000	149603592	970	970	970	970	0
207	20240822	172900	149603592	970	970	970	970	0
208	20240822	172800	149603592	970	970	970	970	0
209	20240822	172700	149603592	970	970	970	970	0
210	20240822	172600	149603592	970	970	970	970	0
211	20240822	172500	149603592	970	970	970	970	0
212	20240822	172400	149603592	970	970	970	970	2374
213	20240822	172300	149603592	970	970	970	970	0
214	20240822	172200	149603592	970	970	970	970	0
215	20240822	172100	149603592	970	970	970	970	0
216	20240822	172000	149603592	970	970	970	970	0
217	20240822	171900	149603592	970	970	970	970	0
218	20240822	171800	149603592	970	970	970	970	0
219	20240822	171700	149603592	970	970	970	970	0
220	20240822	171600	149603592	970	970	970	970	0
221	20240822	171500	149603592	970	970	970	970	0
222	20240822	171400	149603592	970	970	970	970	0
223	20240822	171300	149603592	970	970	970	970	0
224	20240822	171200	149603592	970	970	970	970	0
225	20240822	171100	149603592	970	970	970	970	0
226	20240822	171000	149603592	970	970	970	970	0
227	20240822	170900	149603592	970	970	970	970	0
228	20240822	170800	149603592	970	970	970	970	0
229	20240822	170700	149603592	970	970	970	970	0
230	20240822	170600	149603592	970	970	970	970	0
231	20240822	170500	149603592	970	970	970	970	0
232	20240822	170400	149603592	970	970	970	970	0
233	20240822	170300	149603592	970	970	970	970	0
234	20240822	170200	149603592	970	970	970	970	0
235	20240822	170100	149603592	970	970	970	970	0
236	20240822	170000	149603592	970	970	970	970	0
237	20240822	165900	149603592	970	970	970	970	0
238	20240822	165800	149603592	970	970	970	970	0
239	20240822	165700	149603592	970	970	970	970	0
240	20240822	165600	149603592	970	970	970	970	0
241	20240822	165500	149603592	970	970	970	970	0
242	20240822	165400	149603592	970	970	970	970	2374
243	20240822	165300	149603592	970	970	970	970	0
244	20240822	165200	149603592	970	970	970	970	0
245	20240822	165100	149603592	970	970	970	970	0
246	20240822	165000	149603592	970	970	970	970	0
247	20240822	164900	149603592	970	970	970	970	0
248	20240822	164800	149603592	970	970	970	970	0
249	20240822	164700	149603592	970	970	970	970	0
250	20240822	164600	149603592	970	970	970	970	0
251	20240822	164500	149603592	970	970	970	970	0
252	20240822	164400	149603592	970	970	970	970	0
253	20240822	164300	149603592	970	970	970	970	0
254	20240822	164200	149603592	970	970	970	970	0
255	20240822	164100	149603592	970	970	970	970	0
256	20240822	164000	149603592	970	970	970	970	0
257	20240822	163900	149603592	970	970	970	970	0
258	20240822	163800	149603592	970	970	970	970	0
259	20240822	163700	149603592	970	970	970	970	0
260	20240822	163600	149603592	970	970	970	970	0
261	20240822	163500	149603592	970	970	970	970	0
262	20240822	163400	149603592	970	970	970	970	0
263	20240822	163300	149603592	970	970	970	970	0
264	20240822	163200	149603592	970	970	970	970	0
265	20240822	163100	149603592	970	970	970	970	0
266	20240822	163000	149603592	970	970	970	970	0
267	20240822	162900	149603592	970	970	970	970	0
268	20240822	162800	149603592	970	970	970	970	0
269	20240822	162700	149603592	970	970	970	970	0
270	20240822	162600	149603592	970	970	970	970	0
271	20240822	162500	149603592	970	970	970	970	0
272	20240822	162400	149603592	970	970	970	970	2374
273	20240822	162300	149603592	970	970	970	970	0
274	20240822	162200	149603592	970	970	970	970	0
275	20240822	162100	149603592	970	970	970	970	0
276	20240822	162000	149603592	970	970	970	970	0
277	20240822	161900	149603592	970	970	970	970	0
278	20240822	161800	149603592	970	970	970	970	0
279	20240822	161700	149603592	970	970	970	970	0
280	20240822	161600	149603592	970	970	970	970	0
281	20240822	161500	149603592	970	970	970	970	0
282	20240822	161400	149603592	970	970	970	970	0
283	20240822	161300	149603592	970	970	970	970	0
284	20240822	161200	149603592	970	970	970	970	0
285	20240822	161100	149603592	970	970	970	970	0
286	20240822	161000	149603592	970	970	970	970	0
287	20240822	160900	149603592	970	970	970	970	0
288	20240822	160800	149603592	970	970	970	970	0
289	20240822	160700	149603592	970	970	970	970	0
290	20240822	160600	149603592	970	970	970	970	0
291	20240822	160500	149603592	970	970	970	970	0
292	20240822	160400	149603592	970	970	970	970	0
293	20240822	160300	149603592	970	970	970	970	0
294	20240822	160200	149603592	970	970	970	970	0
295	20240822	160100	149603592	970	970	970	970	0
296	20240822	160000	149603592	970	970	970	970	0
297	20240822	155900	149603592	970	970	970	970	0
298	20240822	155800	149603592	970	970	970	970	0
299	20240822	155700	149603592	970	970	970	970	0
300	20240822	155600	149603592	970	970	970	970	0
301	20240822	155500	149603592	970	970	970	970	0
302	20240822	155400	149603592	970	970	970	970	2374
303	20240822	155300	149603592	970	970	970	970	0
304	20240822	155200	149603592	970	970	970	970	0
305	20240822	155100	149603592	970	970	970	970	0
306	20240822	155000	149603592	970	970	970	970	0
307	20240822	154900	149603592	970	970	970	970	0
308	20240822	154800	149603592	970	970	970	970	0
309	20240822	154700	149603592	970	970	970	970	0
310	20240822	154600	149603592	970	970	970	970	0
311	20240822	154500	149603592	970	970	970	970	0
312	20240822	154400	149603592	970	970	970	970	0
313	20240822	154300	149603592	970	970	970	970	0
314	20240822	154200	149603592	970	970	970	970	0
315	20240822	154100	149603592	970	970	970	970	0
316	20240822	154000	149603592	970	970	970	970	0
317	20240822	153900	149603592	970	970	970	970	0
318	20240822	153800	149603592	970	970	970	970	0
319	20240822	153700	149603592	970	970	970	970	0
320	20240822	153600	149603592	970	970	970	970	0
321	20240822	153500	149603592	970	970	970	970	0
322	20240822	153400	149603592	970	970	970	970	0
323	20240822	153300	149603592	970	970	970	970	0
324	20240822	153200	149603592	970	970	970	970	0
325	20240822	153100	149603592	970	970	970	970	0
326	20240822	153000	149603592	970	970	970	970	2374
327	20240822	152900	147300812	970	970	970	970	0
328	20240822	152800	147300812	970	970	970	970	0
329	20240822	152700	147300812	970	970	970	970	0
330	20240822	152600	147300812	970	970	970	970	0
331	20240822	152500	147300812	970	970	970	970	0
332	20240822	152400	147300812	970	970	970	970	0
333	20240822	152300	147300812	970	970	970	970	0
334	20240822	152200	147300812	970	970	970	970	0
335	20240822	152100	147300812	970	970	970	970	0
336	20240822	152000	147300812	970	970	970	970	0
337	20240822	151900	147300812	970	963	970	960	421
338	20240822	151800	146895212	960	960	960	960	923
339	20240822	151700	146009132	959	959	959	959	521
340	20240822	151600	145509493	959	959	959	959	4
341	20240822	151500	145505657	960	960	960	960	173
342	20240822	151400	145339577	960	960	960	960	2016
343	20240822	151300	143404217	960	962	962	960	1935
344	20240822	151200	141544347	960	961	961	960	1593
345	20240822	151100	140014990	960	960	960	960	2
346	20240822	151000	140013070	963	963	963	960	265
347	20240822	150900	139758664	960	961	961	960	224
348	20240822	150800	139543518	962	962	962	962	0
349	20240822	150700	139543518	962	962	962	962	0
350	20240822	150600	139543518	962	962	962	962	10
351	20240822	150500	139533898	962	962	962	962	0
352	20240822	150400	139533898	962	962	962	962	0
353	20240822	150300	139533898	962	962	962	962	2000
354	20240822	150200	137609898	962	962	962	962	0
355	20240822	150100	137609898	962	962	962	962	0
356	20240822	150000	137609898	962	962	962	962	0
357	20240822	145900	137609898	962	962	962	962	0
358	20240822	145800	137609898	962	962	962	962	0
359	20240822	145700	137609898	962	962	962	962	0
360	20240822	145600	137609898	962	962	962	962	0
361	20240822	145500	137609898	962	962	962	962	0
362	20240822	145400	137609898	962	962	962	962	0
363	20240822	145300	137609898	962	962	962	962	47
364	20240822	145200	137564684	963	963	963	963	5
365	20240822	145100	137559869	963	963	963	963	12
366	20240822	145000	137548313	962	962	962	962	0
367	20240822	144900	137548313	962	962	962	962	0
368	20240822	144800	137548313	962	962	962	962	0
369	20240822	144700	137548313	962	962	962	962	0
370	20240822	144600	137548313	962	962	962	962	20
371	20240822	144500	137529073	962	962	962	962	0
372	20240822	144400	137529073	962	962	962	962	0
373	20240822	144300	137529073	962	962	962	962	0
374	20240822	144200	137529073	962	962	962	962	1015
375	20240822	144100	136552643	962	962	962	962	500
376	20240822	144000	136071643	962	962	962	962	511
377	20240822	143900	135580061	963	963	963	963	0
378	20240822	143800	135580061	963	963	963	963	0
379	20240822	143700	135580061	963	963	963	963	346
380	20240822	143600	135246863	962	962	962	962	100
381	20240822	143500	135150663	962	962	962	962	0
382	20240822	143400	135150663	962	960	962	960	3405
383	20240822	143300	131880053	962	962	962	962	0
384	20240822	143200	131880053	962	962	962	962	0
385	20240822	143100	131880053	962	962	962	962	0
386	20240822	143000	131880053	962	962	962	962	52
387	20240822	142900	131830029	962	962	962	962	2
388	20240822	142800	131828105	962	962	962	962	0
389	20240822	142700	131828105	962	962	962	962	0
390	20240822	142600	131828105	962	962	962	962	0
391	20240822	142500	131828105	962	962	962	962	0
392	20240822	142400	131828105	962	962	962	962	0
393	20240822	142300	131828105	962	962	962	962	0
394	20240822	142200	131828105	962	962	962	962	0
395	20240822	142100	131828105	962	962	962	962	0
396	20240822	142000	131828105	962	962	962	962	2
397	20240822	141900	131826181	960	960	960	960	0
398	20240822	141800	131826181	960	960	960	960	0
399	20240822	141700	131826181	960	960	960	960	0
400	20240822	141600	131826181	960	960	960	960	0
401	20240822	141500	131826181	960	960	960	960	0
402	20240822	141400	131826181	960	960	960	960	0
403	20240822	141300	131826181	960	960	960	960	0
404	20240822	141200	131826181	960	960	960	960	400
405	20240822	141100	131442181	960	960	960	960	100
406	20240822	141000	131346181	960	961	961	960	3156
407	20240822	140900	128316265	962	962	962	962	0
408	20240822	140800	128316265	962	962	962	962	0
409	20240822	140700	128316265	962	962	962	962	35
410	20240822	140600	128282595	962	962	962	962	0
411	20240822	140500	128282595	962	962	962	962	0
412	20240822	140400	128282595	962	962	962	962	0
413	20240822	140300	128282595	962	962	962	962	0
414	20240822	140200	128282595	962	962	962	962	0
415	20240822	140100	128282595	962	962	962	962	0
416	20240822	140000	128282595	962	962	962	962	0
417	20240822	135900	128282595	962	962	962	962	0
418	20240822	135800	128282595	962	962	962	962	0
419	20240822	135700	128282595	962	962	962	962	0
420	20240822	135600	128282595	962	962	962	962	0
421	20240822	135500	128282595	962	962	962	962	0
422	20240822	135400	128282595	962	962	962	962	0
423	20240822	135300	128282595	962	959	962	959	2
424	20240822	135200	128280674	959	959	959	959	0
425	20240822	135100	128280674	959	959	959	959	0
426	20240822	135000	128280674	959	959	959	959	0
427	20240822	134900	128280674	959	961	961	959	101
428	20240822	134800	128183812	961	961	961	961	0
429	20240822	134700	128183812	961	961	961	961	1
430	20240822	134600	128182851	961	961	961	961	4
431	20240822	134500	128179007	961	961	961	961	1
432	20240822	134400	128178046	961	961	961	961	0
433	20240822	134300	128178046	961	961	961	961	0
434	20240822	134200	128178046	961	961	961	961	0
435	20240822	134100	128178046	961	961	961	961	0
436	20240822	134000	128178046	961	961	961	961	0
437	20240822	133900	128178046	961	961	961	961	0
438	20240822	133800	128178046	961	961	961	961	50
439	20240822	133700	128129996	961	961	961	961	0
440	20240822	133600	128129996	961	961	961	961	0
441	20240822	133500	128129996	961	961	961	961	0
442	20240822	133400	128129996	961	961	961	961	0
443	20240822	133300	128129996	961	961	961	961	0
444	20240822	133200	128129996	961	961	961	961	0
445	20240822	133100	128129996	961	961	961	961	0
446	20240822	133000	128129996	961	961	961	961	8
447	20240822	132900	128122308	961	961	961	961	6
448	20240822	132800	128116542	958	958	958	958	0
449	20240822	132700	128116542	958	958	958	958	0
450	20240822	132600	128116542	958	958	958	958	0
451	20240822	132500	128116542	958	960	960	958	3664
452	20240822	132400	124605482	962	962	962	962	0
453	20240822	132300	124605482	962	962	962	962	0
454	20240822	132200	124605482	962	962	962	962	0
455	20240822	132100	124605482	962	962	962	962	0
456	20240822	132000	124605482	962	962	962	962	0
457	20240822	131900	124605482	962	962	962	962	0
458	20240822	131800	124605482	962	962	962	962	0
459	20240822	131700	124605482	962	962	962	962	0
460	20240822	131600	124605482	962	962	962	962	0
461	20240822	131500	124605482	962	962	962	962	0
462	20240822	131400	124605482	962	962	962	962	20
463	20240822	131300	124586242	962	962	962	962	0
464	20240822	131200	124586242	962	962	962	962	0
465	20240822	131100	124586242	962	962	962	962	0
466	20240822	131000	124586242	962	962	962	962	50
467	20240822	130900	124538142	962	962	962	962	0
468	20240822	130800	124538142	962	962	962	962	0
469	20240822	130700	124538142	962	962	962	962	0
470	20240822	130600	124538142	962	959	962	959	2
471	20240822	130500	124536221	959	959	959	959	0
472	20240822	130400	124536221	959	959	959	959	0
473	20240822	130300	124536221	959	959	959	959	4
474	20240822	130200	124532385	959	959	959	959	0
475	20240822	130100	124532385	959	959	959	959	1
476	20240822	130000	124531426	958	958	958	958	0
477	20240822	125900	124531426	958	958	958	958	0
478	20240822	125800	124531426	958	958	958	958	0
479	20240822	125700	124531426	958	958	958	958	0
480	20240822	125600	124531426	958	958	958	958	5
481	20240822	125500	124526636	958	958	958	958	0
482	20240822	125400	124526636	958	958	958	958	0
483	20240822	125300	124526636	958	958	958	958	0
484	20240822	125200	124526636	958	958	958	958	0
485	20240822	125100	124526636	958	958	958	958	282
486	20240822	125000	124256480	958	959	959	958	1234
487	20240822	124900	123074300	959	959	959	959	100
488	20240822	124800	122978400	959	959	959	959	0
489	20240822	124700	122978400	959	959	959	959	0
490	20240822	124600	122978400	959	959	959	959	0
491	20240822	124500	122978400	959	959	959	959	0
492	20240822	124400	122978400	959	959	959	959	0
493	20240822	124300	122978400	959	959	959	959	300
494	20240822	124200	122690700	959	960	960	959	2815
495	20240822	124100	119990153	962	962	962	962	0
496	20240822	124000	119990153	962	962	962	962	0
497	20240822	123900	119990153	962	962	962	962	0
498	20240822	123800	119990153	962	962	962	962	0
499	20240822	123700	119990153	962	962	962	962	0
500	20240822	123600	119990153	962	962	962	962	0
501	20240822	123500	119990153	962	962	962	962	0
502	20240822	123400	119990153	962	962	962	962	0
503	20240822	123300	119990153	962	962	962	962	1
504	20240822	123200	119989191	962	962	962	962	0
505	20240822	123100	119989191	962	962	962	962	0
506	20240822	123000	119989191	962	962	962	962	0
507	20240822	122900	119989191	962	962	962	962	0
508	20240822	122800	119989191	962	962	962	962	0
509	20240822	122700	119989191	962	962	962	962	0
510	20240822	122600	119989191	962	962	962	962	1
511	20240822	122500	119988229	960	960	960	960	0
512	20240822	122400	119988229	960	960	960	960	0
513	20240822	122300	119988229	960	960	960	960	541
514	20240822	122200	119468869	960	960	960	960	0
515	20240822	122100	119468869	960	960	960	960	0
516	20240822	122000	119468869	960	960	960	960	0
517	20240822	121900	119468869	960	960	960	960	0
518	20240822	121800	119468869	960	960	960	960	0
519	20240822	121700	119468869	960	960	960	960	0
520	20240822	121600	119468869	960	960	960	960	20
521	20240822	121500	119449669	963	963	963	963	0
522	20240822	121400	119449669	963	963	963	963	0
523	20240822	121300	119449669	963	963	963	963	0
524	20240822	121200	119449669	963	963	963	963	1
525	20240822	121100	119448706	963	963	963	963	0
526	20240822	121000	119448706	963	963	963	963	0
527	20240822	120900	119448706	963	963	963	963	0
528	20240822	120800	119448706	963	963	963	963	0
529	20240822	120700	119448706	963	963	963	963	0
530	20240822	120600	119448706	963	963	963	963	0
531	20240822	120500	119448706	963	963	963	963	0
532	20240822	120400	119448706	963	963	963	963	0
533	20240822	120300	119448706	963	963	963	963	0
534	20240822	120200	119448706	963	963	963	963	151
535	20240822	120100	119303293	963	963	963	963	0
536	20240822	120000	119303293	963	963	963	963	1
537	20240822	115900	119302330	960	960	960	960	0
538	20240822	115800	119302330	960	960	960	960	0
539	20240822	115700	119302330	960	960	960	960	0
540	20240822	115600	119302330	960	960	960	960	0
541	20240822	115500	119302330	960	960	960	960	3
542	20240822	115400	119299450	959	959	959	959	0
543	20240822	115300	119299450	959	959	959	959	0
544	20240822	115200	119299450	959	959	959	959	0
545	20240822	115100	119299450	959	959	959	959	0
546	20240822	115000	119299450	959	959	959	959	0
547	20240822	114900	119299450	959	959	959	959	3
548	20240822	114800	119296573	958	958	958	958	0
549	20240822	114700	119296573	958	958	958	958	0
550	20240822	114600	119296573	958	958	958	958	0
551	20240822	114500	119296573	958	958	958	958	0
552	20240822	114400	119296573	958	958	958	958	0
553	20240822	114300	119296573	958	958	958	958	3
554	20240822	114200	119293699	957	957	957	957	0
555	20240822	114100	119293699	957	957	957	957	55
556	20240822	114000	119241064	957	957	957	957	0
557	20240822	113900	119241064	957	957	957	957	0
558	20240822	113800	119241064	957	957	957	957	0
559	20240822	113700	119241064	957	963	963	957	53
560	20240822	113600	119190043	957	957	957	957	0
561	20240822	113500	119190043	957	957	957	957	0
562	20240822	113400	119190043	957	957	957	957	0
563	20240822	113300	119190043	957	957	957	957	0
564	20240822	113200	119190043	957	957	957	957	3
565	20240822	113100	119187172	963	963	963	963	0
566	20240822	113000	119187172	963	963	963	963	16
567	20240822	112900	119171764	956	956	956	956	0
568	20240822	112800	119171764	956	956	956	956	0
569	20240822	112700	119171764	956	956	956	956	0
570	20240822	112600	119171764	956	965	965	956	514
571	20240822	112500	118679351	965	962	965	956	9376
572	20240822	112400	109689053	963	963	963	963	0
573	20240822	112300	109689053	963	963	963	963	0
574	20240822	112200	109689053	963	963	963	963	0
575	20240822	112100	109689053	963	963	963	963	0
576	20240822	112000	109689053	963	963	963	963	80
577	20240822	111900	109612013	975	969	975	969	2000
578	20240822	111800	107665555	969	969	969	969	8
579	20240822	111700	107657803	964	964	964	964	0
580	20240822	111600	107657803	964	964	964	964	0
581	20240822	111500	107657803	964	964	964	964	73
582	20240822	111400	107587431	963	963	963	963	0
583	20240822	111300	107587431	963	963	963	963	0
584	20240822	111200	107587431	963	963	963	963	0
585	20240822	111100	107587431	963	963	963	963	0
586	20240822	111000	107587431	963	963	963	963	0
587	20240822	110900	107587431	963	963	963	963	3
588	20240822	110800	107584542	974	965	974	965	3000
589	20240822	110700	104673060	961	961	961	961	0
590	20240822	110600	104673060	961	963	963	961	797
591	20240822	110500	103907083	961	961	961	961	0
592	20240822	110400	103907083	961	961	961	961	7
593	20240822	110300	103900356	961	961	961	961	0
594	20240822	110200	103900356	961	961	961	961	0
595	20240822	110100	103900356	961	961	961	961	0
596	20240822	110000	103900356	961	962	962	961	2609
597	20240822	105900	101392792	961	961	961	961	0
598	20240822	105800	101392792	961	961	961	961	3
599	20240822	105700	101389909	960	960	960	960	0
600	20240822	105600	101389909	960	960	960	960	0
601	20240822	105500	101389909	960	960	960	960	0
602	20240822	105400	101389909	960	960	960	960	0
603	20240822	105300	101389909	960	960	960	960	0
604	20240822	105200	101389909	960	964	967	960	1103
605	20240822	105100	100323845	964	964	964	964	0
606	20240822	105000	100323845	964	964	964	964	0
607	20240822	104900	100323845	964	964	964	964	10
608	20240822	104800	100314205	960	960	960	960	0
609	20240822	104700	100314205	960	960	960	960	0
610	20240822	104600	100314205	960	960	960	960	3
611	20240822	104500	100311325	960	960	960	960	0
612	20240822	104400	100311325	960	960	960	960	54
613	20240822	104300	100259485	960	960	960	960	2988
614	20240822	104200	97391005	964	960	964	960	2
615	20240822	104100	97389081	960	960	960	960	3
616	20240822	104000	97386201	960	960	960	959	534
617	20240822	103900	96873660	960	960	960	960	7565
618	20240822	103800	89611260	960	960	960	960	2000
619	20240822	103700	87691260	961	961	961	960	5505
620	20240822	103600	82401460	960	960	960	960	2000
621	20240822	103500	80481460	960	962	962	960	3003
622	20240822	103400	77597564	964	964	964	964	200
623	20240822	103300	77404764	962	964	964	960	10597
624	20240822	103200	67226842	964	964	964	964	17
625	20240822	103100	67210454	964	963	964	963	107
626	20240822	103000	67107312	963	965	965	963	2244
627	20240822	102900	64944211	965	967	967	965	3
628	20240822	102800	64941314	965	971	971	965	20000
629	20240822	102700	45563950	971	971	971	971	0
630	20240822	102600	45563950	971	971	971	971	0
631	20240822	102500	45563950	971	971	971	971	0
632	20240822	102400	45563950	971	971	971	971	3
633	20240822	102300	45561037	975	975	975	975	0
634	20240822	102200	45561037	975	973	975	973	14
635	20240822	102100	45547407	973	973	973	973	0
636	20240822	102000	45547407	973	974	974	973	24
637	20240822	101900	45524051	975	975	975	975	500
638	20240822	101800	45036551	970	970	970	970	3
639	20240822	101700	45033641	970	970	970	970	0
640	20240822	101600	45033641	970	970	970	970	0
641	20240822	101500	45033641	970	970	970	970	0
642	20240822	101400	45033641	970	970	970	970	0
643	20240822	101300	45033641	970	970	970	970	0
644	20240822	101200	45033641	970	970	970	970	3
645	20240822	101100	45030731	969	969	969	969	0
646	20240822	101000	45030731	969	969	969	969	0
647	20240822	100900	45030731	969	969	969	969	0
648	20240822	100800	45030731	969	969	969	969	0
649	20240822	100700	45030731	969	969	969	969	3
650	20240822	100600	45027824	970	970	970	970	0
651	20240822	100500	45027824	970	971	971	970	254
652	20240822	100400	44781200	972	975	975	972	45
653	20240822	100300	44737457	970	970	970	970	0
654	20240822	100200	44737457	970	972	972	970	5825
655	20240822	100100	39083134	972	972	972	972	4
656	20240822	100000	39079246	972	972	972	972	0
657	20240822	095900	39079246	972	972	972	972	15
658	20240822	095800	39064666	972	972	972	972	9
659	20240822	095700	39055918	972	972	972	972	0
660	20240822	095600	39055918	972	972	972	972	253
661	20240822	095500	38810002	977	977	977	977	0
662	20240822	095400	38810002	977	977	977	977	0
663	20240822	095300	38810002	977	977	977	977	0
664	20240822	095200	38810002	977	977	977	977	0
665	20240822	095100	38810002	977	977	977	977	0
666	20240822	095000	38810002	977	971	977	971	8
667	20240822	094900	38802204	970	977	977	970	4513
668	20240822	094800	34412204	975	976	976	975	1773
669	20240822	094700	32683146	976	980	980	976	3536
670	20240822	094600	29228269	984	984	984	984	0
671	20240822	094500	29228269	984	984	984	984	15
672	20240822	094400	29213509	984	984	984	979	15
673	20240822	094300	29198764	985	980	985	980	275
674	20240822	094200	28929259	980	981	981	980	2397
675	20240822	094100	26579159	981	981	981	981	1180
676	20240822	094000	25421579	980	980	980	980	0
677	20240822	093900	25421579	980	980	980	980	0
678	20240822	093800	25421579	980	980	980	980	3
679	20240822	093700	25418639	979	979	979	979	0
680	20240822	093600	25418639	979	979	979	979	0
681	20240822	093500	25418639	979	979	979	979	14
682	20240822	093400	25404933	979	979	979	979	0
683	20240822	093300	25404933	979	979	979	979	3
684	20240822	093200	25401996	980	979	980	979	164
685	20240822	093100	25241330	979	979	979	979	100
686	20240822	093000	25143430	978	979	979	978	4202
687	20240822	092900	21029681	980	986	986	980	4973
688	20240822	092800	16142509	986	986	986	986	11
689	20240822	092700	16131663	986	986	986	986	3
690	20240822	092600	16128705	986	986	986	986	0
691	20240822	092500	16128705	986	986	986	986	0
692	20240822	092400	16128705	986	986	986	986	19
693	20240822	092300	16109971	986	989	989	986	1000
694	20240822	092200	15122260	989	989	989	989	3
695	20240822	092100	15119293	993	993	993	993	0
696	20240822	092000	15119293	993	993	993	993	0
697	20240822	091900	15119293	993	993	993	993	0
698	20240822	091800	15119293	993	993	993	993	0
699	20240822	091700	15119293	993	993	993	993	1368
700	20240822	091600	13760869	993	987	993	987	1789
701	20240822	091500	11984410	987	993	993	987	349
702	20240822	091400	11638663	987	987	987	987	5
703	20240822	091300	11633728	992	992	992	992	0
704	20240822	091200	11633728	992	992	992	992	91
705	20240822	091100	11543456	992	992	992	992	2
706	20240822	091000	11541472	984	989	989	984	5
707	20240822	090900	11536547	989	989	989	989	0
708	20240822	090800	11536547	989	989	989	989	2395
709	20240822	090700	9167892	989	989	989	989	0
710	20240822	090600	9167892	989	987	990	987	4466
711	20240822	090500	4751220	989	989	989	989	0
712	20240822	090400	4751220	989	989	989	989	3
713	20240822	090300	4748253	980	983	983	980	1662
714	20240822	090200	3118242	988	987	988	987	935
715	20240822	090100	2194934	983	983	983	983	0
716	20240822	090000	2194934	983	979	983	979	2242