KissMeData/036170/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	191700	76122980	968	968	968	968	1130
3	20240822	191600	76122980	968	968	968	968	0
4	20240822	191500	76122980	968	968	968	968	0
5	20240822	191400	76122980	968	968	968	968	0
6	20240822	191300	76122980	968	968	968	968	0
7	20240822	191200	76122980	968	968	968	968	0
8	20240822	191100	76122980	968	968	968	968	0
9	20240822	191000	76122980	968	968	968	968	0
10	20240822	190900	76122980	968	968	968	968	0
11	20240822	190800	76122980	968	968	968	968	0
12	20240822	190700	76122980	968	968	968	968	0
13	20240822	190600	76122980	968	968	968	968	0
14	20240822	190500	76122980	968	968	968	968	0
15	20240822	190400	76122980	968	968	968	968	0
16	20240822	190300	76122980	968	968	968	968	0
17	20240822	190200	76122980	968	968	968	968	0
18	20240822	190100	76122980	968	968	968	968	0
19	20240822	190000	76122980	968	968	968	968	0
20	20240822	185900	76122980	968	968	968	968	0
21	20240822	185800	76122980	968	968	968	968	0
22	20240822	185700	76122980	968	968	968	968	0
23	20240822	185600	76122980	968	968	968	968	0
24	20240822	185500	76122980	968	968	968	968	0
25	20240822	185400	76122980	968	968	968	968	0
26	20240822	185300	76122980	968	968	968	968	0
27	20240822	185200	76122980	968	968	968	968	0
28	20240822	185100	76122980	968	968	968	968	0
29	20240822	185000	76122980	968	968	968	968	0
30	20240822	184900	76122980	968	968	968	968	0
31	20240822	184800	76122980	968	968	968	968	0
32	20240822	184700	76122980	968	968	968	968	1130
33	20240822	184600	76122980	968	968	968	968	0
34	20240822	184500	76122980	968	968	968	968	0
35	20240822	184400	76122980	968	968	968	968	0
36	20240822	184300	76122980	968	968	968	968	0
37	20240822	184200	76122980	968	968	968	968	0
38	20240822	184100	76122980	968	968	968	968	0
39	20240822	184000	76122980	968	968	968	968	0
40	20240822	183900	76122980	968	968	968	968	0
41	20240822	183800	76122980	968	968	968	968	0
42	20240822	183700	76122980	968	968	968	968	0
43	20240822	183600	76122980	968	968	968	968	0
44	20240822	183500	76122980	968	968	968	968	0
45	20240822	183400	76122980	968	968	968	968	0
46	20240822	183300	76122980	968	968	968	968	0
47	20240822	183200	76122980	968	968	968	968	0
48	20240822	183100	76122980	968	968	968	968	0
49	20240822	183000	76122980	968	968	968	968	0
50	20240822	182900	76122980	968	968	968	968	0
51	20240822	182800	76122980	968	968	968	968	0
52	20240822	182700	76122980	968	968	968	968	0
53	20240822	182600	76122980	968	968	968	968	0
54	20240822	182500	76122980	968	968	968	968	0
55	20240822	182400	76122980	968	968	968	968	0
56	20240822	182300	76122980	968	968	968	968	0
57	20240822	182200	76122980	968	968	968	968	0
58	20240822	182100	76122980	968	968	968	968	0
59	20240822	182000	76122980	968	968	968	968	0
60	20240822	181900	76122980	968	968	968	968	0
61	20240822	181800	76122980	968	968	968	968	0
62	20240822	181700	76122980	968	968	968	968	1130
63	20240822	181600	76122980	968	968	968	968	0
64	20240822	181500	76122980	968	968	968	968	0
65	20240822	181400	76122980	968	968	968	968	0
66	20240822	181300	76122980	968	968	968	968	0
67	20240822	181200	76122980	968	968	968	968	0
68	20240822	181100	76122980	968	968	968	968	0
69	20240822	181000	76122980	968	968	968	968	0
70	20240822	180900	76122980	968	968	968	968	0
71	20240822	180800	76122980	968	968	968	968	0
72	20240822	180700	76122980	968	968	968	968	0
73	20240822	180600	76122980	968	968	968	968	0
74	20240822	180500	76122980	968	968	968	968	0
75	20240822	180400	76122980	968	968	968	968	0
76	20240822	180300	76122980	968	968	968	968	0
77	20240822	180200	76122980	968	968	968	968	0
78	20240822	180100	76122980	968	968	968	968	0
79	20240822	180000	76122980	968	968	968	968	0
80	20240822	175900	76122980	968	968	968	968	0
81	20240822	175800	76122980	968	968	968	968	0
82	20240822	175700	76122980	968	968	968	968	0
83	20240822	175600	76122980	968	968	968	968	0
84	20240822	175500	76122980	968	968	968	968	0
85	20240822	175400	76122980	968	968	968	968	0
86	20240822	175300	76122980	968	968	968	968	0
87	20240822	175200	76122980	968	968	968	968	0
88	20240822	175100	76122980	968	968	968	968	0
89	20240822	175000	76122980	968	968	968	968	0
90	20240822	174900	76122980	968	968	968	968	0
91	20240822	174800	76122980	968	968	968	968	0
92	20240822	174700	76122980	968	968	968	968	1130
93	20240822	174600	76122980	968	968	968	968	0
94	20240822	174500	76122980	968	968	968	968	0
95	20240822	174400	76122980	968	968	968	968	0
96	20240822	174300	76122980	968	968	968	968	0
97	20240822	174200	76122980	968	968	968	968	0
98	20240822	174100	76122980	968	968	968	968	0
99	20240822	174000	76122980	968	968	968	968	0
100	20240822	173900	76122980	968	968	968	968	0
101	20240822	173800	76122980	968	968	968	968	0
102	20240822	173700	76122980	968	968	968	968	0
103	20240822	173600	76122980	968	968	968	968	0
104	20240822	173500	76122980	968	968	968	968	0
105	20240822	173400	76122980	968	968	968	968	0
106	20240822	173300	76122980	968	968	968	968	0
107	20240822	173200	76122980	968	968	968	968	0
108	20240822	173100	76122980	968	968	968	968	0
109	20240822	173000	76122980	968	968	968	968	0
110	20240822	172900	76122980	968	968	968	968	0
111	20240822	172800	76122980	968	968	968	968	0
112	20240822	172700	76122980	968	968	968	968	0
113	20240822	172600	76122980	968	968	968	968	0
114	20240822	172500	76122980	968	968	968	968	0
115	20240822	172400	76122980	968	968	968	968	0
116	20240822	172300	76122980	968	968	968	968	0
117	20240822	172200	76122980	968	968	968	968	0
118	20240822	172100	76122980	968	968	968	968	0
119	20240822	172000	76122980	968	968	968	968	0
120	20240822	171900	76122980	968	968	968	968	0
121	20240822	171800	76122980	968	968	968	968	0
122	20240822	171700	76122980	968	968	968	968	1130
123	20240822	171600	76122980	968	968	968	968	0
124	20240822	171500	76122980	968	968	968	968	0
125	20240822	171400	76122980	968	968	968	968	0
126	20240822	171300	76122980	968	968	968	968	0
127	20240822	171200	76122980	968	968	968	968	0
128	20240822	171100	76122980	968	968	968	968	0
129	20240822	171000	76122980	968	968	968	968	0
130	20240822	170900	76122980	968	968	968	968	0
131	20240822	170800	76122980	968	968	968	968	0
132	20240822	170700	76122980	968	968	968	968	0
133	20240822	170600	76122980	968	968	968	968	0
134	20240822	170500	76122980	968	968	968	968	0
135	20240822	170400	76122980	968	968	968	968	0
136	20240822	170300	76122980	968	968	968	968	0
137	20240822	170200	76122980	968	968	968	968	0
138	20240822	170100	76122980	968	968	968	968	0
139	20240822	170000	76122980	968	968	968	968	0
140	20240822	165900	76122980	968	968	968	968	0
141	20240822	165800	76122980	968	968	968	968	0
142	20240822	165700	76122980	968	968	968	968	0
143	20240822	165600	76122980	968	968	968	968	0
144	20240822	165500	76122980	968	968	968	968	0
145	20240822	165400	76122980	968	968	968	968	0
146	20240822	165300	76122980	968	968	968	968	0
147	20240822	165200	76122980	968	968	968	968	0
148	20240822	165100	76122980	968	968	968	968	0
149	20240822	165000	76122980	968	968	968	968	0
150	20240822	164900	76122980	968	968	968	968	0
151	20240822	164800	76122980	968	968	968	968	0
152	20240822	164700	76122980	968	968	968	968	1130
153	20240822	164600	76122980	968	968	968	968	0
154	20240822	164500	76122980	968	968	968	968	0
155	20240822	164400	76122980	968	968	968	968	0
156	20240822	164300	76122980	968	968	968	968	0
157	20240822	164200	76122980	968	968	968	968	0
158	20240822	164100	76122980	968	968	968	968	0
159	20240822	164000	76122980	968	968	968	968	0
160	20240822	163900	76122980	968	968	968	968	0
161	20240822	163800	76122980	968	968	968	968	0
162	20240822	163700	76122980	968	968	968	968	0
163	20240822	163600	76122980	968	968	968	968	0
164	20240822	163500	76122980	968	968	968	968	0
165	20240822	163400	76122980	968	968	968	968	0
166	20240822	163300	76122980	968	968	968	968	0
167	20240822	163200	76122980	968	968	968	968	0
168	20240822	163100	76122980	968	968	968	968	0
169	20240822	163000	76122980	968	968	968	968	0
170	20240822	162900	76122980	968	968	968	968	0
171	20240822	162800	76122980	968	968	968	968	0
172	20240822	162700	76122980	968	968	968	968	0
173	20240822	162600	76122980	968	968	968	968	0
174	20240822	162500	76122980	968	968	968	968	0
175	20240822	162400	76122980	968	968	968	968	0
176	20240822	162300	76122980	968	968	968	968	0
177	20240822	162200	76122980	968	968	968	968	0
178	20240822	162100	76122980	968	968	968	968	0
179	20240822	162000	76122980	968	968	968	968	0
180	20240822	161900	76122980	968	968	968	968	0
181	20240822	161800	76122980	968	968	968	968	0
182	20240822	161700	76122980	968	968	968	968	1130
183	20240822	161600	76122980	968	968	968	968	0
184	20240822	161500	76122980	968	968	968	968	0
185	20240822	161400	76122980	968	968	968	968	0
186	20240822	161300	76122980	968	968	968	968	0
187	20240822	161200	76122980	968	968	968	968	0
188	20240822	161100	76122980	968	968	968	968	0
189	20240822	161000	76122980	968	968	968	968	0
190	20240822	160900	76122980	968	968	968	968	0
191	20240822	160800	76122980	968	968	968	968	0
192	20240822	160700	76122980	968	968	968	968	0
193	20240822	160600	76122980	968	968	968	968	0
194	20240822	160500	76122980	968	968	968	968	0
195	20240822	160400	76122980	968	968	968	968	0
196	20240822	160300	76122980	968	968	968	968	0
197	20240822	160200	76122980	968	968	968	968	0
198	20240822	160100	76122980	968	968	968	968	0
199	20240822	160000	76122980	968	968	968	968	0
200	20240822	155900	76122980	968	968	968	968	0
201	20240822	155800	76122980	968	968	968	968	0
202	20240822	155700	76122980	968	968	968	968	0
203	20240822	155600	76122980	968	968	968	968	0
204	20240822	155500	76122980	968	968	968	968	0
205	20240822	155400	76122980	968	968	968	968	0
206	20240822	155300	76122980	968	968	968	968	0
207	20240822	155200	76122980	968	968	968	968	0
208	20240822	155100	76122980	968	968	968	968	0
209	20240822	155000	76122980	968	968	968	968	0
210	20240822	154900	76122980	968	968	968	968	0
211	20240822	154800	76122980	968	968	968	968	0
212	20240822	154700	76122980	968	968	968	968	1130
213	20240822	154600	76122980	968	968	968	968	0
214	20240822	154500	76122980	968	968	968	968	0
215	20240822	154400	76122980	968	968	968	968	0
216	20240822	154300	76122980	968	968	968	968	0
217	20240822	154200	76122980	968	968	968	968	0
218	20240822	154100	76122980	968	968	968	968	0
219	20240822	154000	76122980	968	968	968	968	0
220	20240822	153900	76122980	968	968	968	968	0
221	20240822	153800	76122980	968	968	968	968	0
222	20240822	153700	76122980	968	968	968	968	0
223	20240822	153600	76122980	968	968	968	968	0
224	20240822	153500	76122980	968	968	968	968	0
225	20240822	153400	76122980	968	968	968	968	0
226	20240822	153300	76122980	968	968	968	968	0
227	20240822	153200	76122980	968	968	968	968	0
228	20240822	153100	76122980	968	968	968	968	0
229	20240822	153000	76122980	968	968	968	968	1130
230	20240822	152900	75029140	968	968	968	968	0
231	20240822	152800	75029140	968	968	968	968	0
232	20240822	152700	75029140	968	968	968	968	0
233	20240822	152600	75029140	968	968	968	968	0
234	20240822	152500	75029140	968	968	968	968	0
235	20240822	152400	75029140	968	968	968	968	0
236	20240822	152300	75029140	968	968	968	968	0
237	20240822	152200	75029140	968	968	968	968	0
238	20240822	152100	75029140	968	968	968	968	0
239	20240822	152000	75029140	968	968	968	968	0
240	20240822	151900	75029140	968	971	971	963	122
241	20240822	151800	74911623	965	965	965	965	10
242	20240822	151700	74901973	972	972	972	972	0
243	20240822	151600	74901973	972	972	972	972	0
244	20240822	151500	74901973	972	972	972	972	0
245	20240822	151400	74901973	972	972	972	972	0
246	20240822	151300	74901973	972	972	972	972	0
247	20240822	151200	74901973	972	972	972	972	0
248	20240822	151100	74901973	972	972	972	972	0
249	20240822	151000	74901973	972	972	972	972	21
250	20240822	150900	74881561	972	972	972	972	0
251	20240822	150800	74881561	972	972	972	972	0
252	20240822	150700	74881561	972	972	972	972	0
253	20240822	150600	74881561	972	972	972	972	0
254	20240822	150500	74881561	972	972	972	972	0
255	20240822	150400	74881561	972	972	972	972	0
256	20240822	150300	74881561	972	972	972	972	1000
257	20240822	150200	73909561	972	972	972	972	0
258	20240822	150100	73909561	972	972	972	972	0
259	20240822	150000	73909561	972	972	972	972	2
260	20240822	145900	73907617	965	965	965	965	0
261	20240822	145800	73907617	965	965	965	965	0
262	20240822	145700	73907617	965	965	965	965	0
263	20240822	145600	73907617	965	965	965	965	0
264	20240822	145500	73907617	965	965	965	965	0
265	20240822	145400	73907617	965	965	965	965	0
266	20240822	145300	73907617	965	965	965	965	0
267	20240822	145200	73907617	965	965	965	965	0
268	20240822	145100	73907617	965	965	965	965	0
269	20240822	145000	73907617	965	965	965	965	0
270	20240822	144900	73907617	965	965	965	965	0
271	20240822	144800	73907617	965	965	965	965	0
272	20240822	144700	73907617	965	965	965	965	3000
273	20240822	144600	71012617	965	965	965	965	0
274	20240822	144500	71012617	965	965	965	965	0
275	20240822	144400	71012617	965	965	965	965	138
276	20240822	144300	70879447	965	965	965	965	0
277	20240822	144200	70879447	965	965	965	965	0
278	20240822	144100	70879447	965	965	965	965	0
279	20240822	144000	70879447	965	965	965	965	2
280	20240822	143900	70877517	974	974	974	974	0
281	20240822	143800	70877517	974	974	974	974	0
282	20240822	143700	70877517	974	974	974	974	0
283	20240822	143600	70877517	974	973	974	973	500
284	20240822	143500	70390587	974	972	974	972	2230
285	20240822	143400	68219817	973	971	973	971	6886
286	20240822	143300	61525105	971	971	971	971	370
287	20240822	143200	61165835	970	970	970	970	0
288	20240822	143100	61165835	970	970	970	970	0
289	20240822	143000	61165835	970	970	970	970	1116
290	20240822	142900	60083315	968	967	968	967	1036
291	20240822	142800	59080739	964	967	967	964	8
292	20240822	142700	59073012	967	967	967	967	0
293	20240822	142600	59073012	967	967	967	967	0
294	20240822	142500	59073012	967	967	967	967	0
295	20240822	142400	59073012	967	967	967	967	0
296	20240822	142300	59073012	967	967	967	967	0
297	20240822	142200	59073012	967	967	967	967	0
298	20240822	142100	59073012	967	967	967	967	0
299	20240822	142000	59073012	967	967	967	967	0
300	20240822	141900	59073012	967	967	967	967	33
301	20240822	141800	59041101	967	967	967	967	0
302	20240822	141700	59041101	967	967	967	967	0
303	20240822	141600	59041101	967	967	967	967	0
304	20240822	141500	59041101	967	967	967	967	0
305	20240822	141400	59041101	967	967	967	967	0
306	20240822	141300	59041101	967	967	967	967	0
307	20240822	141200	59041101	967	967	967	967	0
308	20240822	141100	59041101	967	967	967	967	0
309	20240822	141000	59041101	967	967	967	967	639
310	20240822	140900	58423188	967	967	967	967	0
311	20240822	140800	58423188	967	967	967	967	300
312	20240822	140700	58133088	967	967	967	967	0
313	20240822	140600	58133088	967	967	967	967	0
314	20240822	140500	58133088	967	967	967	967	1
315	20240822	140400	58132121	962	962	962	962	1391
316	20240822	140300	56793979	961	961	961	961	0
317	20240822	140200	56793979	961	961	961	961	0
318	20240822	140100	56793979	961	961	961	961	0
319	20240822	140000	56793979	961	961	961	961	0
320	20240822	135900	56793979	961	961	961	961	0
321	20240822	135800	56793979	961	961	961	961	0
322	20240822	135700	56793979	961	961	961	961	0
323	20240822	135600	56793979	961	962	962	961	517
324	20240822	135500	56297046	967	967	967	967	10
325	20240822	135400	56287376	962	962	962	962	0
326	20240822	135300	56287376	962	962	962	962	0
327	20240822	135200	56287376	962	962	962	962	0
328	20240822	135100	56287376	962	962	962	962	0
329	20240822	135000	56287376	962	962	962	962	0
330	20240822	134900	56287376	962	962	962	962	0
331	20240822	134800	56287376	962	962	962	962	0
332	20240822	134700	56287376	962	962	962	962	0
333	20240822	134600	56287376	962	962	962	962	0
334	20240822	134500	56287376	962	962	962	962	0
335	20240822	134400	56287376	962	962	962	962	0
336	20240822	134300	56287376	962	962	962	962	0
337	20240822	134200	56287376	962	962	962	962	0
338	20240822	134100	56287376	962	962	962	962	0
339	20240822	134000	56287376	962	962	962	962	0
340	20240822	133900	56287376	962	962	962	962	0
341	20240822	133800	56287376	962	962	962	962	0
342	20240822	133700	56287376	962	962	962	962	0
343	20240822	133600	56287376	962	962	962	962	0
344	20240822	133500	56287376	962	962	962	962	0
345	20240822	133400	56287376	962	962	962	962	0
346	20240822	133300	56287376	962	962	962	962	0
347	20240822	133200	56287376	962	962	962	962	0
348	20240822	133100	56287376	962	962	962	962	0
349	20240822	133000	56287376	962	962	962	962	0
350	20240822	132900	56287376	962	962	962	962	0
351	20240822	132800	56287376	962	962	962	962	36
352	20240822	132700	56252744	968	968	968	968	0
353	20240822	132600	56252744	968	968	968	968	0
354	20240822	132500	56252744	968	968	968	968	0
355	20240822	132400	56252744	968	968	968	968	0
356	20240822	132300	56252744	968	968	968	968	0
357	20240822	132200	56252744	968	968	968	968	0
358	20240822	132100	56252744	968	968	968	968	0
359	20240822	132000	56252744	968	968	968	968	0
360	20240822	131900	56252744	968	968	968	968	0
361	20240822	131800	56252744	968	968	968	968	0
362	20240822	131700	56252744	968	968	968	968	0
363	20240822	131600	56252744	968	968	968	968	0
364	20240822	131500	56252744	968	968	968	968	0
365	20240822	131400	56252744	968	968	968	968	1
366	20240822	131300	56251776	961	961	961	961	1
367	20240822	131200	56250815	962	965	965	962	542
368	20240822	131100	55727944	965	965	965	965	1
369	20240822	131000	55726979	961	961	961	961	0
370	20240822	130900	55726979	961	961	961	961	0
371	20240822	130800	55726979	961	961	961	961	0
372	20240822	130700	55726979	961	961	961	961	0
373	20240822	130600	55726979	961	961	961	961	0
374	20240822	130500	55726979	961	961	961	961	0
375	20240822	130400	55726979	961	964	964	961	67
376	20240822	130300	55662587	965	965	965	965	0
377	20240822	130200	55662587	965	965	965	965	1
378	20240822	130100	55661622	965	965	965	965	0
379	20240822	130000	55661622	965	965	965	965	9
380	20240822	125900	55652937	968	968	968	968	0
381	20240822	125800	55652937	968	968	968	968	0
382	20240822	125700	55652937	968	968	968	968	0
383	20240822	125600	55652937	968	968	968	968	0
384	20240822	125500	55652937	968	968	968	968	0
385	20240822	125400	55652937	968	968	968	968	0
386	20240822	125300	55652937	968	968	968	968	0
387	20240822	125200	55652937	968	968	968	968	0
388	20240822	125100	55652937	968	968	968	968	0
389	20240822	125000	55652937	968	968	968	968	20
390	20240822	124900	55633577	968	968	968	968	0
391	20240822	124800	55633577	968	968	968	968	0
392	20240822	124700	55633577	968	967	968	967	828
393	20240822	124600	54832083	968	968	968	968	0
394	20240822	124500	54832083	968	968	968	968	0
395	20240822	124400	54832083	968	968	968	968	0
396	20240822	124300	54832083	968	968	968	968	0
397	20240822	124200	54832083	968	968	968	968	0
398	20240822	124100	54832083	968	968	968	968	0
399	20240822	124000	54832083	968	968	968	968	0
400	20240822	123900	54832083	968	968	968	968	0
401	20240822	123800	54832083	968	968	968	968	0
402	20240822	123700	54832083	968	968	968	968	0
403	20240822	123600	54832083	968	968	968	968	0
404	20240822	123500	54832083	968	968	968	968	0
405	20240822	123400	54832083	968	968	968	968	0
406	20240822	123300	54832083	968	968	968	968	0
407	20240822	123200	54832083	968	968	968	968	0
408	20240822	123100	54832083	968	968	968	968	0
409	20240822	123000	54832083	968	968	968	968	0
410	20240822	122900	54832083	968	968	968	968	0
411	20240822	122800	54832083	968	968	968	968	0
412	20240822	122700	54832083	968	968	968	968	0
413	20240822	122600	54832083	968	968	968	968	0
414	20240822	122500	54832083	968	968	968	968	0
415	20240822	122400	54832083	968	968	968	968	0
416	20240822	122300	54832083	968	968	968	968	0
417	20240822	122200	54832083	968	968	968	968	0
418	20240822	122100	54832083	968	968	968	968	1
419	20240822	122000	54831115	965	965	965	965	0
420	20240822	121900	54831115	965	965	965	965	0
421	20240822	121800	54831115	965	965	965	965	754
422	20240822	121700	54103505	968	968	968	968	0
423	20240822	121600	54103505	968	968	968	968	0
424	20240822	121500	54103505	968	968	968	968	0
425	20240822	121400	54103505	968	968	968	968	0
426	20240822	121300	54103505	968	968	968	968	0
427	20240822	121200	54103505	968	968	968	968	0
428	20240822	121100	54103505	968	968	968	968	0
429	20240822	121000	54103505	968	968	968	968	0
430	20240822	120900	54103505	968	968	968	968	0
431	20240822	120800	54103505	968	968	968	968	0
432	20240822	120700	54103505	968	968	968	968	0
433	20240822	120600	54103505	968	968	968	968	0
434	20240822	120500	54103505	968	968	968	968	0
435	20240822	120400	54103505	968	968	968	968	0
436	20240822	120300	54103505	968	968	968	968	0
437	20240822	120200	54103505	968	968	968	968	0
438	20240822	120100	54103505	968	968	968	968	0
439	20240822	120000	54103505	968	968	968	968	0
440	20240822	115900	54103505	968	968	968	968	0
441	20240822	115800	54103505	968	968	968	968	0
442	20240822	115700	54103505	968	968	968	968	0
443	20240822	115600	54103505	968	968	968	968	0
444	20240822	115500	54103505	968	968	968	968	1
445	20240822	115400	54102537	965	965	965	965	0
446	20240822	115300	54102537	965	965	965	965	0
447	20240822	115200	54102537	965	965	965	965	0
448	20240822	115100	54102537	965	966	966	965	410
449	20240822	115000	53706886	965	965	965	965	0
450	20240822	114900	53706886	965	965	965	965	0
451	20240822	114800	53706886	965	965	965	965	0
452	20240822	114700	53706886	965	965	965	965	0
453	20240822	114600	53706886	965	965	965	965	0
454	20240822	114500	53706886	965	965	965	965	0
455	20240822	114400	53706886	965	965	965	965	0
456	20240822	114300	53706886	965	965	965	965	0
457	20240822	114200	53706886	965	965	965	965	0
458	20240822	114100	53706886	965	965	965	965	0
459	20240822	114000	53706886	965	965	965	965	0
460	20240822	113900	53706886	965	965	965	965	0
461	20240822	113800	53706886	965	965	965	965	0
462	20240822	113700	53706886	965	965	965	965	0
463	20240822	113600	53706886	965	965	965	965	0
464	20240822	113500	53706886	965	965	965	965	50
465	20240822	113400	53658636	967	967	967	967	1
466	20240822	113300	53657669	968	968	968	968	0
467	20240822	113200	53657669	968	968	968	968	2000
468	20240822	113100	51721669	970	970	970	970	0
469	20240822	113000	51721669	970	970	970	970	0
470	20240822	112900	51721669	970	970	970	970	0
471	20240822	112800	51721669	970	970	970	970	267
472	20240822	112700	51462679	970	970	970	970	0
473	20240822	112600	51462679	970	970	970	970	0
474	20240822	112500	51462679	970	970	970	970	5000
475	20240822	112400	46612679	973	973	973	973	0
476	20240822	112300	46612679	973	973	973	973	0
477	20240822	112200	46612679	973	973	973	973	0
478	20240822	112100	46612679	973	974	974	973	5149
479	20240822	112000	41602701	973	973	973	973	0
480	20240822	111900	41602701	973	973	973	973	0
481	20240822	111800	41602701	973	973	973	973	0
482	20240822	111700	41602701	973	973	973	973	0
483	20240822	111600	41602701	973	973	973	973	0
484	20240822	111500	41602701	973	973	973	973	0
485	20240822	111400	41602701	973	973	973	973	0
486	20240822	111300	41602701	973	973	973	973	0
487	20240822	111200	41602701	973	973	973	973	0
488	20240822	111100	41602701	973	973	973	973	0
489	20240822	111000	41602701	973	973	973	973	0
490	20240822	110900	41602701	973	973	973	973	0
491	20240822	110800	41602701	973	973	973	973	0
492	20240822	110700	41602701	973	973	973	973	0
493	20240822	110600	41602701	973	973	973	973	0
494	20240822	110500	41602701	973	973	973	973	0
495	20240822	110400	41602701	973	973	973	973	0
496	20240822	110300	41602701	973	973	973	973	1212
497	20240822	110200	40423425	973	973	973	973	0
498	20240822	110100	40423425	973	973	973	973	0
499	20240822	110000	40423425	973	973	973	973	39
500	20240822	105900	40385478	973	973	973	973	0
501	20240822	105800	40385478	973	973	973	973	0
502	20240822	105700	40385478	973	973	973	973	0
503	20240822	105600	40385478	973	973	973	973	0
504	20240822	105500	40385478	973	973	973	973	0
505	20240822	105400	40385478	973	973	973	973	0
506	20240822	105300	40385478	973	973	973	973	638
507	20240822	105200	39764704	973	973	973	973	251
508	20240822	105100	39520481	973	970	973	970	4611
509	20240822	105000	35039885	970	969	970	969	50
510	20240822	104900	34991420	968	968	968	968	0
511	20240822	104800	34991420	968	968	968	968	0
512	20240822	104700	34991420	968	968	968	968	2
513	20240822	104600	34989484	965	965	965	965	1123
514	20240822	104500	33905789	965	965	965	965	0
515	20240822	104400	33905789	965	965	965	965	38
516	20240822	104300	33869119	965	965	965	965	0
517	20240822	104200	33869119	965	965	965	965	0
518	20240822	104100	33869119	965	965	965	965	0
519	20240822	104000	33869119	965	965	965	965	0
520	20240822	103900	33869119	965	965	965	965	0
521	20240822	103800	33869119	965	965	965	965	0
522	20240822	103700	33869119	965	965	965	965	0
523	20240822	103600	33869119	965	965	965	965	0
524	20240822	103500	33869119	965	965	965	965	0
525	20240822	103400	33869119	965	965	965	965	138
526	20240822	103300	33735949	970	970	970	970	0
527	20240822	103200	33735949	970	970	970	970	0
528	20240822	103100	33735949	970	970	970	970	0
529	20240822	103000	33735949	970	957	970	955	5144
530	20240822	102900	28781997	959	960	960	959	3
531	20240822	102800	28779119	960	963	963	960	3480
532	20240822	102700	25435092	965	965	965	965	1
533	20240822	102600	25434127	965	965	965	965	0
534	20240822	102500	25434127	965	965	965	965	0
535	20240822	102400	25434127	965	965	965	965	0
536	20240822	102300	25434127	965	965	965	965	0
537	20240822	102200	25434127	965	965	965	965	0
538	20240822	102100	25434127	965	965	965	965	0
539	20240822	102000	25434127	965	965	965	965	0
540	20240822	101900	25434127	965	965	965	965	0
541	20240822	101800	25434127	965	965	970	965	3021
542	20240822	101700	22518784	970	970	970	970	0
543	20240822	101600	22518784	970	970	970	970	0
544	20240822	101500	22518784	970	970	970	970	0
545	20240822	101400	22518784	970	970	970	970	0
546	20240822	101300	22518784	970	970	970	970	0
547	20240822	101200	22518784	970	970	970	970	0
548	20240822	101100	22518784	970	970	970	970	0
549	20240822	101000	22518784	970	970	970	970	0
550	20240822	100900	22518784	970	970	970	970	0
551	20240822	100800	22518784	970	970	970	970	0
552	20240822	100700	22518784	970	970	970	970	0
553	20240822	100600	22518784	970	970	970	970	0
554	20240822	100500	22518784	970	970	970	970	0
555	20240822	100400	22518784	970	970	970	970	0
556	20240822	100300	22518784	970	970	970	970	0
557	20240822	100200	22518784	970	970	970	970	0
558	20240822	100100	22518784	970	970	970	970	12
559	20240822	100000	22507144	970	970	970	970	100
560	20240822	095900	22410144	970	970	970	970	0
561	20240822	095800	22410144	970	970	970	970	0
562	20240822	095700	22410144	970	970	970	970	0
563	20240822	095600	22410144	970	970	970	970	26
564	20240822	095500	22384924	965	965	965	965	0
565	20240822	095400	22384924	965	966	966	965	3341
566	20240822	095300	19158858	970	970	970	970	0
567	20240822	095200	19158858	970	970	970	970	0
568	20240822	095100	19158858	970	970	970	970	0
569	20240822	095000	19158858	970	970	970	970	0
570	20240822	094900	19158858	970	970	970	970	0
571	20240822	094800	19158858	970	970	970	970	0
572	20240822	094700	19158858	970	970	970	970	0
573	20240822	094600	19158858	970	970	970	970	0
574	20240822	094500	19158858	970	969	970	969	52
575	20240822	094400	19108428	969	969	969	965	62
576	20240822	094300	19048581	965	965	965	965	0
577	20240822	094200	19048581	965	965	965	965	0
578	20240822	094100	19048581	965	965	965	965	0
579	20240822	094000	19048581	965	965	965	965	406
580	20240822	093900	18656791	965	965	965	965	0
581	20240822	093800	18656791	965	965	965	965	0
582	20240822	093700	18656791	965	965	965	965	0
583	20240822	093600	18656791	965	965	965	965	0
584	20240822	093500	18656791	965	965	965	965	0
585	20240822	093400	18656791	965	965	965	965	1010
586	20240822	093300	17682141	967	967	967	967	2669
587	20240822	093200	15101218	968	968	968	968	2231
588	20240822	093100	12941610	968	968	968	968	0
589	20240822	093000	12941610	968	968	968	968	6
590	20240822	092900	12935802	968	968	968	968	0
591	20240822	092800	12935802	968	968	968	968	1606
592	20240822	092700	11381194	968	968	968	968	145
593	20240822	092600	11240834	968	968	968	968	6
594	20240822	092500	11235026	968	968	968	968	0
595	20240822	092400	11235026	968	970	970	968	11
596	20240822	092300	11224368	970	970	970	970	1226
597	20240822	092200	10035148	971	971	971	971	1
598	20240822	092100	10034177	971	970	971	970	106
599	20240822	092000	9931257	970	970	970	970	0
600	20240822	091900	9931257	970	970	970	970	268
601	20240822	091800	9671297	970	970	970	970	0
602	20240822	091700	9671297	970	967	970	967	27
603	20240822	091600	9645125	969	969	969	969	1
604	20240822	091500	9644156	969	969	969	969	6
605	20240822	091400	9638342	971	967	971	967	1567
606	20240822	091300	8122785	967	967	967	967	2006
607	20240822	091200	6182983	967	967	967	967	0
608	20240822	091100	6182983	967	967	967	967	6
609	20240822	091000	6177181	967	967	967	967	0
610	20240822	090900	6177181	967	967	967	967	6
611	20240822	090800	6171379	967	967	967	967	0
612	20240822	090700	6171379	967	967	967	967	6
613	20240822	090600	6165577	967	967	967	967	3652
614	20240822	090500	2634093	963	967	967	963	2354
615	20240822	090400	357791	967	967	967	967	6
616	20240822	090300	351989	968	968	968	968	1
617	20240822	090200	351021	967	967	967	967	6
618	20240822	090100	345219	967	967	967	967	0
619	20240822	090000	345219	967	967	967	967	357