KissMeData/020180/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	190400	126852636	936	936	936	936	3575
3	20240816	190300	126852636	936	936	936	936	0
4	20240816	190200	126852636	936	936	936	936	0
5	20240816	190100	126852636	936	936	936	936	0
6	20240816	190000	126852636	936	936	936	936	0
7	20240816	185900	126852636	936	936	936	936	0
8	20240816	185800	126852636	936	936	936	936	0
9	20240816	185700	126852636	936	936	936	936	0
10	20240816	185600	126852636	936	936	936	936	0
11	20240816	185500	126852636	936	936	936	936	0
12	20240816	185400	126852636	936	936	936	936	0
13	20240816	185300	126852636	936	936	936	936	0
14	20240816	185200	126852636	936	936	936	936	0
15	20240816	185100	126852636	936	936	936	936	0
16	20240816	185000	126852636	936	936	936	936	0
17	20240816	184900	126852636	936	936	936	936	0
18	20240816	184800	126852636	936	936	936	936	0
19	20240816	184700	126852636	936	936	936	936	0
20	20240816	184600	126852636	936	936	936	936	0
21	20240816	184500	126852636	936	936	936	936	0
22	20240816	184400	126852636	936	936	936	936	0
23	20240816	184300	126852636	936	936	936	936	0
24	20240816	184200	126852636	936	936	936	936	0
25	20240816	184100	126852636	936	936	936	936	0
26	20240816	184000	126852636	936	936	936	936	0
27	20240816	183900	126852636	936	936	936	936	0
28	20240816	183800	126852636	936	936	936	936	0
29	20240816	183700	126852636	936	936	936	936	0
30	20240816	183600	126852636	936	936	936	936	0
31	20240816	183500	126852636	936	936	936	936	0
32	20240816	183400	126852636	936	936	936	936	3575
33	20240816	183300	126852636	936	936	936	936	0
34	20240816	183200	126852636	936	936	936	936	0
35	20240816	183100	126852636	936	936	936	936	0
36	20240816	183000	126852636	936	936	936	936	0
37	20240816	182900	126852636	936	936	936	936	0
38	20240816	182800	126852636	936	936	936	936	0
39	20240816	182700	126852636	936	936	936	936	0
40	20240816	182600	126852636	936	936	936	936	0
41	20240816	182500	126852636	936	936	936	936	0
42	20240816	182400	126852636	936	936	936	936	0
43	20240816	182300	126852636	936	936	936	936	0
44	20240816	182200	126852636	936	936	936	936	0
45	20240816	182100	126852636	936	936	936	936	0
46	20240816	182000	126852636	936	936	936	936	0
47	20240816	181900	126852636	936	936	936	936	0
48	20240816	181800	126852636	936	936	936	936	0
49	20240816	181700	126852636	936	936	936	936	0
50	20240816	181600	126852636	936	936	936	936	0
51	20240816	181500	126852636	936	936	936	936	0
52	20240816	181400	126852636	936	936	936	936	0
53	20240816	181300	126852636	936	936	936	936	0
54	20240816	181200	126852636	936	936	936	936	0
55	20240816	181100	126852636	936	936	936	936	0
56	20240816	181000	126852636	936	936	936	936	0
57	20240816	180900	126852636	936	936	936	936	0
58	20240816	180800	126852636	936	936	936	936	0
59	20240816	180700	126852636	936	936	936	936	0
60	20240816	180600	126852636	936	936	936	936	0
61	20240816	180500	126852636	936	936	936	936	0
62	20240816	180400	126852636	936	936	936	936	3575
63	20240816	180300	126852636	936	936	936	936	0
64	20240816	180200	126852636	936	936	936	936	0
65	20240816	180100	126852636	936	936	936	936	0
66	20240816	180000	126852636	936	936	936	936	0
67	20240816	175900	126852636	936	936	936	936	0
68	20240816	175800	126852636	936	936	936	936	0
69	20240816	175700	126852636	936	936	936	936	0
70	20240816	175600	126852636	936	936	936	936	0
71	20240816	175500	126852636	936	936	936	936	0
72	20240816	175400	126852636	936	936	936	936	0
73	20240816	175300	126852636	936	936	936	936	0
74	20240816	175200	126852636	936	936	936	936	0
75	20240816	175100	126852636	936	936	936	936	0
76	20240816	175000	126852636	936	936	936	936	0
77	20240816	174900	126852636	936	936	936	936	0
78	20240816	174800	126852636	936	936	936	936	0
79	20240816	174700	126852636	936	936	936	936	0
80	20240816	174600	126852636	936	936	936	936	0
81	20240816	174500	126852636	936	936	936	936	0
82	20240816	174400	126852636	936	936	936	936	0
83	20240816	174300	126852636	936	936	936	936	0
84	20240816	174200	126852636	936	936	936	936	0
85	20240816	174100	126852636	936	936	936	936	0
86	20240816	174000	126852636	936	936	936	936	0
87	20240816	173900	126852636	936	936	936	936	0
88	20240816	173800	126852636	936	936	936	936	0
89	20240816	173700	126852636	936	936	936	936	0
90	20240816	173600	126852636	936	936	936	936	0
91	20240816	173500	126852636	936	936	936	936	0
92	20240816	173400	126852636	936	936	936	936	3575
93	20240816	173300	126852636	936	936	936	936	0
94	20240816	173200	126852636	936	936	936	936	0
95	20240816	173100	126852636	936	936	936	936	0
96	20240816	173000	126852636	936	936	936	936	0
97	20240816	172900	126852636	936	936	936	936	0
98	20240816	172800	126852636	936	936	936	936	0
99	20240816	172700	126852636	936	936	936	936	0
100	20240816	172600	126852636	936	936	936	936	0
101	20240816	172500	126852636	936	936	936	936	0
102	20240816	172400	126852636	936	936	936	936	0
103	20240816	172300	126852636	936	936	936	936	0
104	20240816	172200	126852636	936	936	936	936	0
105	20240816	172100	126852636	936	936	936	936	0
106	20240816	172000	126852636	936	936	936	936	0
107	20240816	171900	126852636	936	936	936	936	0
108	20240816	171800	126852636	936	936	936	936	0
109	20240816	171700	126852636	936	936	936	936	0
110	20240816	171600	126852636	936	936	936	936	0
111	20240816	171500	126852636	936	936	936	936	0
112	20240816	171400	126852636	936	936	936	936	0
113	20240816	171300	126852636	936	936	936	936	0
114	20240816	171200	126852636	936	936	936	936	0
115	20240816	171100	126852636	936	936	936	936	0
116	20240816	171000	126852636	936	936	936	936	0
117	20240816	170900	126852636	936	936	936	936	0
118	20240816	170800	126852636	936	936	936	936	0
119	20240816	170700	126852636	936	936	936	936	0
120	20240816	170600	126852636	936	936	936	936	0
121	20240816	170500	126852636	936	936	936	936	0
122	20240816	170400	126852636	936	936	936	936	3575
123	20240816	170300	126852636	936	936	936	936	0
124	20240816	170200	126852636	936	936	936	936	0
125	20240816	170100	126852636	936	936	936	936	0
126	20240816	170000	126852636	936	936	936	936	0
127	20240816	165900	126852636	936	936	936	936	0
128	20240816	165800	126852636	936	936	936	936	0
129	20240816	165700	126852636	936	936	936	936	0
130	20240816	165600	126852636	936	936	936	936	0
131	20240816	165500	126852636	936	936	936	936	0
132	20240816	165400	126852636	936	936	936	936	0
133	20240816	165300	126852636	936	936	936	936	0
134	20240816	165200	126852636	936	936	936	936	0
135	20240816	165100	126852636	936	936	936	936	0
136	20240816	165000	126852636	936	936	936	936	0
137	20240816	164900	126852636	936	936	936	936	0
138	20240816	164800	126852636	936	936	936	936	0
139	20240816	164700	126852636	936	936	936	936	0
140	20240816	164600	126852636	936	936	936	936	0
141	20240816	164500	126852636	936	936	936	936	0
142	20240816	164400	126852636	936	936	936	936	0
143	20240816	164300	126852636	936	936	936	936	0
144	20240816	164200	126852636	936	936	936	936	0
145	20240816	164100	126852636	936	936	936	936	0
146	20240816	164000	126852636	936	936	936	936	0
147	20240816	163900	126852636	936	936	936	936	0
148	20240816	163800	126852636	936	936	936	936	0
149	20240816	163700	126852636	936	936	936	936	0
150	20240816	163600	126852636	936	936	936	936	0
151	20240816	163500	126852636	936	936	936	936	0
152	20240816	163400	126852636	936	936	936	936	3575
153	20240816	163300	126852636	936	936	936	936	0
154	20240816	163200	126852636	936	936	936	936	0
155	20240816	163100	126852636	936	936	936	936	0
156	20240816	163000	126852636	936	936	936	936	0
157	20240816	162900	126852636	936	936	936	936	0
158	20240816	162800	126852636	936	936	936	936	0
159	20240816	162700	126852636	936	936	936	936	0
160	20240816	162600	126852636	936	936	936	936	0
161	20240816	162500	126852636	936	936	936	936	0
162	20240816	162400	126852636	936	936	936	936	0
163	20240816	162300	126852636	936	936	936	936	0
164	20240816	162200	126852636	936	936	936	936	0
165	20240816	162100	126852636	936	936	936	936	0
166	20240816	162000	126852636	936	936	936	936	0
167	20240816	161900	126852636	936	936	936	936	0
168	20240816	161800	126852636	936	936	936	936	0
169	20240816	161700	126852636	936	936	936	936	0
170	20240816	161600	126852636	936	936	936	936	0
171	20240816	161500	126852636	936	936	936	936	0
172	20240816	161400	126852636	936	936	936	936	0
173	20240816	161300	126852636	936	936	936	936	0
174	20240816	161200	126852636	936	936	936	936	0
175	20240816	161100	126852636	936	936	936	936	0
176	20240816	161000	126852636	936	936	936	936	0
177	20240816	160900	126852636	936	936	936	936	0
178	20240816	160800	126852636	936	936	936	936	0
179	20240816	160700	126852636	936	936	936	936	0
180	20240816	160600	126852636	936	936	936	936	0
181	20240816	160500	126852636	936	936	936	936	0
182	20240816	160400	126852636	936	936	936	936	3575
183	20240816	160300	126852636	936	936	936	936	0
184	20240816	160200	126852636	936	936	936	936	0
185	20240816	160100	126852636	936	936	936	936	0
186	20240816	160000	126852636	936	936	936	936	0
187	20240816	155900	126852636	936	936	936	936	0
188	20240816	155800	126852636	936	936	936	936	0
189	20240816	155700	126852636	936	936	936	936	0
190	20240816	155600	126852636	936	936	936	936	0
191	20240816	155500	126852636	936	936	936	936	0
192	20240816	155400	126852636	936	936	936	936	0
193	20240816	155300	126852636	936	936	936	936	0
194	20240816	155200	126852636	936	936	936	936	0
195	20240816	155100	126852636	936	936	936	936	0
196	20240816	155000	126852636	936	936	936	936	0
197	20240816	154900	126852636	936	936	936	936	0
198	20240816	154800	126852636	936	936	936	936	0
199	20240816	154700	126852636	936	936	936	936	0
200	20240816	154600	126852636	936	936	936	936	0
201	20240816	154500	126852636	936	936	936	936	0
202	20240816	154400	126852636	936	936	936	936	0
203	20240816	154300	126852636	936	936	936	936	0
204	20240816	154200	126852636	936	936	936	936	0
205	20240816	154100	126852636	936	936	936	936	0
206	20240816	154000	126852636	936	936	936	936	0
207	20240816	153900	126852636	936	936	936	936	0
208	20240816	153800	126852636	936	936	936	936	0
209	20240816	153700	126852636	936	936	936	936	0
210	20240816	153600	126852636	936	936	936	936	0
211	20240816	153500	126852636	936	936	936	936	0
212	20240816	153400	126852636	936	936	936	936	3575
213	20240816	153300	126852636	936	936	936	936	0
214	20240816	153200	126852636	936	936	936	936	0
215	20240816	153100	126852636	936	936	936	936	0
216	20240816	153000	126852636	936	936	936	936	3575
217	20240816	152900	123506436	936	936	936	936	0
218	20240816	152800	123506436	936	936	936	936	0
219	20240816	152700	123506436	936	936	936	936	0
220	20240816	152600	123506436	936	936	936	936	0
221	20240816	152500	123506436	936	936	936	936	0
222	20240816	152400	123506436	936	936	936	936	0
223	20240816	152300	123506436	936	936	936	936	0
224	20240816	152200	123506436	936	936	936	936	0
225	20240816	152100	123506436	936	936	936	936	0
226	20240816	152000	123506436	936	936	936	936	0
227	20240816	151900	123506436	936	936	936	936	0
228	20240816	151800	123506436	936	932	936	932	430
229	20240816	151700	123105206	932	932	932	932	3810
230	20240816	151600	119554286	931	929	932	929	1969
231	20240816	151500	117722772	929	929	929	929	844
232	20240816	151400	116938696	929	929	929	929	514
233	20240816	151300	116461190	924	926	926	924	2000
234	20240816	151200	114612985	926	926	926	926	0
235	20240816	151100	114612985	926	926	926	926	0
236	20240816	151000	114612985	926	926	926	926	1
237	20240816	150900	114612059	926	926	926	926	2
238	20240816	150800	114610207	925	925	925	925	1
239	20240816	150700	114609282	926	930	930	926	1116
240	20240816	150600	113575862	926	926	926	926	0
241	20240816	150500	113575862	926	926	926	926	1624
242	20240816	150400	112072038	927	927	927	927	42
243	20240816	150300	112033104	930	930	930	930	1
244	20240816	150200	112032174	930	930	930	930	0
245	20240816	150100	112032174	930	930	930	930	1
246	20240816	150000	112031244	927	927	927	927	1
247	20240816	145900	112030317	927	927	927	927	0
248	20240816	145800	112030317	927	927	927	927	12
249	20240816	145700	112019193	927	927	927	927	0
250	20240816	145600	112019193	927	927	927	927	18
251	20240816	145500	112002507	930	930	930	930	0
252	20240816	145400	112002507	930	930	930	930	1
253	20240816	145300	112001577	926	927	927	926	1296
254	20240816	145200	110800561	927	927	927	927	0
255	20240816	145100	110800561	927	927	927	927	80
256	20240816	145000	110726401	931	931	931	931	0
257	20240816	144900	110726401	931	931	931	931	0
258	20240816	144800	110726401	931	931	931	931	0
259	20240816	144700	110726401	931	931	931	931	0
260	20240816	144600	110726401	931	931	931	931	0
261	20240816	144500	110726401	931	931	931	931	1
262	20240816	144400	110725470	925	925	926	925	1975
263	20240816	144300	108898580	925	925	925	925	0
264	20240816	144200	108898580	925	925	925	925	11
265	20240816	144100	108888405	925	928	928	925	27
266	20240816	144000	108863383	928	928	928	928	0
267	20240816	143900	108863383	928	928	928	928	0
268	20240816	143800	108863383	928	928	928	928	6
269	20240816	143700	108857815	928	928	928	928	0
270	20240816	143600	108857815	928	928	928	928	0
271	20240816	143500	108857815	928	928	928	928	0
272	20240816	143400	108857815	928	928	928	928	1
273	20240816	143300	108856887	928	928	928	928	0
274	20240816	143200	108856887	928	928	928	928	0
275	20240816	143100	108856887	928	928	928	928	10
276	20240816	143000	108847607	928	928	928	928	0
277	20240816	142900	108847607	928	928	928	928	1
278	20240816	142800	108846679	928	928	928	928	0
279	20240816	142700	108846679	928	928	928	928	0
280	20240816	142600	108846679	928	928	928	928	0
281	20240816	142500	108846679	928	928	928	928	0
282	20240816	142400	108846679	928	928	928	928	0
283	20240816	142300	108846679	928	928	928	928	0
284	20240816	142200	108846679	928	928	928	928	0
285	20240816	142100	108846679	928	928	928	928	0
286	20240816	142000	108846679	928	928	928	928	0
287	20240816	141900	108846679	928	928	928	928	0
288	20240816	141800	108846679	928	928	928	928	0
289	20240816	141700	108846679	928	928	928	928	0
290	20240816	141600	108846679	928	928	928	928	0
291	20240816	141500	108846679	928	928	928	928	1
292	20240816	141400	108845751	923	923	923	923	0
293	20240816	141300	108845751	923	923	923	923	0
294	20240816	141200	108845751	923	923	923	923	0
295	20240816	141100	108845751	923	923	923	923	0
296	20240816	141000	108845751	923	923	923	923	0
297	20240816	140900	108845751	923	923	923	923	0
298	20240816	140800	108845751	923	923	923	923	0
299	20240816	140700	108845751	923	923	923	923	0
300	20240816	140600	108845751	923	923	923	923	0
301	20240816	140500	108845751	923	924	924	923	77
302	20240816	140400	108774665	925	925	925	925	0
303	20240816	140300	108774665	925	925	925	925	0
304	20240816	140200	108774665	925	925	925	925	0
305	20240816	140100	108774665	925	927	927	925	3830
306	20240816	140000	105231215	927	927	927	927	2009
307	20240816	135900	103368872	928	930	930	928	1900
308	20240816	135800	101603818	930	930	930	930	0
309	20240816	135700	101603818	930	930	930	930	0
310	20240816	135600	101603818	930	930	930	930	0
311	20240816	135500	101603818	930	930	930	930	0
312	20240816	135400	101603818	930	930	930	930	1
313	20240816	135300	101602888	933	933	933	933	0
314	20240816	135200	101602888	933	933	933	933	0
315	20240816	135100	101602888	933	933	933	933	0
316	20240816	135000	101602888	933	933	933	933	0
317	20240816	134900	101602888	933	933	933	933	0
318	20240816	134800	101602888	933	933	933	933	0
319	20240816	134700	101602888	933	933	933	933	0
320	20240816	134600	101602888	933	933	933	933	0
321	20240816	134500	101602888	933	934	934	933	2
322	20240816	134400	101601021	934	934	934	934	0
323	20240816	134300	101601021	934	934	934	934	0
324	20240816	134200	101601021	934	934	934	934	0
325	20240816	134100	101601021	934	934	934	934	3
326	20240816	134000	101598219	934	934	934	934	0
327	20240816	133900	101598219	934	934	934	934	0
328	20240816	133800	101598219	934	934	934	934	10
329	20240816	133700	101588879	934	934	934	934	0
330	20240816	133600	101588879	934	934	934	934	0
331	20240816	133500	101588879	934	934	934	934	0
332	20240816	133400	101588879	934	934	934	934	1
333	20240816	133300	101587945	930	930	930	930	0
334	20240816	133200	101587945	930	930	930	930	0
335	20240816	133100	101587945	930	930	930	930	3043
336	20240816	133000	98757955	929	929	929	929	0
337	20240816	132900	98757955	929	930	930	929	1685
338	20240816	132800	97190920	930	930	930	930	0
339	20240816	132700	97190920	930	930	930	930	0
340	20240816	132600	97190920	930	933	933	930	3981
341	20240816	132500	93486088	936	936	936	936	0
342	20240816	132400	93486088	936	936	936	936	0
343	20240816	132300	93486088	936	936	936	936	0
344	20240816	132200	93486088	936	936	936	936	0
345	20240816	132100	93486088	936	936	936	936	0
346	20240816	132000	93486088	936	936	936	936	0
347	20240816	131900	93486088	936	936	936	936	0
348	20240816	131800	93486088	936	936	936	936	1
349	20240816	131700	93485152	934	934	934	934	50
350	20240816	131600	93438452	936	936	936	936	0
351	20240816	131500	93438452	936	936	936	936	0
352	20240816	131400	93438452	936	936	936	936	0
353	20240816	131300	93438452	936	936	936	936	1
354	20240816	131200	93437516	930	930	930	930	0
355	20240816	131100	93437516	930	934	934	930	8865
356	20240816	131000	85187054	935	935	935	935	0
357	20240816	130900	85187054	935	935	935	935	1040
358	20240816	130800	84214654	936	936	936	936	1335
359	20240816	130700	82965094	936	936	936	936	5
360	20240816	130600	82960414	936	936	936	936	0
361	20240816	130500	82960414	936	936	936	936	0
362	20240816	130400	82960414	936	936	936	936	330
363	20240816	130300	82651534	936	936	936	936	0
364	20240816	130200	82651534	936	936	936	936	0
365	20240816	130100	82651534	936	936	936	936	0
366	20240816	130000	82651534	936	936	936	936	0
367	20240816	125900	82651534	936	936	936	936	1000
368	20240816	125800	81715534	936	936	936	936	1023
369	20240816	125700	80758006	939	936	939	936	3777
370	20240816	125600	77219734	936	936	937	936	3355
371	20240816	125500	74079149	936	936	936	936	0
372	20240816	125400	74079149	936	936	936	936	105
373	20240816	125300	73980869	937	937	937	937	0
374	20240816	125200	73980869	937	937	937	937	163
375	20240816	125100	73828138	939	939	939	939	0
376	20240816	125000	73828138	939	939	939	939	1
377	20240816	124900	73827199	937	937	937	937	0
378	20240816	124800	73827199	937	937	937	937	0
379	20240816	124700	73827199	937	937	937	937	0
380	20240816	124600	73827199	937	937	937	937	0
381	20240816	124500	73827199	937	937	937	937	0
382	20240816	124400	73827199	937	937	937	937	0
383	20240816	124300	73827199	937	937	937	937	0
384	20240816	124200	73827199	937	937	937	937	0
385	20240816	124100	73827199	937	937	937	937	0
386	20240816	124000	73827199	937	937	937	937	0
387	20240816	123900	73827199	937	937	937	937	0
388	20240816	123800	73827199	937	937	937	937	0
389	20240816	123700	73827199	937	937	937	937	740
390	20240816	123600	73133819	939	939	939	939	0
391	20240816	123500	73133819	939	939	939	939	148
392	20240816	123400	72994847	940	940	940	940	0
393	20240816	123300	72994847	940	940	940	940	0
394	20240816	123200	72994847	940	940	940	940	0
395	20240816	123100	72994847	940	940	940	940	0
396	20240816	123000	72994847	940	939	940	939	1000
397	20240816	122900	72055783	939	939	939	939	0
398	20240816	122800	72055783	939	939	939	939	0
399	20240816	122700	72055783	939	939	939	939	0
400	20240816	122600	72055783	939	939	939	939	0
401	20240816	122500	72055783	939	939	939	939	0
402	20240816	122400	72055783	939	939	939	939	0
403	20240816	122300	72055783	939	939	939	939	143
404	20240816	122200	71921506	939	939	939	939	0
405	20240816	122100	71921506	939	939	939	939	0
406	20240816	122000	71921506	939	939	939	939	0
407	20240816	121900	71921506	939	939	939	939	0
408	20240816	121800	71921506	939	939	939	939	0
409	20240816	121700	71921506	939	939	939	939	0
410	20240816	121600	71921506	939	939	939	939	0
411	20240816	121500	71921506	939	939	939	939	0
412	20240816	121400	71921506	939	939	939	939	0
413	20240816	121300	71921506	939	939	939	939	0
414	20240816	121200	71921506	939	939	939	939	0
415	20240816	121100	71921506	939	939	939	939	0
416	20240816	121000	71921506	939	939	939	939	0
417	20240816	120900	71921506	939	939	939	939	0
418	20240816	120800	71921506	939	939	939	939	0
419	20240816	120700	71921506	939	939	939	939	0
420	20240816	120600	71921506	939	939	939	939	0
421	20240816	120500	71921506	939	939	939	939	0
422	20240816	120400	71921506	939	939	939	939	0
423	20240816	120300	71921506	939	939	939	939	0
424	20240816	120200	71921506	939	939	939	939	0
425	20240816	120100	71921506	939	939	939	939	0
426	20240816	120000	71921506	939	939	939	939	0
427	20240816	115900	71921506	939	939	939	939	0
428	20240816	115800	71921506	939	939	939	939	0
429	20240816	115700	71921506	939	939	939	939	0
430	20240816	115600	71921506	939	939	939	939	0
431	20240816	115500	71921506	939	939	939	939	0
432	20240816	115400	71921506	939	939	939	939	0
433	20240816	115300	71921506	939	939	939	939	1
434	20240816	115200	71920567	937	940	940	937	94
435	20240816	115100	71832483	939	938	939	938	2250
436	20240816	115000	69720736	938	938	938	938	0
437	20240816	114900	69720736	938	938	938	938	0
438	20240816	114800	69720736	938	938	938	938	0
439	20240816	114700	69720736	938	938	938	938	0
440	20240816	114600	69720736	938	938	938	938	0
441	20240816	114500	69720736	938	938	938	938	0
442	20240816	114400	69720736	938	938	938	938	0
443	20240816	114300	69720736	938	938	938	938	0
444	20240816	114200	69720736	938	938	938	938	0
445	20240816	114100	69720736	938	938	938	938	0
446	20240816	114000	69720736	938	938	938	938	0
447	20240816	113900	69720736	938	938	938	938	10
448	20240816	113800	69711356	938	938	938	938	0
449	20240816	113700	69711356	938	938	938	938	0
450	20240816	113600	69711356	938	938	938	938	0
451	20240816	113500	69711356	938	937	938	937	49
452	20240816	113400	69665441	938	938	938	938	0
453	20240816	113300	69665441	938	938	938	938	0
454	20240816	113200	69665441	938	938	938	938	0
455	20240816	113100	69665441	938	938	938	938	2
456	20240816	113000	69663565	937	937	937	937	0
457	20240816	112900	69663565	937	937	937	937	121
458	20240816	112800	69550188	937	937	937	937	1083
459	20240816	112700	68535417	937	937	937	937	0
460	20240816	112600	68535417	937	937	937	937	0
461	20240816	112500	68535417	937	937	937	937	0
462	20240816	112400	68535417	937	937	937	937	0
463	20240816	112300	68535417	937	937	937	937	1
464	20240816	112200	68534480	934	934	934	934	10
465	20240816	112100	68525140	937	937	937	937	0
466	20240816	112000	68525140	937	937	937	937	0
467	20240816	111900	68525140	937	937	937	937	0
468	20240816	111800	68525140	937	937	937	937	0
469	20240816	111700	68525140	937	937	937	937	0
470	20240816	111600	68525140	937	937	937	937	100
471	20240816	111500	68431440	937	937	937	937	0
472	20240816	111400	68431440	937	937	937	937	0
473	20240816	111300	68431440	937	937	937	937	0
474	20240816	111200	68431440	937	937	937	937	0
475	20240816	111100	68431440	937	937	937	937	1
476	20240816	111000	68430503	937	937	937	937	0
477	20240816	110900	68430503	937	937	937	937	0
478	20240816	110800	68430503	937	937	937	937	0
479	20240816	110700	68430503	937	937	937	937	100
480	20240816	110600	68336803	937	937	937	937	0
481	20240816	110500	68336803	937	937	937	937	0
482	20240816	110400	68336803	937	937	937	937	0
483	20240816	110300	68336803	937	937	937	937	0
484	20240816	110200	68336803	937	937	937	937	0
485	20240816	110100	68336803	937	937	937	937	12
486	20240816	110000	68325559	937	937	937	937	1
487	20240816	105900	68324622	935	935	935	935	0
488	20240816	105800	68324622	935	935	935	935	0
489	20240816	105700	68324622	935	935	935	935	0
490	20240816	105600	68324622	935	935	935	935	1349
491	20240816	105500	67063307	930	930	930	930	0
492	20240816	105400	67063307	930	930	930	930	0
493	20240816	105300	67063307	930	930	930	930	0
494	20240816	105200	67063307	930	934	934	930	15000
495	20240816	105100	53099265	935	935	935	935	0
496	20240816	105000	53099265	935	935	935	935	0
497	20240816	104900	53099265	935	935	935	935	0
498	20240816	104800	53099265	935	935	935	935	14
499	20240816	104700	53086175	935	935	935	935	6
500	20240816	104600	53080565	935	936	936	935	3450
501	20240816	104500	49853306	939	939	939	939	0
502	20240816	104400	49853306	939	939	939	939	0
503	20240816	104300	49853306	939	939	939	939	0
504	20240816	104200	49853306	939	939	939	939	0
505	20240816	104100	49853306	939	939	939	939	0
506	20240816	104000	49853306	939	939	939	939	0
507	20240816	103900	49853306	939	939	939	939	0
508	20240816	103800	49853306	939	939	939	939	0
509	20240816	103700	49853306	939	939	939	939	0
510	20240816	103600	49853306	939	939	939	939	0
511	20240816	103500	49853306	939	939	939	939	1
512	20240816	103400	49852367	938	938	938	938	602
513	20240816	103300	49287691	939	939	939	939	0
514	20240816	103200	49287691	939	939	939	939	2
515	20240816	103100	49285813	938	938	938	938	250
516	20240816	103000	49051313	938	938	938	938	0
517	20240816	102900	49051313	938	938	938	938	153
518	20240816	102800	48907799	939	939	939	939	1000
519	20240816	102700	47968799	939	939	939	939	0
520	20240816	102600	47968799	939	939	939	939	1
521	20240816	102500	47967860	938	938	938	938	550
522	20240816	102400	47451960	939	939	939	939	0
523	20240816	102300	47451960	939	939	939	939	0
524	20240816	102200	47451960	939	939	939	939	0
525	20240816	102100	47451960	939	939	939	939	0
526	20240816	102000	47451960	939	939	939	939	0
527	20240816	101900	47451960	939	939	939	939	0
528	20240816	101800	47451960	939	939	939	939	0
529	20240816	101700	47451960	939	939	939	939	0
530	20240816	101600	47451960	939	939	939	939	110
531	20240816	101500	47348670	939	939	939	939	0
532	20240816	101400	47348670	939	939	939	939	0
533	20240816	101300	47348670	939	939	939	939	0
534	20240816	101200	47348670	939	939	939	939	1
535	20240816	101100	47347731	935	935	935	935	0
536	20240816	101000	47347731	935	935	935	935	0
537	20240816	100900	47347731	935	935	935	935	0
538	20240816	100800	47347731	935	935	935	935	0
539	20240816	100700	47347731	935	935	935	935	145
540	20240816	100600	47212156	939	939	939	939	0
541	20240816	100500	47212156	939	939	939	939	12
542	20240816	100400	47200888	935	935	935	935	20
543	20240816	100300	47182188	940	940	940	940	2
544	20240816	100200	47180308	939	939	939	939	0
545	20240816	100100	47180308	939	939	939	939	3000
546	20240816	100000	44363308	939	940	940	939	2015
547	20240816	095900	42471208	940	940	940	940	0
548	20240816	095800	42471208	940	940	940	940	0
549	20240816	095700	42471208	940	940	940	940	30
550	20240816	095600	42443008	940	939	940	939	600
551	20240816	095500	41879367	939	939	939	939	0
552	20240816	095400	41879367	939	939	939	939	0
553	20240816	095300	41879367	939	939	939	939	0
554	20240816	095200	41879367	939	939	939	939	2
555	20240816	095100	41877489	933	936	936	933	11000
556	20240816	095000	31603563	940	939	940	936	3002
557	20240816	094900	28790956	940	940	940	940	3
558	20240816	094800	28788136	940	940	940	940	0
559	20240816	094700	28788136	940	940	940	940	2
560	20240816	094600	28786256	938	939	939	938	128
561	20240816	094500	28666191	940	940	940	940	0
562	20240816	094400	28666191	940	940	940	940	0
563	20240816	094300	28666191	940	940	940	940	250
564	20240816	094200	28431191	940	940	940	940	0
565	20240816	094100	28431191	940	940	940	940	1000
566	20240816	094000	27491191	943	943	943	943	0
567	20240816	093900	27491191	943	943	943	943	0
568	20240816	093800	27491191	943	943	943	943	0
569	20240816	093700	27491191	943	943	943	943	0
570	20240816	093600	27491191	943	943	943	943	0
571	20240816	093500	27491191	943	943	943	943	0
572	20240816	093400	27491191	943	943	943	943	8
573	20240816	093300	27483647	943	943	943	943	0
574	20240816	093200	27483647	943	943	943	943	0
575	20240816	093100	27483647	943	943	943	943	0
576	20240816	093000	27483647	943	943	943	943	0
577	20240816	092900	27483647	943	943	943	943	0
578	20240816	092800	27483647	943	943	943	943	0
579	20240816	092700	27483647	943	943	943	943	0
580	20240816	092600	27483647	943	943	943	943	0
581	20240816	092500	27483647	943	943	943	943	0
582	20240816	092400	27483647	943	943	943	943	0
583	20240816	092300	27483647	943	938	943	938	40
584	20240816	092200	27446122	944	944	944	944	2
585	20240816	092100	27444234	937	940	940	937	5000
586	20240816	092000	22754701	946	946	946	946	0
587	20240816	091900	22754701	946	946	946	946	0
588	20240816	091800	22754701	946	946	946	946	0
589	20240816	091700	22754701	946	946	946	946	0
590	20240816	091600	22754701	946	946	946	946	0
591	20240816	091500	22754701	946	943	946	940	1054
592	20240816	091400	21763766	946	946	946	946	0
593	20240816	091300	21763766	946	946	946	946	0
594	20240816	091200	21763766	946	944	946	944	100
595	20240816	091100	21669264	944	944	944	944	2600
596	20240816	091000	19214864	944	943	944	942	101
597	20240816	090900	19119670	944	940	944	940	818
598	20240816	090800	18350694	940	940	940	940	2
599	20240816	090700	18348814	935	944	944	935	3554
600	20240816	090600	15019366	943	943	943	943	1000
601	20240816	090500	14076366	940	940	940	940	57
602	20240816	090400	14022786	940	940	940	940	0
603	20240816	090300	14022786	940	940	940	940	1000
604	20240816	090200	13082786	943	943	943	943	1
605	20240816	090100	13081843	939	939	939	939	795
606	20240816	090000	12335338	939	939	939	938	13142