KissMeData/273060/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	205400	93804093	977	977	977	977	3998
3	20240819	205300	93804093	977	977	977	977	0
4	20240819	205200	93804093	977	977	977	977	0
5	20240819	205100	93804093	977	977	977	977	0
6	20240819	205000	93804093	977	977	977	977	0
7	20240819	204900	93804093	977	977	977	977	0
8	20240819	204800	93804093	977	977	977	977	0
9	20240819	204700	93804093	977	977	977	977	0
10	20240819	204600	93804093	977	977	977	977	0
11	20240819	204500	93804093	977	977	977	977	0
12	20240819	204400	93804093	977	977	977	977	0
13	20240819	204300	93804093	977	977	977	977	0
14	20240819	204200	93804093	977	977	977	977	0
15	20240819	204100	93804093	977	977	977	977	0
16	20240819	204000	93804093	977	977	977	977	0
17	20240819	203900	93804093	977	977	977	977	0
18	20240819	203800	93804093	977	977	977	977	0
19	20240819	203700	93804093	977	977	977	977	0
20	20240819	203600	93804093	977	977	977	977	0
21	20240819	203500	93804093	977	977	977	977	0
22	20240819	203400	93804093	977	977	977	977	0
23	20240819	203300	93804093	977	977	977	977	0
24	20240819	203200	93804093	977	977	977	977	0
25	20240819	203100	93804093	977	977	977	977	0
26	20240819	203000	93804093	977	977	977	977	0
27	20240819	202900	93804093	977	977	977	977	0
28	20240819	202800	93804093	977	977	977	977	0
29	20240819	202700	93804093	977	977	977	977	0
30	20240819	202600	93804093	977	977	977	977	0
31	20240819	202500	93804093	977	977	977	977	0
32	20240819	202400	93804093	977	977	977	977	3998
33	20240819	202300	93804093	977	977	977	977	0
34	20240819	202200	93804093	977	977	977	977	0
35	20240819	202100	93804093	977	977	977	977	0
36	20240819	202000	93804093	977	977	977	977	0
37	20240819	201900	93804093	977	977	977	977	0
38	20240819	201800	93804093	977	977	977	977	0
39	20240819	201700	93804093	977	977	977	977	0
40	20240819	201600	93804093	977	977	977	977	0
41	20240819	201500	93804093	977	977	977	977	0
42	20240819	201400	93804093	977	977	977	977	0
43	20240819	201300	93804093	977	977	977	977	0
44	20240819	201200	93804093	977	977	977	977	0
45	20240819	201100	93804093	977	977	977	977	0
46	20240819	201000	93804093	977	977	977	977	0
47	20240819	200900	93804093	977	977	977	977	0
48	20240819	200800	93804093	977	977	977	977	0
49	20240819	200700	93804093	977	977	977	977	0
50	20240819	200600	93804093	977	977	977	977	0
51	20240819	200500	93804093	977	977	977	977	0
52	20240819	200400	93804093	977	977	977	977	0
53	20240819	200300	93804093	977	977	977	977	0
54	20240819	200200	93804093	977	977	977	977	0
55	20240819	200100	93804093	977	977	977	977	0
56	20240819	200000	93804093	977	977	977	977	0
57	20240819	195900	93804093	977	977	977	977	0
58	20240819	195800	93804093	977	977	977	977	0
59	20240819	195700	93804093	977	977	977	977	0
60	20240819	195600	93804093	977	977	977	977	0
61	20240819	195500	93804093	977	977	977	977	0
62	20240819	195400	93804093	977	977	977	977	3998
63	20240819	195300	93804093	977	977	977	977	0
64	20240819	195200	93804093	977	977	977	977	0
65	20240819	195100	93804093	977	977	977	977	0
66	20240819	195000	93804093	977	977	977	977	0
67	20240819	194900	93804093	977	977	977	977	0
68	20240819	194800	93804093	977	977	977	977	0
69	20240819	194700	93804093	977	977	977	977	0
70	20240819	194600	93804093	977	977	977	977	0
71	20240819	194500	93804093	977	977	977	977	0
72	20240819	194400	93804093	977	977	977	977	0
73	20240819	194300	93804093	977	977	977	977	0
74	20240819	194200	93804093	977	977	977	977	0
75	20240819	194100	93804093	977	977	977	977	0
76	20240819	194000	93804093	977	977	977	977	0
77	20240819	193900	93804093	977	977	977	977	0
78	20240819	193800	93804093	977	977	977	977	0
79	20240819	193700	93804093	977	977	977	977	0
80	20240819	193600	93804093	977	977	977	977	0
81	20240819	193500	93804093	977	977	977	977	0
82	20240819	193400	93804093	977	977	977	977	0
83	20240819	193300	93804093	977	977	977	977	0
84	20240819	193200	93804093	977	977	977	977	0
85	20240819	193100	93804093	977	977	977	977	0
86	20240819	193000	93804093	977	977	977	977	0
87	20240819	192900	93804093	977	977	977	977	0
88	20240819	192800	93804093	977	977	977	977	0
89	20240819	192700	93804093	977	977	977	977	0
90	20240819	192600	93804093	977	977	977	977	0
91	20240819	192500	93804093	977	977	977	977	0
92	20240819	192400	93804093	977	977	977	977	3998
93	20240819	192300	93804093	977	977	977	977	0
94	20240819	192200	93804093	977	977	977	977	0
95	20240819	192100	93804093	977	977	977	977	0
96	20240819	192000	93804093	977	977	977	977	0
97	20240819	191900	93804093	977	977	977	977	0
98	20240819	191800	93804093	977	977	977	977	0
99	20240819	191700	93804093	977	977	977	977	0
100	20240819	191600	93804093	977	977	977	977	0
101	20240819	191500	93804093	977	977	977	977	0
102	20240819	191400	93804093	977	977	977	977	0
103	20240819	191300	93804093	977	977	977	977	0
104	20240819	191200	93804093	977	977	977	977	0
105	20240819	191100	93804093	977	977	977	977	0
106	20240819	191000	93804093	977	977	977	977	0
107	20240819	190900	93804093	977	977	977	977	0
108	20240819	190800	93804093	977	977	977	977	0
109	20240819	190700	93804093	977	977	977	977	0
110	20240819	190600	93804093	977	977	977	977	0
111	20240819	190500	93804093	977	977	977	977	0
112	20240819	190400	93804093	977	977	977	977	0
113	20240819	190300	93804093	977	977	977	977	0
114	20240819	190200	93804093	977	977	977	977	0
115	20240819	190100	93804093	977	977	977	977	0
116	20240819	190000	93804093	977	977	977	977	0
117	20240819	185900	93804093	977	977	977	977	0
118	20240819	185800	93804093	977	977	977	977	0
119	20240819	185700	93804093	977	977	977	977	0
120	20240819	185600	93804093	977	977	977	977	0
121	20240819	185500	93804093	977	977	977	977	0
122	20240819	185400	93804093	977	977	977	977	3998
123	20240819	185300	93804093	977	977	977	977	0
124	20240819	185200	93804093	977	977	977	977	0
125	20240819	185100	93804093	977	977	977	977	0
126	20240819	185000	93804093	977	977	977	977	0
127	20240819	184900	93804093	977	977	977	977	0
128	20240819	184800	93804093	977	977	977	977	0
129	20240819	184700	93804093	977	977	977	977	0
130	20240819	184600	93804093	977	977	977	977	0
131	20240819	184500	93804093	977	977	977	977	0
132	20240819	184400	93804093	977	977	977	977	0
133	20240819	184300	93804093	977	977	977	977	0
134	20240819	184200	93804093	977	977	977	977	0
135	20240819	184100	93804093	977	977	977	977	0
136	20240819	184000	93804093	977	977	977	977	0
137	20240819	183900	93804093	977	977	977	977	0
138	20240819	183800	93804093	977	977	977	977	0
139	20240819	183700	93804093	977	977	977	977	0
140	20240819	183600	93804093	977	977	977	977	0
141	20240819	183500	93804093	977	977	977	977	0
142	20240819	183400	93804093	977	977	977	977	0
143	20240819	183300	93804093	977	977	977	977	0
144	20240819	183200	93804093	977	977	977	977	0
145	20240819	183100	93804093	977	977	977	977	0
146	20240819	183000	93804093	977	977	977	977	0
147	20240819	182900	93804093	977	977	977	977	0
148	20240819	182800	93804093	977	977	977	977	0
149	20240819	182700	93804093	977	977	977	977	0
150	20240819	182600	93804093	977	977	977	977	0
151	20240819	182500	93804093	977	977	977	977	0
152	20240819	182400	93804093	977	977	977	977	3998
153	20240819	182300	93804093	977	977	977	977	0
154	20240819	182200	93804093	977	977	977	977	0
155	20240819	182100	93804093	977	977	977	977	0
156	20240819	182000	93804093	977	977	977	977	0
157	20240819	181900	93804093	977	977	977	977	0
158	20240819	181800	93804093	977	977	977	977	0
159	20240819	181700	93804093	977	977	977	977	0
160	20240819	181600	93804093	977	977	977	977	0
161	20240819	181500	93804093	977	977	977	977	0
162	20240819	181400	93804093	977	977	977	977	0
163	20240819	181300	93804093	977	977	977	977	0
164	20240819	181200	93804093	977	977	977	977	0
165	20240819	181100	93804093	977	977	977	977	0
166	20240819	181000	93804093	977	977	977	977	0
167	20240819	180900	93804093	977	977	977	977	0
168	20240819	180800	93804093	977	977	977	977	0
169	20240819	180700	93804093	977	977	977	977	0
170	20240819	180600	93804093	977	977	977	977	0
171	20240819	180500	93804093	977	977	977	977	0
172	20240819	180400	93804093	977	977	977	977	0
173	20240819	180300	93804093	977	977	977	977	0
174	20240819	180200	93804093	977	977	977	977	0
175	20240819	180100	93804093	977	977	977	977	0
176	20240819	180000	93804093	977	977	977	977	0
177	20240819	175900	93804093	977	977	977	977	0
178	20240819	175800	93804093	977	977	977	977	0
179	20240819	175700	93804093	977	977	977	977	0
180	20240819	175600	93804093	977	977	977	977	0
181	20240819	175500	93804093	977	977	977	977	0
182	20240819	175400	93804093	977	977	977	977	3998
183	20240819	175300	93804093	977	977	977	977	0
184	20240819	175200	93804093	977	977	977	977	0
185	20240819	175100	93804093	977	977	977	977	0
186	20240819	175000	93804093	977	977	977	977	0
187	20240819	174900	93804093	977	977	977	977	0
188	20240819	174800	93804093	977	977	977	977	0
189	20240819	174700	93804093	977	977	977	977	0
190	20240819	174600	93804093	977	977	977	977	0
191	20240819	174500	93804093	977	977	977	977	0
192	20240819	174400	93804093	977	977	977	977	0
193	20240819	174300	93804093	977	977	977	977	0
194	20240819	174200	93804093	977	977	977	977	0
195	20240819	174100	93804093	977	977	977	977	0
196	20240819	174000	93804093	977	977	977	977	0
197	20240819	173900	93804093	977	977	977	977	0
198	20240819	173800	93804093	977	977	977	977	0
199	20240819	173700	93804093	977	977	977	977	0
200	20240819	173600	93804093	977	977	977	977	0
201	20240819	173500	93804093	977	977	977	977	0
202	20240819	173400	93804093	977	977	977	977	0
203	20240819	173300	93804093	977	977	977	977	0
204	20240819	173200	93804093	977	977	977	977	0
205	20240819	173100	93804093	977	977	977	977	0
206	20240819	173000	93804093	977	977	977	977	0
207	20240819	172900	93804093	977	977	977	977	0
208	20240819	172800	93804093	977	977	977	977	0
209	20240819	172700	93804093	977	977	977	977	0
210	20240819	172600	93804093	977	977	977	977	0
211	20240819	172500	93804093	977	977	977	977	0
212	20240819	172400	93804093	977	977	977	977	3998
213	20240819	172300	93804093	977	977	977	977	0
214	20240819	172200	93804093	977	977	977	977	0
215	20240819	172100	93804093	977	977	977	977	0
216	20240819	172000	93804093	977	977	977	977	0
217	20240819	171900	93804093	977	977	977	977	0
218	20240819	171800	93804093	977	977	977	977	0
219	20240819	171700	93804093	977	977	977	977	0
220	20240819	171600	93804093	977	977	977	977	0
221	20240819	171500	93804093	977	977	977	977	0
222	20240819	171400	93804093	977	977	977	977	0
223	20240819	171300	93804093	977	977	977	977	0
224	20240819	171200	93804093	977	977	977	977	0
225	20240819	171100	93804093	977	977	977	977	0
226	20240819	171000	93804093	977	977	977	977	0
227	20240819	170900	93804093	977	977	977	977	0
228	20240819	170800	93804093	977	977	977	977	0
229	20240819	170700	93804093	977	977	977	977	0
230	20240819	170600	93804093	977	977	977	977	0
231	20240819	170500	93804093	977	977	977	977	0
232	20240819	170400	93804093	977	977	977	977	0
233	20240819	170300	93804093	977	977	977	977	0
234	20240819	170200	93804093	977	977	977	977	0
235	20240819	170100	93804093	977	977	977	977	0
236	20240819	170000	93804093	977	977	977	977	0
237	20240819	165900	93804093	977	977	977	977	0
238	20240819	165800	93804093	977	977	977	977	0
239	20240819	165700	93804093	977	977	977	977	0
240	20240819	165600	93804093	977	977	977	977	0
241	20240819	165500	93804093	977	977	977	977	0
242	20240819	165400	93804093	977	977	977	977	3998
243	20240819	165300	93804093	977	977	977	977	0
244	20240819	165200	93804093	977	977	977	977	0
245	20240819	165100	93804093	977	977	977	977	0
246	20240819	165000	93804093	977	977	977	977	0
247	20240819	164900	93804093	977	977	977	977	0
248	20240819	164800	93804093	977	977	977	977	0
249	20240819	164700	93804093	977	977	977	977	0
250	20240819	164600	93804093	977	977	977	977	0
251	20240819	164500	93804093	977	977	977	977	0
252	20240819	164400	93804093	977	977	977	977	0
253	20240819	164300	93804093	977	977	977	977	0
254	20240819	164200	93804093	977	977	977	977	0
255	20240819	164100	93804093	977	977	977	977	0
256	20240819	164000	93804093	977	977	977	977	0
257	20240819	163900	93804093	977	977	977	977	0
258	20240819	163800	93804093	977	977	977	977	0
259	20240819	163700	93804093	977	977	977	977	0
260	20240819	163600	93804093	977	977	977	977	0
261	20240819	163500	93804093	977	977	977	977	0
262	20240819	163400	93804093	977	977	977	977	0
263	20240819	163300	93804093	977	977	977	977	0
264	20240819	163200	93804093	977	977	977	977	0
265	20240819	163100	93804093	977	977	977	977	0
266	20240819	163000	93804093	977	977	977	977	0
267	20240819	162900	93804093	977	977	977	977	0
268	20240819	162800	93804093	977	977	977	977	0
269	20240819	162700	93804093	977	977	977	977	0
270	20240819	162600	93804093	977	977	977	977	0
271	20240819	162500	93804093	977	977	977	977	0
272	20240819	162400	93804093	977	977	977	977	3998
273	20240819	162300	93804093	977	977	977	977	0
274	20240819	162200	93804093	977	977	977	977	0
275	20240819	162100	93804093	977	977	977	977	0
276	20240819	162000	93804093	977	977	977	977	0
277	20240819	161900	93804093	977	977	977	977	0
278	20240819	161800	93804093	977	977	977	977	0
279	20240819	161700	93804093	977	977	977	977	0
280	20240819	161600	93804093	977	977	977	977	0
281	20240819	161500	93804093	977	977	977	977	0
282	20240819	161400	93804093	977	977	977	977	0
283	20240819	161300	93804093	977	977	977	977	0
284	20240819	161200	93804093	977	977	977	977	0
285	20240819	161100	93804093	977	977	977	977	0
286	20240819	161000	93804093	977	977	977	977	0
287	20240819	160900	93804093	977	977	977	977	0
288	20240819	160800	93804093	977	977	977	977	0
289	20240819	160700	93804093	977	977	977	977	0
290	20240819	160600	93804093	977	977	977	977	0
291	20240819	160500	93804093	977	977	977	977	0
292	20240819	160400	93804093	977	977	977	977	0
293	20240819	160300	93804093	977	977	977	977	0
294	20240819	160200	93804093	977	977	977	977	0
295	20240819	160100	93804093	977	977	977	977	0
296	20240819	160000	93804093	977	977	977	977	0
297	20240819	155900	93804093	977	977	977	977	0
298	20240819	155800	93804093	977	977	977	977	0
299	20240819	155700	93804093	977	977	977	977	0
300	20240819	155600	93804093	977	977	977	977	0
301	20240819	155500	93804093	977	977	977	977	0
302	20240819	155400	93804093	977	977	977	977	3998
303	20240819	155300	93804093	977	977	977	977	0
304	20240819	155200	93804093	977	977	977	977	0
305	20240819	155100	93804093	977	977	977	977	0
306	20240819	155000	93804093	977	977	977	977	0
307	20240819	154900	93804093	977	977	977	977	0
308	20240819	154800	93804093	977	977	977	977	0
309	20240819	154700	93804093	977	977	977	977	0
310	20240819	154600	93804093	977	977	977	977	0
311	20240819	154500	93804093	977	977	977	977	0
312	20240819	154400	93804093	977	977	977	977	0
313	20240819	154300	93804093	977	977	977	977	0
314	20240819	154200	93804093	977	977	977	977	0
315	20240819	154100	93804093	977	977	977	977	0
316	20240819	154000	93804093	977	977	977	977	0
317	20240819	153900	93804093	977	977	977	977	0
318	20240819	153800	93804093	977	977	977	977	0
319	20240819	153700	93804093	977	977	977	977	0
320	20240819	153600	93804093	977	977	977	977	0
321	20240819	153500	93804093	977	977	977	977	0
322	20240819	153400	93804093	977	977	977	977	0
323	20240819	153300	93804093	977	977	977	977	0
324	20240819	153200	93804093	977	977	977	977	0
325	20240819	153100	93804093	977	977	977	977	0
326	20240819	153000	93804093	977	977	977	977	3998
327	20240819	152900	89898047	977	977	977	977	0
328	20240819	152800	89898047	977	977	977	977	0
329	20240819	152700	89898047	977	977	977	977	0
330	20240819	152600	89898047	977	977	977	977	0
331	20240819	152500	89898047	977	977	977	977	0
332	20240819	152400	89898047	977	977	977	977	0
333	20240819	152300	89898047	977	977	977	977	0
334	20240819	152200	89898047	977	977	977	977	0
335	20240819	152100	89898047	977	977	977	977	0
336	20240819	152000	89898047	977	977	977	977	0
337	20240819	151900	89898047	977	977	977	977	0
338	20240819	151800	89898047	977	977	977	974	1010
339	20240819	151700	88913301	977	977	977	977	1
340	20240819	151600	88912324	974	977	977	974	11
341	20240819	151500	88901595	977	977	977	977	200
342	20240819	151400	88706195	976	976	976	976	702
343	20240819	151300	88021043	976	976	976	976	0
344	20240819	151200	88021043	976	974	976	974	1668
345	20240819	151100	86393669	976	975	976	975	6
346	20240819	151000	86387818	975	975	975	975	10
347	20240819	150900	86378068	975	975	975	975	1000
348	20240819	150800	85403068	975	975	975	975	835
349	20240819	150700	84588943	974	975	975	974	2840
350	20240819	150600	81820019	977	977	977	977	0
351	20240819	150500	81820019	977	975	977	975	1364
352	20240819	150400	80490113	975	975	975	975	0
353	20240819	150300	80490113	975	975	975	975	0
354	20240819	150200	80490113	975	975	975	975	0
355	20240819	150100	80490113	975	975	975	975	1
356	20240819	150000	80489138	981	981	981	981	0
357	20240819	145900	80489138	981	981	981	981	0
358	20240819	145800	80489138	981	981	981	981	0
359	20240819	145700	80489138	981	981	981	981	0
360	20240819	145600	80489138	981	981	981	981	0
361	20240819	145500	80489138	981	981	981	981	0
362	20240819	145400	80489138	981	981	981	981	0
363	20240819	145300	80489138	981	981	981	981	0
364	20240819	145200	80489138	981	981	981	981	0
365	20240819	145100	80489138	981	981	981	981	0
366	20240819	145000	80489138	981	981	981	981	0
367	20240819	144900	80489138	981	981	981	981	0
368	20240819	144800	80489138	981	981	981	981	0
369	20240819	144700	80489138	981	981	981	981	2
370	20240819	144600	80487176	977	977	977	977	0
371	20240819	144500	80487176	977	977	977	977	0
372	20240819	144400	80487176	977	977	977	977	16
373	20240819	144300	80471544	974	974	974	974	0
374	20240819	144200	80471544	974	974	974	974	0
375	20240819	144100	80471544	974	974	974	974	0
376	20240819	144000	80471544	974	974	974	974	500
377	20240819	143900	79984544	974	974	974	974	200
378	20240819	143800	79789744	974	975	975	974	1441
379	20240819	143700	78384980	975	975	975	975	0
380	20240819	143600	78384980	975	975	975	975	11
381	20240819	143500	78374255	975	975	975	975	114
382	20240819	143400	78263105	975	977	977	975	612
383	20240819	143300	77666369	977	977	977	977	3
384	20240819	143200	77663438	977	977	977	977	18
385	20240819	143100	77645852	977	977	977	977	0
386	20240819	143000	77645852	977	977	977	977	0
387	20240819	142900	77645852	977	977	977	977	1023
388	20240819	142800	76646381	977	977	977	977	144
389	20240819	142700	76505693	979	979	979	979	0
390	20240819	142600	76505693	979	979	979	979	0
391	20240819	142500	76505693	979	979	979	979	0
392	20240819	142400	76505693	979	979	979	979	0
393	20240819	142300	76505693	979	979	979	979	0
394	20240819	142200	76505693	979	979	979	979	0
395	20240819	142100	76505693	979	979	979	979	0
396	20240819	142000	76505693	979	979	979	979	0
397	20240819	141900	76505693	979	979	979	979	0
398	20240819	141800	76505693	979	979	979	979	0
399	20240819	141700	76505693	979	979	979	979	0
400	20240819	141600	76505693	979	979	979	979	0
401	20240819	141500	76505693	979	979	979	979	0
402	20240819	141400	76505693	979	979	979	979	0
403	20240819	141300	76505693	979	979	979	979	0
404	20240819	141200	76505693	979	979	979	979	0
405	20240819	141100	76505693	979	979	979	979	103
406	20240819	141000	76404856	979	979	979	979	0
407	20240819	140900	76404856	979	979	979	979	0
408	20240819	140800	76404856	979	979	979	979	0
409	20240819	140700	76404856	979	979	979	979	0
410	20240819	140600	76404856	979	979	979	979	103
411	20240819	140500	76304019	979	979	979	979	1
412	20240819	140400	76303040	979	980	980	978	10
413	20240819	140300	76293247	974	974	974	974	0
414	20240819	140200	76293247	974	977	977	974	6335
415	20240819	140100	70115816	977	977	977	977	0
416	20240819	140000	70115816	977	979	979	977	418
417	20240819	135900	69707423	978	978	978	978	10
418	20240819	135800	69697643	978	980	980	978	3432
419	20240819	135700	66340133	981	981	981	981	0
420	20240819	135600	66340133	981	981	981	981	5
421	20240819	135500	66335228	981	981	981	981	0
422	20240819	135400	66335228	981	981	981	981	0
423	20240819	135300	66335228	981	981	981	981	0
424	20240819	135200	66335228	981	981	981	981	0
425	20240819	135100	66335228	981	981	981	981	0
426	20240819	135000	66335228	981	981	981	981	0
427	20240819	134900	66335228	981	981	981	981	0
428	20240819	134800	66335228	981	981	981	981	0
429	20240819	134700	66335228	981	981	981	981	5
430	20240819	134600	66330323	981	981	981	981	5
431	20240819	134500	66325418	983	983	983	983	1
432	20240819	134400	66324435	980	980	980	980	0
433	20240819	134300	66324435	980	980	980	980	5
434	20240819	134200	66319535	979	979	979	979	0
435	20240819	134100	66319535	979	980	980	979	1152
436	20240819	134000	65191708	980	980	980	980	0
437	20240819	133900	65191708	980	980	980	980	0
438	20240819	133800	65191708	980	980	980	980	0
439	20240819	133700	65191708	980	980	980	980	0
440	20240819	133600	65191708	980	980	980	980	0
441	20240819	133500	65191708	980	980	980	980	0
442	20240819	133400	65191708	980	980	980	980	0
443	20240819	133300	65191708	980	980	980	980	0
444	20240819	133200	65191708	980	980	980	980	0
445	20240819	133100	65191708	980	980	980	980	0
446	20240819	133000	65191708	980	980	980	980	7567
447	20240819	132900	57776048	980	980	980	980	3825
448	20240819	132800	54027548	981	981	981	981	0
449	20240819	132700	54027548	981	981	981	981	0
450	20240819	132600	54027548	981	981	981	981	0
451	20240819	132500	54027548	981	981	981	981	8
452	20240819	132400	54019700	980	980	980	980	0
453	20240819	132300	54019700	980	980	980	980	0
454	20240819	132200	54019700	980	980	980	980	0
455	20240819	132100	54019700	980	980	980	980	0
456	20240819	132000	54019700	980	980	980	980	0
457	20240819	131900	54019700	980	980	980	980	0
458	20240819	131800	54019700	980	980	980	980	0
459	20240819	131700	54019700	980	980	980	980	0
460	20240819	131600	54019700	980	980	980	980	0
461	20240819	131500	54019700	980	980	980	980	0
462	20240819	131400	54019700	980	980	980	980	0
463	20240819	131300	54019700	980	980	980	980	500
464	20240819	131200	53529700	980	980	980	980	0
465	20240819	131100	53529700	980	980	980	980	0
466	20240819	131000	53529700	980	980	980	980	0
467	20240819	130900	53529700	980	980	980	980	0
468	20240819	130800	53529700	980	980	980	980	0
469	20240819	130700	53529700	980	980	980	980	0
470	20240819	130600	53529700	980	980	980	980	0
471	20240819	130500	53529700	980	980	980	980	0
472	20240819	130400	53529700	980	980	980	980	0
473	20240819	130300	53529700	980	980	980	980	0
474	20240819	130200	53529700	980	980	980	980	0
475	20240819	130100	53529700	980	980	980	980	670
476	20240819	130000	52873100	983	983	983	983	0
477	20240819	125900	52873100	983	983	983	983	0
478	20240819	125800	52873100	983	983	983	983	1
479	20240819	125700	52872117	979	979	979	979	0
480	20240819	125600	52872117	979	979	979	979	140
481	20240819	125500	52735057	980	980	980	980	0
482	20240819	125400	52735057	980	980	980	980	0
483	20240819	125300	52735057	980	980	980	980	0
484	20240819	125200	52735057	980	980	980	980	289
485	20240819	125100	52451837	981	981	981	981	0
486	20240819	125000	52451837	981	981	981	981	4
487	20240819	124900	52447913	983	983	983	983	0
488	20240819	124800	52447913	983	983	983	983	0
489	20240819	124700	52447913	983	983	983	983	0
490	20240819	124600	52447913	983	983	983	983	0
491	20240819	124500	52447913	983	983	983	983	0
492	20240819	124400	52447913	983	983	983	983	0
493	20240819	124300	52447913	983	983	983	983	0
494	20240819	124200	52447913	983	983	983	983	1
495	20240819	124100	52446930	980	980	980	980	0
496	20240819	124000	52446930	980	980	980	980	0
497	20240819	123900	52446930	980	980	980	980	0
498	20240819	123800	52446930	980	980	980	980	0
499	20240819	123700	52446930	980	980	980	980	0
500	20240819	123600	52446930	980	980	980	980	0
501	20240819	123500	52446930	980	980	980	980	0
502	20240819	123400	52446930	980	980	980	980	1
503	20240819	123300	52445950	979	979	979	979	0
504	20240819	123200	52445950	979	979	979	979	0
505	20240819	123100	52445950	979	979	979	979	0
506	20240819	123000	52445950	979	979	979	979	0
507	20240819	122900	52445950	979	979	979	979	0
508	20240819	122800	52445950	979	979	979	979	0
509	20240819	122700	52445950	979	979	979	979	0
510	20240819	122600	52445950	979	979	979	979	0
511	20240819	122500	52445950	979	979	979	979	0
512	20240819	122400	52445950	979	979	979	979	0
513	20240819	122300	52445950	979	979	979	979	0
514	20240819	122200	52445950	979	979	979	979	0
515	20240819	122100	52445950	979	979	979	979	0
516	20240819	122000	52445950	979	979	979	979	2
517	20240819	121900	52443992	978	978	978	978	0
518	20240819	121800	52443992	978	978	978	978	0
519	20240819	121700	52443992	978	979	979	978	3677
520	20240819	121600	48847375	978	978	978	978	0
521	20240819	121500	48847375	978	978	978	978	0
522	20240819	121400	48847375	978	978	978	978	0
523	20240819	121300	48847375	978	978	978	978	0
524	20240819	121200	48847375	978	978	978	978	0
525	20240819	121100	48847375	978	978	978	978	0
526	20240819	121000	48847375	978	978	978	978	0
527	20240819	120900	48847375	978	978	978	978	0
528	20240819	120800	48847375	978	978	978	978	0
529	20240819	120700	48847375	978	978	978	978	0
530	20240819	120600	48847375	978	978	978	978	0
531	20240819	120500	48847375	978	978	978	978	0
532	20240819	120400	48847375	978	980	980	978	3186
533	20240819	120300	45729031	981	981	981	981	0
534	20240819	120200	45729031	981	981	981	981	0
535	20240819	120100	45729031	981	981	981	981	0
536	20240819	120000	45729031	981	981	981	981	0
537	20240819	115900	45729031	981	981	981	981	0
538	20240819	115800	45729031	981	981	981	981	0
539	20240819	115700	45729031	981	981	981	981	0
540	20240819	115600	45729031	981	981	981	981	0
541	20240819	115500	45729031	981	981	981	981	10
542	20240819	115400	45719221	979	979	979	979	0
543	20240819	115300	45719221	979	979	979	979	100
544	20240819	115200	45621321	978	978	978	978	0
545	20240819	115100	45621321	978	978	978	978	0
546	20240819	115000	45621321	978	978	978	978	0
547	20240819	114900	45621321	978	978	978	978	0
548	20240819	114800	45621321	978	978	978	978	1000
549	20240819	114700	44643321	979	979	979	979	1500
550	20240819	114600	43174821	980	981	981	980	1028
551	20240819	114500	42167376	984	984	984	984	4
552	20240819	114400	42163440	984	984	984	984	0
553	20240819	114300	42163440	984	984	984	984	0
554	20240819	114200	42163440	984	984	984	984	0
555	20240819	114100	42163440	984	984	984	984	0
556	20240819	114000	42163440	984	984	984	984	0
557	20240819	113900	42163440	984	984	984	984	0
558	20240819	113800	42163440	984	984	984	984	3
559	20240819	113700	42160488	984	984	984	984	0
560	20240819	113600	42160488	984	984	984	984	0
561	20240819	113500	42160488	984	984	984	984	0
562	20240819	113400	42160488	984	984	984	984	0
563	20240819	113300	42160488	984	984	984	984	0
564	20240819	113200	42160488	984	984	984	984	1
565	20240819	113100	42159504	980	980	980	980	0
566	20240819	113000	42159504	980	980	980	980	22
567	20240819	112900	42137944	984	984	984	984	0
568	20240819	112800	42137944	984	984	984	984	0
569	20240819	112700	42137944	984	984	984	984	0
570	20240819	112600	42137944	984	984	984	984	0
571	20240819	112500	42137944	984	984	984	984	0
572	20240819	112400	42137944	984	984	984	984	1
573	20240819	112300	42136960	979	979	979	979	0
574	20240819	112200	42136960	979	979	979	979	0
575	20240819	112100	42136960	979	979	979	979	45
576	20240819	112000	42092905	980	980	980	980	812
577	20240819	111900	41297145	980	981	981	980	1230
578	20240819	111800	40090645	982	982	982	982	231
579	20240819	111700	39863803	985	985	985	985	0
580	20240819	111600	39863803	985	985	985	985	0
581	20240819	111500	39863803	985	985	985	985	0
582	20240819	111400	39863803	985	985	985	985	0
583	20240819	111300	39863803	985	985	985	985	0
584	20240819	111200	39863803	985	985	985	985	0
585	20240819	111100	39863803	985	985	985	985	0
586	20240819	111000	39863803	985	985	985	985	0
587	20240819	110900	39863803	985	985	985	985	0
588	20240819	110800	39863803	985	985	985	985	0
589	20240819	110700	39863803	985	985	985	985	0
590	20240819	110600	39863803	985	985	985	985	0
591	20240819	110500	39863803	985	985	985	985	0
592	20240819	110400	39863803	985	985	985	985	0
593	20240819	110300	39863803	985	985	985	985	0
594	20240819	110200	39863803	985	985	985	985	7
595	20240819	110100	39856908	979	979	979	979	0
596	20240819	110000	39856908	979	979	979	979	10
597	20240819	105900	39847118	978	978	978	978	0
598	20240819	105800	39847118	978	978	978	978	0
599	20240819	105700	39847118	978	978	978	978	0
600	20240819	105600	39847118	978	978	978	978	0
601	20240819	105500	39847118	978	978	978	978	0
602	20240819	105400	39847118	978	978	978	978	0
603	20240819	105300	39847118	978	978	978	978	0
604	20240819	105200	39847118	978	978	978	978	0
605	20240819	105100	39847118	978	978	978	978	0
606	20240819	105000	39847118	978	978	978	978	0
607	20240819	104900	39847118	978	978	978	978	0
608	20240819	104800	39847118	978	978	978	978	0
609	20240819	104700	39847118	978	987	987	978	3980
610	20240819	104600	35949134	987	987	987	987	10
611	20240819	104500	35939264	987	987	987	987	0
612	20240819	104400	35939264	987	987	987	987	0
613	20240819	104300	35939264	987	987	987	987	0
614	20240819	104200	35939264	987	983	988	983	4501
615	20240819	104100	31502112	978	978	978	978	0
616	20240819	104000	31502112	978	978	978	978	0
617	20240819	103900	31502112	978	978	978	978	0
618	20240819	103800	31502112	978	978	978	978	0
619	20240819	103700	31502112	978	978	978	978	0
620	20240819	103600	31502112	978	978	978	978	0
621	20240819	103500	31502112	978	978	978	978	20
622	20240819	103400	31482552	978	979	979	978	500
623	20240819	103300	30993296	983	983	983	983	0
624	20240819	103200	30993296	983	982	983	982	810
625	20240819	103100	30197866	979	979	979	979	0
626	20240819	103000	30197866	979	981	981	979	7796
627	20240819	102900	22554512	981	981	981	981	200
628	20240819	102800	22358312	983	983	983	983	0
629	20240819	102700	22358312	983	983	983	983	0
630	20240819	102600	22358312	983	983	983	983	0
631	20240819	102500	22358312	983	983	983	983	23
632	20240819	102400	22335703	982	983	983	982	5929
633	20240819	102300	16509154	983	983	983	983	0
634	20240819	102200	16509154	983	984	984	983	1099
635	20240819	102100	15428736	987	987	987	987	10
636	20240819	102000	15418866	983	983	983	983	0
637	20240819	101900	15418866	983	983	983	983	0
638	20240819	101800	15418866	983	983	983	983	0
639	20240819	101700	15418866	983	983	983	983	0
640	20240819	101600	15418866	983	983	983	983	0
641	20240819	101500	15418866	983	983	983	983	1
642	20240819	101400	15417883	982	983	983	982	210
643	20240819	101300	15211659	982	982	982	982	0
644	20240819	101200	15211659	982	982	982	982	0
645	20240819	101100	15211659	982	984	984	982	729
646	20240819	101000	14494990	985	987	987	985	144
647	20240819	100900	14353130	988	988	988	988	0
648	20240819	100800	14353130	988	988	988	988	0
649	20240819	100700	14353130	988	988	988	988	0
650	20240819	100600	14353130	988	988	988	988	0
651	20240819	100500	14353130	988	988	988	988	1
652	20240819	100400	14352142	985	988	988	985	1526
653	20240819	100300	12847781	988	988	988	988	0
654	20240819	100200	12847781	988	988	988	988	0
655	20240819	100100	12847781	988	988	988	988	0
656	20240819	100000	12847781	988	988	988	988	10
657	20240819	095900	12837901	986	986	986	986	10
658	20240819	095800	12828041	986	986	986	986	0
659	20240819	095700	12828041	986	986	986	986	0
660	20240819	095600	12828041	986	986	986	986	0
661	20240819	095500	12828041	986	986	986	986	0
662	20240819	095400	12828041	986	986	986	986	0
663	20240819	095300	12828041	986	986	986	986	36
664	20240819	095200	12792545	988	988	988	988	10
665	20240819	095100	12782665	988	988	988	988	2
666	20240819	095000	12780689	988	988	988	987	1016
667	20240819	094900	11776886	987	988	988	987	264
668	20240819	094800	11516317	988	988	988	988	0
669	20240819	094700	11516317	988	988	988	988	2
670	20240819	094600	11514341	988	988	988	988	0
671	20240819	094500	11514341	988	988	988	988	4
672	20240819	094400	11510389	988	988	988	988	216
673	20240819	094300	11296981	988	988	988	988	0
674	20240819	094200	11296981	988	988	988	988	242
675	20240819	094100	11057885	988	988	988	988	1000
676	20240819	094000	10069885	988	988	988	988	10
677	20240819	093900	10060005	988	988	988	988	0
678	20240819	093800	10060005	988	988	988	988	50
679	20240819	093700	10010605	992	992	992	992	10
680	20240819	093600	10000685	988	988	988	988	50
681	20240819	093500	9951285	992	992	992	992	0
682	20240819	093400	9951285	992	992	992	992	0
683	20240819	093300	9951285	992	992	992	992	0
684	20240819	093200	9951285	992	992	992	992	3
685	20240819	093100	9948309	992	992	992	992	0
686	20240819	093000	9948309	992	992	992	992	0
687	20240819	092900	9948309	992	992	992	992	11
688	20240819	092800	9937397	986	986	986	986	400
689	20240819	092700	9542997	993	993	993	993	0
690	20240819	092600	9542997	993	993	993	993	0
691	20240819	092500	9542997	993	993	993	993	0
692	20240819	092400	9542997	993	993	993	993	0
693	20240819	092300	9542997	993	993	993	993	0
694	20240819	092200	9542997	993	993	993	993	0
695	20240819	092100	9542997	993	993	993	993	0
696	20240819	092000	9542997	993	993	993	993	10
697	20240819	091900	9533067	986	986	986	986	7
698	20240819	091800	9526165	993	993	993	993	50
699	20240819	091700	9476515	993	993	993	993	0
700	20240819	091600	9476515	993	993	993	993	38
701	20240819	091500	9438781	993	993	993	993	0
702	20240819	091400	9438781	993	993	993	993	0
703	20240819	091300	9438781	993	993	993	993	0
704	20240819	091200	9438781	993	993	993	993	18
705	20240819	091100	9420907	993	993	993	986	1211
706	20240819	091000	8219084	994	987	994	986	65
707	20240819	090900	8154952	988	988	988	988	0
708	20240819	090800	8154952	988	988	988	988	0
709	20240819	090700	8154952	988	988	988	988	5
710	20240819	090600	8150012	995	995	995	995	1
711	20240819	090500	8149017	988	988	988	988	681
712	20240819	090400	7476189	988	988	988	988	0
713	20240819	090300	7476189	988	989	989	988	1500
714	20240819	090200	5994187	989	991	991	989	1002
715	20240819	090100	5002207	997	997	997	997	0
716	20240819	090000	5002207	997	995	997	995	5023