KissMeData/038620/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	192000	44493922	627	627	627	627	1289
3	20240822	191900	44493922	627	627	627	627	0
4	20240822	191800	44493922	627	627	627	627	0
5	20240822	191700	44493922	627	627	627	627	0
6	20240822	191600	44493922	627	627	627	627	0
7	20240822	191500	44493922	627	627	627	627	0
8	20240822	191400	44493922	627	627	627	627	0
9	20240822	191300	44493922	627	627	627	627	0
10	20240822	191200	44493922	627	627	627	627	0
11	20240822	191100	44493922	627	627	627	627	0
12	20240822	191000	44493922	627	627	627	627	0
13	20240822	190900	44493922	627	627	627	627	0
14	20240822	190800	44493922	627	627	627	627	0
15	20240822	190700	44493922	627	627	627	627	0
16	20240822	190600	44493922	627	627	627	627	0
17	20240822	190500	44493922	627	627	627	627	0
18	20240822	190400	44493922	627	627	627	627	0
19	20240822	190300	44493922	627	627	627	627	0
20	20240822	190200	44493922	627	627	627	627	0
21	20240822	190100	44493922	627	627	627	627	0
22	20240822	190000	44493922	627	627	627	627	0
23	20240822	185900	44493922	627	627	627	627	0
24	20240822	185800	44493922	627	627	627	627	0
25	20240822	185700	44493922	627	627	627	627	0
26	20240822	185600	44493922	627	627	627	627	0
27	20240822	185500	44493922	627	627	627	627	0
28	20240822	185400	44493922	627	627	627	627	0
29	20240822	185300	44493922	627	627	627	627	0
30	20240822	185200	44493922	627	627	627	627	0
31	20240822	185100	44493922	627	627	627	627	0
32	20240822	185000	44493922	627	627	627	627	1289
33	20240822	184900	44493922	627	627	627	627	0
34	20240822	184800	44493922	627	627	627	627	0
35	20240822	184700	44493922	627	627	627	627	0
36	20240822	184600	44493922	627	627	627	627	0
37	20240822	184500	44493922	627	627	627	627	0
38	20240822	184400	44493922	627	627	627	627	0
39	20240822	184300	44493922	627	627	627	627	0
40	20240822	184200	44493922	627	627	627	627	0
41	20240822	184100	44493922	627	627	627	627	0
42	20240822	184000	44493922	627	627	627	627	0
43	20240822	183900	44493922	627	627	627	627	0
44	20240822	183800	44493922	627	627	627	627	0
45	20240822	183700	44493922	627	627	627	627	0
46	20240822	183600	44493922	627	627	627	627	0
47	20240822	183500	44493922	627	627	627	627	0
48	20240822	183400	44493922	627	627	627	627	0
49	20240822	183300	44493922	627	627	627	627	0
50	20240822	183200	44493922	627	627	627	627	0
51	20240822	183100	44493922	627	627	627	627	0
52	20240822	183000	44493922	627	627	627	627	0
53	20240822	182900	44493922	627	627	627	627	0
54	20240822	182800	44493922	627	627	627	627	0
55	20240822	182700	44493922	627	627	627	627	0
56	20240822	182600	44493922	627	627	627	627	0
57	20240822	182500	44493922	627	627	627	627	0
58	20240822	182400	44493922	627	627	627	627	0
59	20240822	182300	44493922	627	627	627	627	0
60	20240822	182200	44493922	627	627	627	627	0
61	20240822	182100	44493922	627	627	627	627	0
62	20240822	182000	44493922	627	627	627	627	1289
63	20240822	181900	44493922	627	627	627	627	0
64	20240822	181800	44493922	627	627	627	627	0
65	20240822	181700	44493922	627	627	627	627	0
66	20240822	181600	44493922	627	627	627	627	0
67	20240822	181500	44493922	627	627	627	627	0
68	20240822	181400	44493922	627	627	627	627	0
69	20240822	181300	44493922	627	627	627	627	0
70	20240822	181200	44493922	627	627	627	627	0
71	20240822	181100	44493922	627	627	627	627	0
72	20240822	181000	44493922	627	627	627	627	0
73	20240822	180900	44493922	627	627	627	627	0
74	20240822	180800	44493922	627	627	627	627	0
75	20240822	180700	44493922	627	627	627	627	0
76	20240822	180600	44493922	627	627	627	627	0
77	20240822	180500	44493922	627	627	627	627	0
78	20240822	180400	44493922	627	627	627	627	0
79	20240822	180300	44493922	627	627	627	627	0
80	20240822	180200	44493922	627	627	627	627	0
81	20240822	180100	44493922	627	627	627	627	0
82	20240822	180000	44493922	627	627	627	627	0
83	20240822	175900	44493922	627	627	627	627	0
84	20240822	175800	44493922	627	627	627	627	0
85	20240822	175700	44493922	627	627	627	627	0
86	20240822	175600	44493922	627	627	627	627	0
87	20240822	175500	44493922	627	627	627	627	0
88	20240822	175400	44493922	627	627	627	627	0
89	20240822	175300	44493922	627	627	627	627	0
90	20240822	175200	44493922	627	627	627	627	0
91	20240822	175100	44493922	627	627	627	627	0
92	20240822	175000	44493922	627	627	627	627	1289
93	20240822	174900	44493922	627	627	627	627	0
94	20240822	174800	44493922	627	627	627	627	0
95	20240822	174700	44493922	627	627	627	627	0
96	20240822	174600	44493922	627	627	627	627	0
97	20240822	174500	44493922	627	627	627	627	0
98	20240822	174400	44493922	627	627	627	627	0
99	20240822	174300	44493922	627	627	627	627	0
100	20240822	174200	44493922	627	627	627	627	0
101	20240822	174100	44493922	627	627	627	627	0
102	20240822	174000	44493922	627	627	627	627	0
103	20240822	173900	44493922	627	627	627	627	0
104	20240822	173800	44493922	627	627	627	627	0
105	20240822	173700	44493922	627	627	627	627	0
106	20240822	173600	44493922	627	627	627	627	0
107	20240822	173500	44493922	627	627	627	627	0
108	20240822	173400	44493922	627	627	627	627	0
109	20240822	173300	44493922	627	627	627	627	0
110	20240822	173200	44493922	627	627	627	627	0
111	20240822	173100	44493922	627	627	627	627	0
112	20240822	173000	44493922	627	627	627	627	0
113	20240822	172900	44493922	627	627	627	627	0
114	20240822	172800	44493922	627	627	627	627	0
115	20240822	172700	44493922	627	627	627	627	0
116	20240822	172600	44493922	627	627	627	627	0
117	20240822	172500	44493922	627	627	627	627	0
118	20240822	172400	44493922	627	627	627	627	0
119	20240822	172300	44493922	627	627	627	627	0
120	20240822	172200	44493922	627	627	627	627	0
121	20240822	172100	44493922	627	627	627	627	0
122	20240822	172000	44493922	627	627	627	627	1289
123	20240822	171900	44493922	627	627	627	627	0
124	20240822	171800	44493922	627	627	627	627	0
125	20240822	171700	44493922	627	627	627	627	0
126	20240822	171600	44493922	627	627	627	627	0
127	20240822	171500	44493922	627	627	627	627	0
128	20240822	171400	44493922	627	627	627	627	0
129	20240822	171300	44493922	627	627	627	627	0
130	20240822	171200	44493922	627	627	627	627	0
131	20240822	171100	44493922	627	627	627	627	0
132	20240822	171000	44493922	627	627	627	627	0
133	20240822	170900	44493922	627	627	627	627	0
134	20240822	170800	44493922	627	627	627	627	0
135	20240822	170700	44493922	627	627	627	627	0
136	20240822	170600	44493922	627	627	627	627	0
137	20240822	170500	44493922	627	627	627	627	0
138	20240822	170400	44493922	627	627	627	627	0
139	20240822	170300	44493922	627	627	627	627	0
140	20240822	170200	44493922	627	627	627	627	0
141	20240822	170100	44493922	627	627	627	627	0
142	20240822	170000	44493922	627	627	627	627	0
143	20240822	165900	44493922	627	627	627	627	0
144	20240822	165800	44493922	627	627	627	627	0
145	20240822	165700	44493922	627	627	627	627	0
146	20240822	165600	44493922	627	627	627	627	0
147	20240822	165500	44493922	627	627	627	627	0
148	20240822	165400	44493922	627	627	627	627	0
149	20240822	165300	44493922	627	627	627	627	0
150	20240822	165200	44493922	627	627	627	627	0
151	20240822	165100	44493922	627	627	627	627	0
152	20240822	165000	44493922	627	627	627	627	1289
153	20240822	164900	44493922	627	627	627	627	0
154	20240822	164800	44493922	627	627	627	627	0
155	20240822	164700	44493922	627	627	627	627	0
156	20240822	164600	44493922	627	627	627	627	0
157	20240822	164500	44493922	627	627	627	627	0
158	20240822	164400	44493922	627	627	627	627	0
159	20240822	164300	44493922	627	627	627	627	0
160	20240822	164200	44493922	627	627	627	627	0
161	20240822	164100	44493922	627	627	627	627	0
162	20240822	164000	44493922	627	627	627	627	0
163	20240822	163900	44493922	627	627	627	627	0
164	20240822	163800	44493922	627	627	627	627	0
165	20240822	163700	44493922	627	627	627	627	0
166	20240822	163600	44493922	627	627	627	627	0
167	20240822	163500	44493922	627	627	627	627	0
168	20240822	163400	44493922	627	627	627	627	0
169	20240822	163300	44493922	627	627	627	627	0
170	20240822	163200	44493922	627	627	627	627	0
171	20240822	163100	44493922	627	627	627	627	0
172	20240822	163000	44493922	627	627	627	627	0
173	20240822	162900	44493922	627	627	627	627	0
174	20240822	162800	44493922	627	627	627	627	0
175	20240822	162700	44493922	627	627	627	627	0
176	20240822	162600	44493922	627	627	627	627	0
177	20240822	162500	44493922	627	627	627	627	0
178	20240822	162400	44493922	627	627	627	627	0
179	20240822	162300	44493922	627	627	627	627	0
180	20240822	162200	44493922	627	627	627	627	0
181	20240822	162100	44493922	627	627	627	627	0
182	20240822	162000	44493922	627	627	627	627	1289
183	20240822	161900	44493922	627	627	627	627	0
184	20240822	161800	44493922	627	627	627	627	0
185	20240822	161700	44493922	627	627	627	627	0
186	20240822	161600	44493922	627	627	627	627	0
187	20240822	161500	44493922	627	627	627	627	0
188	20240822	161400	44493922	627	627	627	627	0
189	20240822	161300	44493922	627	627	627	627	0
190	20240822	161200	44493922	627	627	627	627	0
191	20240822	161100	44493922	627	627	627	627	0
192	20240822	161000	44493922	627	627	627	627	0
193	20240822	160900	44493922	627	627	627	627	0
194	20240822	160800	44493922	627	627	627	627	0
195	20240822	160700	44493922	627	627	627	627	0
196	20240822	160600	44493922	627	627	627	627	0
197	20240822	160500	44493922	627	627	627	627	0
198	20240822	160400	44493922	627	627	627	627	0
199	20240822	160300	44493922	627	627	627	627	0
200	20240822	160200	44493922	627	627	627	627	0
201	20240822	160100	44493922	627	627	627	627	0
202	20240822	160000	44493922	627	627	627	627	0
203	20240822	155900	44493922	627	627	627	627	0
204	20240822	155800	44493922	627	627	627	627	0
205	20240822	155700	44493922	627	627	627	627	0
206	20240822	155600	44493922	627	627	627	627	0
207	20240822	155500	44493922	627	627	627	627	0
208	20240822	155400	44493922	627	627	627	627	0
209	20240822	155300	44493922	627	627	627	627	0
210	20240822	155200	44493922	627	627	627	627	0
211	20240822	155100	44493922	627	627	627	627	0
212	20240822	155000	44493922	627	627	627	627	1289
213	20240822	154900	44493922	627	627	627	627	0
214	20240822	154800	44493922	627	627	627	627	0
215	20240822	154700	44493922	627	627	627	627	0
216	20240822	154600	44493922	627	627	627	627	0
217	20240822	154500	44493922	627	627	627	627	0
218	20240822	154400	44493922	627	627	627	627	0
219	20240822	154300	44493922	627	627	627	627	0
220	20240822	154200	44493922	627	627	627	627	0
221	20240822	154100	44493922	627	627	627	627	0
222	20240822	154000	44493922	627	627	627	627	0
223	20240822	153900	44493922	627	627	627	627	0
224	20240822	153800	44493922	627	627	627	627	0
225	20240822	153700	44493922	627	627	627	627	0
226	20240822	153600	44493922	627	627	627	627	0
227	20240822	153500	44493922	627	627	627	627	0
228	20240822	153400	44493922	627	627	627	627	0
229	20240822	153300	44493922	627	627	627	627	0
230	20240822	153200	44493922	627	627	627	627	0
231	20240822	153100	44493922	627	627	627	627	0
232	20240822	153000	44493922	627	627	627	627	1289
233	20240822	152900	43685719	627	627	627	627	0
234	20240822	152800	43685719	627	627	627	627	0
235	20240822	152700	43685719	627	627	627	627	0
236	20240822	152600	43685719	627	627	627	627	0
237	20240822	152500	43685719	627	627	627	627	0
238	20240822	152400	43685719	627	627	627	627	0
239	20240822	152300	43685719	627	627	627	627	0
240	20240822	152200	43685719	627	627	627	627	0
241	20240822	152100	43685719	627	627	627	627	0
242	20240822	152000	43685719	627	627	627	627	0
243	20240822	151900	43685719	627	626	627	626	5424
244	20240822	151800	40285626	626	625	626	625	668
245	20240822	151700	39867635	626	626	626	626	0
246	20240822	151600	39867635	626	623	626	623	102
247	20240822	151500	39804083	623	623	623	623	0
248	20240822	151400	39804083	623	623	623	623	0
249	20240822	151300	39804083	623	623	623	623	0
250	20240822	151200	39804083	623	623	623	623	0
251	20240822	151100	39804083	623	623	623	623	3
252	20240822	151000	39802214	626	626	626	626	0
253	20240822	150900	39802214	626	626	626	626	0
254	20240822	150800	39802214	626	626	626	626	0
255	20240822	150700	39802214	626	626	626	626	0
256	20240822	150600	39802214	626	626	626	626	0
257	20240822	150500	39802214	626	626	626	626	2
258	20240822	150400	39800962	623	623	623	623	0
259	20240822	150300	39800962	623	623	623	623	0
260	20240822	150200	39800962	623	623	623	623	0
261	20240822	150100	39800962	623	623	623	623	0
262	20240822	150000	39800962	623	623	623	623	0
263	20240822	145900	39800962	623	623	623	623	0
264	20240822	145800	39800962	623	623	623	623	0
265	20240822	145700	39800962	623	624	624	623	357
266	20240822	145600	39578195	625	625	625	625	1
267	20240822	145500	39577570	626	626	626	626	0
268	20240822	145400	39577570	626	626	626	626	100
269	20240822	145300	39514970	626	626	626	626	1
270	20240822	145200	39514344	625	625	625	625	0
271	20240822	145100	39514344	625	625	625	625	0
272	20240822	145000	39514344	625	625	625	625	0
273	20240822	144900	39514344	625	625	625	625	41
274	20240822	144800	39488719	624	624	624	624	0
275	20240822	144700	39488719	624	624	624	624	0
276	20240822	144600	39488719	624	624	624	624	44
277	20240822	144500	39461263	624	624	624	624	0
278	20240822	144400	39461263	624	624	624	624	0
279	20240822	144300	39461263	624	624	624	624	0
280	20240822	144200	39461263	624	624	624	624	0
281	20240822	144100	39461263	624	624	624	624	0
282	20240822	144000	39461263	624	624	624	624	0
283	20240822	143900	39461263	624	624	624	624	0
284	20240822	143800	39461263	624	624	624	624	0
285	20240822	143700	39461263	624	624	624	624	0
286	20240822	143600	39461263	624	624	624	624	93
287	20240822	143500	39403231	625	625	625	625	0
288	20240822	143400	39403231	625	625	625	625	0
289	20240822	143300	39403231	625	625	625	625	0
290	20240822	143200	39403231	625	625	625	625	100
291	20240822	143100	39340731	624	624	624	624	0
292	20240822	143000	39340731	624	624	624	624	0
293	20240822	142900	39340731	624	624	624	624	0
294	20240822	142800	39340731	624	624	624	624	100
295	20240822	142700	39278331	623	623	623	623	0
296	20240822	142600	39278331	623	623	623	623	0
297	20240822	142500	39278331	623	623	623	623	0
298	20240822	142400	39278331	623	623	623	623	0
299	20240822	142300	39278331	623	623	623	623	0
300	20240822	142200	39278331	623	623	623	623	0
301	20240822	142100	39278331	623	623	623	623	10
302	20240822	142000	39272101	624	624	624	624	0
303	20240822	141900	39272101	624	624	624	624	0
304	20240822	141800	39272101	624	624	624	624	0
305	20240822	141700	39272101	624	624	624	624	100
306	20240822	141600	39209701	623	623	623	623	0
307	20240822	141500	39209701	623	623	623	623	0
308	20240822	141400	39209701	623	623	623	623	0
309	20240822	141300	39209701	623	623	623	623	0
310	20240822	141200	39209701	623	623	623	623	0
311	20240822	141100	39209701	623	624	624	623	767
312	20240822	141000	38731760	625	625	625	624	301
313	20240822	140900	38543636	626	626	626	626	100
314	20240822	140800	38481036	624	624	624	624	0
315	20240822	140700	38481036	624	624	624	624	0
316	20240822	140600	38481036	624	624	624	624	102
317	20240822	140500	38417388	625	625	625	625	308
318	20240822	140400	38224888	625	625	625	625	100
319	20240822	140300	38162388	627	627	627	627	0
320	20240822	140200	38162388	627	627	627	627	0
321	20240822	140100	38162388	627	627	627	627	0
322	20240822	140000	38162388	627	627	627	627	0
323	20240822	135900	38162388	627	627	627	627	0
324	20240822	135800	38162388	627	626	627	626	110
325	20240822	135700	38093527	624	624	624	624	3148
326	20240822	135600	36129175	625	625	625	625	7
327	20240822	135500	36124800	624	624	624	624	2
328	20240822	135400	36123552	623	623	623	623	0
329	20240822	135300	36123552	623	623	623	623	0
330	20240822	135200	36123552	623	623	623	623	0
331	20240822	135100	36123552	623	623	623	623	0
332	20240822	135000	36123552	623	626	626	623	5212
333	20240822	134900	32875838	621	624	624	621	5000
334	20240822	134800	29760814	627	627	627	627	0
335	20240822	134700	29760814	627	627	627	627	0
336	20240822	134600	29760814	627	625	627	625	193
337	20240822	134500	29639866	624	622	624	622	10510
338	20240822	134400	23088776	622	621	622	621	1873
339	20240822	134300	21925469	621	621	621	621	1
340	20240822	134200	21924848	621	621	621	621	0
341	20240822	134100	21924848	621	621	621	621	0
342	20240822	134000	21924848	621	621	621	621	0
343	20240822	133900	21924848	621	621	621	621	0
344	20240822	133800	21924848	621	621	621	621	0
345	20240822	133700	21924848	621	621	621	621	192
346	20240822	133600	21805616	621	621	621	621	0
347	20240822	133500	21805616	621	621	621	621	0
348	20240822	133400	21805616	621	621	621	621	0
349	20240822	133300	21805616	621	621	621	621	0
350	20240822	133200	21805616	621	621	621	621	0
351	20240822	133100	21805616	621	621	621	621	0
352	20240822	133000	21805616	621	621	621	621	1
353	20240822	132900	21804995	621	621	621	621	9
354	20240822	132800	21799406	622	620	622	620	2
355	20240822	132700	21798164	621	621	621	621	0
356	20240822	132600	21798164	621	621	621	621	1
357	20240822	132500	21797543	622	622	622	622	0
358	20240822	132400	21797543	622	622	622	622	0
359	20240822	132300	21797543	622	622	622	622	0
360	20240822	132200	21797543	622	622	622	622	0
361	20240822	132100	21797543	622	622	622	622	0
362	20240822	132000	21797543	622	622	622	622	0
363	20240822	131900	21797543	622	620	622	620	2
364	20240822	131800	21796301	619	619	619	619	0
365	20240822	131700	21796301	619	619	619	619	0
366	20240822	131600	21796301	619	619	619	619	0
367	20240822	131500	21796301	619	619	619	619	0
368	20240822	131400	21796301	619	619	619	619	0
369	20240822	131300	21796301	619	619	619	619	0
370	20240822	131200	21796301	619	619	619	619	0
371	20240822	131100	21796301	619	619	619	619	0
372	20240822	131000	21796301	619	619	619	619	0
373	20240822	130900	21796301	619	619	619	619	0
374	20240822	130800	21796301	619	619	619	619	0
375	20240822	130700	21796301	619	619	619	619	0
376	20240822	130600	21796301	619	619	619	619	200
377	20240822	130500	21672501	619	619	619	619	0
378	20240822	130400	21672501	619	620	620	619	295
379	20240822	130300	21489767	620	620	620	620	0
380	20240822	130200	21489767	620	620	620	620	0
381	20240822	130100	21489767	620	620	620	620	2900
382	20240822	130000	19691767	620	621	621	620	3000
383	20240822	125900	17831469	622	622	622	622	100
384	20240822	125800	17769269	622	622	622	622	60
385	20240822	125700	17731949	620	620	620	620	0
386	20240822	125600	17731949	620	620	620	620	0
387	20240822	125500	17731949	620	620	620	620	0
388	20240822	125400	17731949	620	620	620	620	0
389	20240822	125300	17731949	620	620	620	620	0
390	20240822	125200	17731949	620	620	620	620	610
391	20240822	125100	17353749	620	620	620	620	0
392	20240822	125000	17353749	620	620	620	620	0
393	20240822	124900	17353749	620	620	620	620	0
394	20240822	124800	17353749	620	620	620	620	0
395	20240822	124700	17353749	620	620	620	620	0
396	20240822	124600	17353749	620	620	620	620	0
397	20240822	124500	17353749	620	620	620	620	0
398	20240822	124400	17353749	620	620	620	620	0
399	20240822	124300	17353749	620	620	620	620	0
400	20240822	124200	17353749	620	620	620	620	476
401	20240822	124100	17058629	621	622	622	621	136
402	20240822	124000	16974171	622	622	622	622	1061
403	20240822	123900	16314229	623	623	623	623	38
404	20240822	123800	16290555	623	624	624	623	1472
405	20240822	123700	15372180	624	624	624	624	0
406	20240822	123600	15372180	624	624	624	624	0
407	20240822	123500	15372180	624	624	624	624	0
408	20240822	123400	15372180	624	624	624	624	0
409	20240822	123300	15372180	624	624	624	624	0
410	20240822	123200	15372180	624	624	624	624	0
411	20240822	123100	15372180	624	624	624	624	0
412	20240822	123000	15372180	624	624	624	624	0
413	20240822	122900	15372180	624	624	624	624	0
414	20240822	122800	15372180	624	624	624	624	0
415	20240822	122700	15372180	624	624	624	624	0
416	20240822	122600	15372180	624	624	624	624	0
417	20240822	122500	15372180	624	624	624	624	0
418	20240822	122400	15372180	624	624	624	624	0
419	20240822	122300	15372180	624	624	624	624	0
420	20240822	122200	15372180	624	624	624	624	0
421	20240822	122100	15372180	624	624	624	624	0
422	20240822	122000	15372180	624	624	624	624	44
423	20240822	121900	15344724	624	624	624	624	193
424	20240822	121800	15224292	625	625	625	625	8
425	20240822	121700	15219292	625	625	625	625	0
426	20240822	121600	15219292	625	625	625	625	0
427	20240822	121500	15219292	625	625	625	625	0
428	20240822	121400	15219292	625	625	625	625	34
429	20240822	121300	15198042	625	626	626	625	50
430	20240822	121200	15166784	626	626	626	626	1893
431	20240822	121100	13981766	626	626	626	626	0
432	20240822	121000	13981766	626	626	626	626	0
433	20240822	120900	13981766	626	626	626	626	0
434	20240822	120800	13981766	626	626	626	626	0
435	20240822	120700	13981766	626	626	626	626	0
436	20240822	120600	13981766	626	626	626	626	0
437	20240822	120500	13981766	626	626	626	626	0
438	20240822	120400	13981766	626	626	626	626	0
439	20240822	120300	13981766	626	626	626	626	0
440	20240822	120200	13981766	626	626	626	626	0
441	20240822	120100	13981766	626	626	626	626	2444
442	20240822	120000	12451822	626	626	626	626	0
443	20240822	115900	12451822	626	626	626	626	0
444	20240822	115800	12451822	626	626	626	626	0
445	20240822	115700	12451822	626	626	626	626	0
446	20240822	115600	12451822	626	626	626	626	1266
447	20240822	115500	11659306	627	627	627	627	0
448	20240822	115400	11659306	627	627	627	627	0
449	20240822	115300	11659306	627	627	627	627	0
450	20240822	115200	11659306	627	627	627	627	0
451	20240822	115100	11659306	627	627	627	627	0
452	20240822	115000	11659306	627	627	627	627	0
453	20240822	114900	11659306	627	627	627	627	0
454	20240822	114800	11659306	627	627	627	627	0
455	20240822	114700	11659306	627	627	627	627	150
456	20240822	114600	11565256	627	627	627	627	519
457	20240822	114500	11239843	627	627	627	627	1
458	20240822	114400	11239216	626	626	626	626	0
459	20240822	114300	11239216	626	626	626	626	0
460	20240822	114200	11239216	626	626	626	626	0
461	20240822	114100	11239216	626	626	626	626	0
462	20240822	114000	11239216	626	626	626	626	0
463	20240822	113900	11239216	626	626	626	626	500
464	20240822	113800	10926216	626	626	626	626	0
465	20240822	113700	10926216	626	626	626	626	0
466	20240822	113600	10926216	626	626	626	626	0
467	20240822	113500	10926216	626	626	626	626	0
468	20240822	113400	10926216	626	627	627	626	58
469	20240822	113300	10889852	627	627	627	627	0
470	20240822	113200	10889852	627	627	627	627	0
471	20240822	113100	10889852	627	627	627	627	0
472	20240822	113000	10889852	627	627	627	627	0
473	20240822	112900	10889852	627	627	627	627	0
474	20240822	112800	10889852	627	627	627	627	0
475	20240822	112700	10889852	627	627	627	627	0
476	20240822	112600	10889852	627	627	627	627	0
477	20240822	112500	10889852	627	627	627	627	0
478	20240822	112400	10889852	627	627	627	627	0
479	20240822	112300	10889852	627	627	627	627	0
480	20240822	112200	10889852	627	627	627	627	0
481	20240822	112100	10889852	627	627	627	627	0
482	20240822	112000	10889852	627	627	627	627	0
483	20240822	111900	10889852	627	627	627	627	0
484	20240822	111800	10889852	627	627	627	627	0
485	20240822	111700	10889852	627	627	627	627	0
486	20240822	111600	10889852	627	627	627	627	35
487	20240822	111500	10867907	628	628	628	628	0
488	20240822	111400	10867907	628	628	628	628	0
489	20240822	111300	10867907	628	628	628	628	0
490	20240822	111200	10867907	628	628	628	628	0
491	20240822	111100	10867907	628	628	628	628	100
492	20240822	111000	10805107	629	629	629	629	0
493	20240822	110900	10805107	629	629	629	629	1
494	20240822	110800	10804478	624	624	624	624	0
495	20240822	110700	10804478	624	624	624	624	0
496	20240822	110600	10804478	624	624	624	624	0
497	20240822	110500	10804478	624	624	624	624	0
498	20240822	110400	10804478	624	624	624	624	0
499	20240822	110300	10804478	624	624	624	624	0
500	20240822	110200	10804478	624	624	624	624	0
501	20240822	110100	10804478	624	624	624	624	0
502	20240822	110000	10804478	624	624	624	624	0
503	20240822	105900	10804478	624	625	625	624	1349
504	20240822	105800	9961628	626	627	627	626	778
505	20240822	105700	9474127	630	630	630	630	0
506	20240822	105600	9474127	630	630	630	630	0
507	20240822	105500	9474127	630	630	630	630	0
508	20240822	105400	9474127	630	630	630	630	0
509	20240822	105300	9474127	630	630	630	630	8
510	20240822	105200	9469087	630	630	630	630	2
511	20240822	105100	9467827	630	628	630	628	3189
512	20240822	105000	7460886	627	627	627	627	0
513	20240822	104900	7460886	627	627	627	627	22
514	20240822	104800	7447092	627	627	627	627	0
515	20240822	104700	7447092	627	627	627	627	351
516	20240822	104600	7227015	627	627	627	627	0
517	20240822	104500	7227015	627	627	627	627	0
518	20240822	104400	7227015	627	627	627	627	0
519	20240822	104300	7227015	627	627	627	627	0
520	20240822	104200	7227015	627	627	627	627	0
521	20240822	104100	7227015	627	627	627	627	100
522	20240822	104000	7164315	628	628	628	628	0
523	20240822	103900	7164315	628	628	628	628	0
524	20240822	103800	7164315	628	628	628	628	0
525	20240822	103700	7164315	628	628	628	628	0
526	20240822	103600	7164315	628	628	628	628	0
527	20240822	103500	7164315	628	628	628	628	0
528	20240822	103400	7164315	628	628	628	628	0
529	20240822	103300	7164315	628	628	628	628	0
530	20240822	103200	7164315	628	628	628	628	0
531	20240822	103100	7164315	628	628	628	628	0
532	20240822	103000	7164315	628	628	628	628	0
533	20240822	102900	7164315	628	628	628	628	0
534	20240822	102800	7164315	628	628	628	628	0
535	20240822	102700	7164315	628	628	628	628	0
536	20240822	102600	7164315	628	628	628	628	20
537	20240822	102500	7151755	628	628	628	628	1102
538	20240822	102400	6459699	628	628	628	628	0
539	20240822	102300	6459699	628	628	628	628	0
540	20240822	102200	6459699	628	628	628	628	0
541	20240822	102100	6459699	628	628	628	628	0
542	20240822	102000	6459699	628	628	628	628	0
543	20240822	101900	6459699	628	628	628	628	0
544	20240822	101800	6459699	628	628	628	628	0
545	20240822	101700	6459699	628	628	628	628	0
546	20240822	101600	6459699	628	628	628	628	1
547	20240822	101500	6459071	626	626	626	626	0
548	20240822	101400	6459071	626	626	626	626	0
549	20240822	101300	6459071	626	626	626	626	0
550	20240822	101200	6459071	626	626	626	626	0
551	20240822	101100	6459071	626	626	626	626	0
552	20240822	101000	6459071	626	626	626	626	0
553	20240822	100900	6459071	626	626	626	626	0
554	20240822	100800	6459071	626	626	626	626	40
555	20240822	100700	6434031	628	628	628	628	0
556	20240822	100600	6434031	628	628	628	628	0
557	20240822	100500	6434031	628	628	628	628	0
558	20240822	100400	6434031	628	628	628	628	60
559	20240822	100300	6396351	628	628	628	628	0
560	20240822	100200	6396351	628	628	628	628	0
561	20240822	100100	6396351	628	628	628	628	0
562	20240822	100000	6396351	628	628	628	628	0
563	20240822	095900	6396351	628	628	628	628	0
564	20240822	095800	6396351	628	628	628	628	0
565	20240822	095700	6396351	628	628	628	628	0
566	20240822	095600	6396351	628	628	628	628	0
567	20240822	095500	6396351	628	628	628	628	0
568	20240822	095400	6396351	628	628	628	628	5
569	20240822	095300	6393211	628	628	628	628	0
570	20240822	095200	6393211	628	628	628	628	0
571	20240822	095100	6393211	628	628	628	628	0
572	20240822	095000	6393211	628	628	628	628	0
573	20240822	094900	6393211	628	628	628	628	0
574	20240822	094800	6393211	628	628	628	628	0
575	20240822	094700	6393211	628	628	628	628	0
576	20240822	094600	6393211	628	628	628	628	0
577	20240822	094500	6393211	628	628	628	628	1
578	20240822	094400	6392583	628	628	628	628	3
579	20240822	094300	6390699	629	629	629	629	0
580	20240822	094200	6390699	629	629	629	629	0
581	20240822	094100	6390699	629	629	629	629	0
582	20240822	094000	6390699	629	629	629	629	0
583	20240822	093900	6390699	629	629	629	629	0
584	20240822	093800	6390699	629	629	629	629	0
585	20240822	093700	6390699	629	628	629	628	300
586	20240822	093600	6202199	628	626	628	626	155
587	20240822	093500	6104869	625	625	625	625	0
588	20240822	093400	6104869	625	625	625	625	5
589	20240822	093300	6101744	626	626	626	626	898
590	20240822	093200	5539596	627	626	627	626	10
591	20240822	093100	5533331	628	628	628	628	100
592	20240822	093000	5470531	626	627	628	626	638
593	20240822	092900	5069990	627	628	628	627	3213
594	20240822	092800	3054226	628	629	629	628	8
595	20240822	092700	3049199	628	628	628	628	0
596	20240822	092600	3049199	628	628	628	628	5
597	20240822	092500	3046059	628	628	628	628	0
598	20240822	092400	3046059	628	628	628	628	5
599	20240822	092300	3042919	628	628	628	628	15
600	20240822	092200	3033499	628	628	628	628	0
601	20240822	092100	3033499	628	628	628	628	5
602	20240822	092000	3030359	628	628	628	628	0
603	20240822	091900	3030359	628	629	629	628	205
604	20240822	091800	2901419	628	629	629	628	650
605	20240822	091700	2492919	628	628	628	628	505
606	20240822	091600	2175779	628	628	628	628	0
607	20240822	091500	2175779	628	628	628	628	5
608	20240822	091400	2172639	628	628	628	628	820
609	20240822	091300	1657679	628	628	628	628	5
610	20240822	091200	1654539	628	628	629	628	142
611	20240822	091100	1565348	628	628	628	628	45
612	20240822	091000	1537088	628	628	628	628	0
613	20240822	090900	1537088	628	630	630	628	187
614	20240822	090800	1419298	631	631	631	631	0
615	20240822	090700	1419298	631	631	631	631	103
616	20240822	090600	1354305	631	631	631	631	325
617	20240822	090500	1149230	631	631	631	631	5
618	20240822	090400	1146075	634	628	634	628	7
619	20240822	090300	1141668	633	633	633	633	160
620	20240822	090200	1040388	627	628	628	627	5
621	20240822	090100	1037252	633	633	633	633	1
622	20240822	090000	1036619	627	627	627	627	1606