KissMeData/033340/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	191400	187094484	924	924	924	924	358
3	20240822	191300	187094484	924	924	924	924	0
4	20240822	191200	187094484	924	924	924	924	0
5	20240822	191100	187094484	924	924	924	924	0
6	20240822	191000	187094484	924	924	924	924	0
7	20240822	190900	187094484	924	924	924	924	0
8	20240822	190800	187094484	924	924	924	924	0
9	20240822	190700	187094484	924	924	924	924	0
10	20240822	190600	187094484	924	924	924	924	0
11	20240822	190500	187094484	924	924	924	924	0
12	20240822	190400	187094484	924	924	924	924	0
13	20240822	190300	187094484	924	924	924	924	0
14	20240822	190200	187094484	924	924	924	924	0
15	20240822	190100	187094484	924	924	924	924	0
16	20240822	190000	187094484	924	924	924	924	0
17	20240822	185900	187094484	924	924	924	924	0
18	20240822	185800	187094484	924	924	924	924	0
19	20240822	185700	187094484	924	924	924	924	0
20	20240822	185600	187094484	924	924	924	924	0
21	20240822	185500	187094484	924	924	924	924	0
22	20240822	185400	187094484	924	924	924	924	0
23	20240822	185300	187094484	924	924	924	924	0
24	20240822	185200	187094484	924	924	924	924	0
25	20240822	185100	187094484	924	924	924	924	0
26	20240822	185000	187094484	924	924	924	924	0
27	20240822	184900	187094484	924	924	924	924	0
28	20240822	184800	187094484	924	924	924	924	0
29	20240822	184700	187094484	924	924	924	924	0
30	20240822	184600	187094484	924	924	924	924	0
31	20240822	184500	187094484	924	924	924	924	0
32	20240822	184400	187094484	924	924	924	924	358
33	20240822	184300	187094484	924	924	924	924	0
34	20240822	184200	187094484	924	924	924	924	0
35	20240822	184100	187094484	924	924	924	924	0
36	20240822	184000	187094484	924	924	924	924	0
37	20240822	183900	187094484	924	924	924	924	0
38	20240822	183800	187094484	924	924	924	924	0
39	20240822	183700	187094484	924	924	924	924	0
40	20240822	183600	187094484	924	924	924	924	0
41	20240822	183500	187094484	924	924	924	924	0
42	20240822	183400	187094484	924	924	924	924	0
43	20240822	183300	187094484	924	924	924	924	0
44	20240822	183200	187094484	924	924	924	924	0
45	20240822	183100	187094484	924	924	924	924	0
46	20240822	183000	187094484	924	924	924	924	0
47	20240822	182900	187094484	924	924	924	924	0
48	20240822	182800	187094484	924	924	924	924	0
49	20240822	182700	187094484	924	924	924	924	0
50	20240822	182600	187094484	924	924	924	924	0
51	20240822	182500	187094484	924	924	924	924	0
52	20240822	182400	187094484	924	924	924	924	0
53	20240822	182300	187094484	924	924	924	924	0
54	20240822	182200	187094484	924	924	924	924	0
55	20240822	182100	187094484	924	924	924	924	0
56	20240822	182000	187094484	924	924	924	924	0
57	20240822	181900	187094484	924	924	924	924	0
58	20240822	181800	187094484	924	924	924	924	0
59	20240822	181700	187094484	924	924	924	924	0
60	20240822	181600	187094484	924	924	924	924	0
61	20240822	181500	187094484	924	924	924	924	0
62	20240822	181400	187094484	924	924	924	924	358
63	20240822	181300	187094484	924	924	924	924	0
64	20240822	181200	187094484	924	924	924	924	0
65	20240822	181100	187094484	924	924	924	924	0
66	20240822	181000	187094484	924	924	924	924	0
67	20240822	180900	187094484	924	924	924	924	0
68	20240822	180800	187094484	924	924	924	924	0
69	20240822	180700	187094484	924	924	924	924	0
70	20240822	180600	187094484	924	924	924	924	0
71	20240822	180500	187094484	924	924	924	924	0
72	20240822	180400	187094484	924	924	924	924	0
73	20240822	180300	187094484	924	924	924	924	0
74	20240822	180200	187094484	924	924	924	924	0
75	20240822	180100	187094484	924	924	924	924	0
76	20240822	180000	187094484	924	924	924	924	0
77	20240822	175900	187094484	924	924	924	924	0
78	20240822	175800	187094484	924	924	924	924	0
79	20240822	175700	187094484	924	924	924	924	0
80	20240822	175600	187094484	924	924	924	924	0
81	20240822	175500	187094484	924	924	924	924	0
82	20240822	175400	187094484	924	924	924	924	0
83	20240822	175300	187094484	924	924	924	924	0
84	20240822	175200	187094484	924	924	924	924	0
85	20240822	175100	187094484	924	924	924	924	0
86	20240822	175000	187094484	924	924	924	924	0
87	20240822	174900	187094484	924	924	924	924	0
88	20240822	174800	187094484	924	924	924	924	0
89	20240822	174700	187094484	924	924	924	924	0
90	20240822	174600	187094484	924	924	924	924	0
91	20240822	174500	187094484	924	924	924	924	0
92	20240822	174400	187094484	924	924	924	924	358
93	20240822	174300	187094484	924	924	924	924	0
94	20240822	174200	187094484	924	924	924	924	0
95	20240822	174100	187094484	924	924	924	924	0
96	20240822	174000	187094484	924	924	924	924	0
97	20240822	173900	187094484	924	924	924	924	0
98	20240822	173800	187094484	924	924	924	924	0
99	20240822	173700	187094484	924	924	924	924	0
100	20240822	173600	187094484	924	924	924	924	0
101	20240822	173500	187094484	924	924	924	924	0
102	20240822	173400	187094484	924	924	924	924	0
103	20240822	173300	187094484	924	924	924	924	0
104	20240822	173200	187094484	924	924	924	924	0
105	20240822	173100	187094484	924	924	924	924	0
106	20240822	173000	187094484	924	924	924	924	0
107	20240822	172900	187094484	924	924	924	924	0
108	20240822	172800	187094484	924	924	924	924	0
109	20240822	172700	187094484	924	924	924	924	0
110	20240822	172600	187094484	924	924	924	924	0
111	20240822	172500	187094484	924	924	924	924	0
112	20240822	172400	187094484	924	924	924	924	0
113	20240822	172300	187094484	924	924	924	924	0
114	20240822	172200	187094484	924	924	924	924	0
115	20240822	172100	187094484	924	924	924	924	0
116	20240822	172000	187094484	924	924	924	924	0
117	20240822	171900	187094484	924	924	924	924	0
118	20240822	171800	187094484	924	924	924	924	0
119	20240822	171700	187094484	924	924	924	924	0
120	20240822	171600	187094484	924	924	924	924	0
121	20240822	171500	187094484	924	924	924	924	0
122	20240822	171400	187094484	924	924	924	924	358
123	20240822	171300	187094484	924	924	924	924	0
124	20240822	171200	187094484	924	924	924	924	0
125	20240822	171100	187094484	924	924	924	924	0
126	20240822	171000	187094484	924	924	924	924	0
127	20240822	170900	187094484	924	924	924	924	0
128	20240822	170800	187094484	924	924	924	924	0
129	20240822	170700	187094484	924	924	924	924	0
130	20240822	170600	187094484	924	924	924	924	0
131	20240822	170500	187094484	924	924	924	924	0
132	20240822	170400	187094484	924	924	924	924	0
133	20240822	170300	187094484	924	924	924	924	0
134	20240822	170200	187094484	924	924	924	924	0
135	20240822	170100	187094484	924	924	924	924	0
136	20240822	170000	187094484	924	924	924	924	0
137	20240822	165900	187094484	924	924	924	924	0
138	20240822	165800	187094484	924	924	924	924	0
139	20240822	165700	187094484	924	924	924	924	0
140	20240822	165600	187094484	924	924	924	924	0
141	20240822	165500	187094484	924	924	924	924	0
142	20240822	165400	187094484	924	924	924	924	0
143	20240822	165300	187094484	924	924	924	924	0
144	20240822	165200	187094484	924	924	924	924	0
145	20240822	165100	187094484	924	924	924	924	0
146	20240822	165000	187094484	924	924	924	924	0
147	20240822	164900	187094484	924	924	924	924	0
148	20240822	164800	187094484	924	924	924	924	0
149	20240822	164700	187094484	924	924	924	924	0
150	20240822	164600	187094484	924	924	924	924	0
151	20240822	164500	187094484	924	924	924	924	0
152	20240822	164400	187094484	924	924	924	924	358
153	20240822	164300	187094484	924	924	924	924	0
154	20240822	164200	187094484	924	924	924	924	0
155	20240822	164100	187094484	924	924	924	924	0
156	20240822	164000	187094484	924	924	924	924	0
157	20240822	163900	187094484	924	924	924	924	0
158	20240822	163800	187094484	924	924	924	924	0
159	20240822	163700	187094484	924	924	924	924	0
160	20240822	163600	187094484	924	924	924	924	0
161	20240822	163500	187094484	924	924	924	924	0
162	20240822	163400	187094484	924	924	924	924	0
163	20240822	163300	187094484	924	924	924	924	0
164	20240822	163200	187094484	924	924	924	924	0
165	20240822	163100	187094484	924	924	924	924	0
166	20240822	163000	187094484	924	924	924	924	0
167	20240822	162900	187094484	924	924	924	924	0
168	20240822	162800	187094484	924	924	924	924	0
169	20240822	162700	187094484	924	924	924	924	0
170	20240822	162600	187094484	924	924	924	924	0
171	20240822	162500	187094484	924	924	924	924	0
172	20240822	162400	187094484	924	924	924	924	0
173	20240822	162300	187094484	924	924	924	924	0
174	20240822	162200	187094484	924	924	924	924	0
175	20240822	162100	187094484	924	924	924	924	0
176	20240822	162000	187094484	924	924	924	924	0
177	20240822	161900	187094484	924	924	924	924	0
178	20240822	161800	187094484	924	924	924	924	0
179	20240822	161700	187094484	924	924	924	924	0
180	20240822	161600	187094484	924	924	924	924	0
181	20240822	161500	187094484	924	924	924	924	0
182	20240822	161400	187094484	924	924	924	924	358
183	20240822	161300	187094484	924	924	924	924	0
184	20240822	161200	187094484	924	924	924	924	0
185	20240822	161100	187094484	924	924	924	924	0
186	20240822	161000	187094484	924	924	924	924	0
187	20240822	160900	187094484	924	924	924	924	0
188	20240822	160800	187094484	924	924	924	924	0
189	20240822	160700	187094484	924	924	924	924	0
190	20240822	160600	187094484	924	924	924	924	0
191	20240822	160500	187094484	924	924	924	924	0
192	20240822	160400	187094484	924	924	924	924	0
193	20240822	160300	187094484	924	924	924	924	0
194	20240822	160200	187094484	924	924	924	924	0
195	20240822	160100	187094484	924	924	924	924	0
196	20240822	160000	187094484	924	924	924	924	0
197	20240822	155900	187094484	924	924	924	924	0
198	20240822	155800	187094484	924	924	924	924	0
199	20240822	155700	187094484	924	924	924	924	0
200	20240822	155600	187094484	924	924	924	924	0
201	20240822	155500	187094484	924	924	924	924	0
202	20240822	155400	187094484	924	924	924	924	0
203	20240822	155300	187094484	924	924	924	924	0
204	20240822	155200	187094484	924	924	924	924	0
205	20240822	155100	187094484	924	924	924	924	0
206	20240822	155000	187094484	924	924	924	924	0
207	20240822	154900	187094484	924	924	924	924	0
208	20240822	154800	187094484	924	924	924	924	0
209	20240822	154700	187094484	924	924	924	924	0
210	20240822	154600	187094484	924	924	924	924	0
211	20240822	154500	187094484	924	924	924	924	0
212	20240822	154400	187094484	924	924	924	924	358
213	20240822	154300	187094484	924	924	924	924	0
214	20240822	154200	187094484	924	924	924	924	0
215	20240822	154100	187094484	924	924	924	924	0
216	20240822	154000	187094484	924	924	924	924	0
217	20240822	153900	187094484	924	924	924	924	0
218	20240822	153800	187094484	924	924	924	924	0
219	20240822	153700	187094484	924	924	924	924	0
220	20240822	153600	187094484	924	924	924	924	0
221	20240822	153500	187094484	924	924	924	924	0
222	20240822	153400	187094484	924	924	924	924	0
223	20240822	153300	187094484	924	924	924	924	0
224	20240822	153200	187094484	924	924	924	924	0
225	20240822	153100	187094484	924	924	924	924	0
226	20240822	153000	187094484	924	924	924	924	358
227	20240822	152900	186763692	918	918	918	918	0
228	20240822	152800	186763692	918	918	918	918	0
229	20240822	152700	186763692	918	918	918	918	0
230	20240822	152600	186763692	918	918	918	918	0
231	20240822	152500	186763692	918	918	918	918	0
232	20240822	152400	186763692	918	918	918	918	0
233	20240822	152300	186763692	918	918	918	918	0
234	20240822	152200	186763692	918	918	918	918	0
235	20240822	152100	186763692	918	918	918	918	0
236	20240822	152000	186763692	918	918	918	918	0
237	20240822	151900	186763692	918	920	920	918	405
238	20240822	151800	186391875	921	921	921	921	8
239	20240822	151700	186384507	922	922	922	922	3000
240	20240822	151600	183618507	922	924	924	922	118
241	20240822	151500	183509701	925	925	925	925	0
242	20240822	151400	183509701	925	925	925	925	1
243	20240822	151300	183508776	918	919	919	918	481
244	20240822	151200	183067110	925	924	925	924	2
245	20240822	151100	183065261	924	922	924	922	6
246	20240822	151000	183059720	920	920	920	920	1
247	20240822	150900	183058800	925	925	925	925	0
248	20240822	150800	183058800	925	925	925	925	0
249	20240822	150700	183058800	925	925	925	925	0
250	20240822	150600	183058800	925	925	925	919	7
251	20240822	150500	183052355	920	922	922	920	2253
252	20240822	150400	180977991	926	926	926	926	0
253	20240822	150300	180977991	926	926	926	926	0
254	20240822	150200	180977991	926	926	926	926	0
255	20240822	150100	180977991	926	926	926	926	1621
256	20240822	150000	179476945	926	926	926	926	300
257	20240822	145900	179199145	926	925	926	925	46
258	20240822	145800	179156554	922	926	926	922	304
259	20240822	145700	178875450	923	923	923	923	1000
260	20240822	145600	177952450	926	926	926	926	23
261	20240822	145500	177931152	926	926	926	926	3
262	20240822	145400	177928374	925	923	925	922	53
263	20240822	145300	177879447	923	923	923	923	1
264	20240822	145200	177878524	923	923	923	923	55
265	20240822	145100	177827759	923	923	923	923	14
266	20240822	145000	177814837	923	923	923	923	47
267	20240822	144900	177771456	923	923	923	923	10
268	20240822	144800	177762226	923	923	923	923	0
269	20240822	144700	177762226	923	924	924	923	100
270	20240822	144600	177669839	925	926	926	925	63
271	20240822	144500	177611563	924	924	924	924	50
272	20240822	144400	177565363	925	926	926	925	68
273	20240822	144300	177502462	928	928	928	928	2
274	20240822	144200	177500606	925	926	926	925	300
275	20240822	144100	177223075	928	928	928	928	3
276	20240822	144000	177220291	928	928	928	928	0
277	20240822	143900	177220291	928	928	928	928	330
278	20240822	143800	176914051	928	927	928	927	211
279	20240822	143700	176718453	928	928	928	928	259
280	20240822	143600	176478101	928	928	928	928	395
281	20240822	143500	176111541	927	928	928	927	403
282	20240822	143400	175737562	928	928	928	928	0
283	20240822	143300	175737562	928	928	928	928	502
284	20240822	143200	175271706	928	928	928	928	5
285	20240822	143100	175267066	928	928	928	928	504
286	20240822	143000	174799354	928	927	928	927	194
287	20240822	142900	174619344	928	928	928	928	320
288	20240822	142800	174322384	927	926	927	926	200
289	20240822	142700	174137047	925	926	926	925	60
290	20240822	142600	174081546	925	926	926	925	310
291	20240822	142500	173794510	925	925	925	925	101
292	20240822	142400	173701085	925	925	925	925	0
293	20240822	142300	173701085	925	925	925	925	0
294	20240822	142200	173701085	925	925	925	925	4
295	20240822	142100	173697385	925	925	925	925	600
296	20240822	142000	173142385	928	928	928	928	0
297	20240822	141900	173142385	928	927	928	927	2
298	20240822	141800	173140530	926	926	926	926	459
299	20240822	141700	172715496	926	926	926	926	241
300	20240822	141600	172492330	926	929	929	926	706
301	20240822	141500	171838466	929	929	929	929	0
302	20240822	141400	171838466	929	926	929	926	1380
303	20240822	141300	170557646	929	929	929	929	246
304	20240822	141200	170329112	929	929	929	929	0
305	20240822	141100	170329112	929	929	929	929	237
306	20240822	141000	170108939	929	929	929	929	12
307	20240822	140900	170097791	929	928	929	928	361
308	20240822	140800	169762663	928	927	928	927	256
309	20240822	140700	169525105	927	927	927	927	0
310	20240822	140600	169525105	927	927	927	927	0
311	20240822	140500	169525105	927	927	928	925	359
312	20240822	140400	169192315	929	927	929	927	2800
313	20240822	140300	166592384	927	921	927	921	448
314	20240822	140200	166179720	925	923	925	923	2000
315	20240822	140100	164329734	925	924	925	924	436
316	20240822	140000	163926435	925	925	925	925	51
317	20240822	135900	163879260	925	925	925	925	100
318	20240822	135800	163786760	925	924	925	924	183
319	20240822	135700	163617520	925	924	925	924	184
320	20240822	135600	163447481	924	924	924	924	167
321	20240822	135500	163293173	924	924	924	924	274
322	20240822	135400	163039997	924	924	924	924	121
323	20240822	135300	162928193	924	924	924	924	212
324	20240822	135200	162732305	924	924	924	924	178
325	20240822	135100	162567833	924	923	924	923	331
326	20240822	135000	162262101	918	918	918	918	1
327	20240822	134900	162261183	924	924	924	924	184
328	20240822	134800	162091167	924	924	924	924	0
329	20240822	134700	162091167	924	924	924	924	144
330	20240822	134600	161958111	924	923	924	923	144
331	20240822	134500	161825115	924	924	924	924	203
332	20240822	134400	161637543	924	923	924	923	156
333	20240822	134300	161493404	924	923	924	923	253
334	20240822	134200	161259687	924	918	924	918	1003
335	20240822	134100	160333603	921	921	924	919	259
336	20240822	134000	160095043	924	920	924	920	456
337	20240822	133900	159674336	921	915	921	915	171
338	20240822	133800	159517446	916	912	916	912	3831
339	20240822	133700	156012123	911	909	911	909	11091
340	20240822	133600	145924318	909	909	909	909	418
341	20240822	133500	145544356	907	907	907	907	400
342	20240822	133400	145181556	909	909	909	909	162
343	20240822	133300	145034298	909	909	909	909	202
344	20240822	133200	144850680	907	907	907	907	0
345	20240822	133100	144850680	907	908	908	907	250
346	20240822	133000	144623927	909	909	909	908	82
347	20240822	132900	144549391	909	909	909	909	441
348	20240822	132800	144148522	908	910	910	908	439
349	20240822	132700	143749037	910	910	910	910	8
350	20240822	132600	143741757	910	910	910	910	114
351	20240822	132500	143638017	910	903	910	903	12802
352	20240822	132400	132009562	902	902	902	902	0
353	20240822	132300	132009562	902	901	902	901	2272
354	20240822	132200	129960238	901	901	901	901	2402
355	20240822	132100	127796036	901	902	902	901	1002
356	20240822	132000	126893019	901	901	901	901	0
357	20240822	131900	126893019	901	902	902	901	576
358	20240822	131800	126374027	902	902	902	902	6
359	20240822	131700	126368615	902	902	902	902	7
360	20240822	131600	126362301	902	904	904	902	1198
361	20240822	131500	125281214	904	905	905	904	80
362	20240822	131400	125208874	904	904	904	904	300
363	20240822	131300	124937674	904	904	904	904	4
364	20240822	131200	124934058	904	904	904	904	300
365	20240822	131100	124662858	905	905	905	905	433
366	20240822	131000	124270993	905	904	905	904	272
367	20240822	130900	124024913	904	905	905	904	97
368	20240822	130800	123937201	905	905	905	905	196
369	20240822	130700	123759821	905	905	905	905	0
370	20240822	130600	123759821	905	905	905	905	210
371	20240822	130500	123569771	905	905	905	905	289
372	20240822	130400	123308226	905	905	905	905	368
373	20240822	130300	122975186	905	905	905	905	172
374	20240822	130200	122819526	905	904	905	904	158
375	20240822	130100	122676546	905	904	905	904	566
376	20240822	130000	122164579	905	905	905	905	52
377	20240822	125900	122117519	905	905	905	905	101
378	20240822	125800	122026114	905	905	905	905	104
379	20240822	125700	121931994	905	905	905	905	2
380	20240822	125600	121930184	900	900	900	900	0
381	20240822	125500	121930184	900	901	901	899	10002
382	20240822	125400	112927427	900	905	905	900	30000
383	20240822	125300	85911655	908	908	908	908	0
384	20240822	125200	85911655	908	908	908	908	635
385	20240822	125100	85335075	909	909	909	909	0
386	20240822	125000	85335075	909	909	909	909	0
387	20240822	124900	85335075	909	909	909	909	0
388	20240822	124800	85335075	909	909	909	903	2062
389	20240822	124700	83465448	909	909	909	909	3
390	20240822	124600	83462721	910	910	910	910	0
391	20240822	124500	83462721	910	910	910	910	0
392	20240822	124400	83462721	910	910	910	910	500
393	20240822	124300	83007721	909	909	909	909	384
394	20240822	124200	82658665	908	908	908	908	121
395	20240822	124100	82548797	908	908	908	908	5
396	20240822	124000	82544257	908	908	908	908	76
397	20240822	123900	82475249	908	909	910	908	164
398	20240822	123800	82326264	910	910	910	910	124
399	20240822	123700	82213424	910	910	910	910	0
400	20240822	123600	82213424	910	910	910	910	0
401	20240822	123500	82213424	910	910	910	910	200
402	20240822	123400	82031424	910	910	910	910	20
403	20240822	123300	82013224	908	908	908	908	5
404	20240822	123200	82008684	908	908	908	908	0
405	20240822	123100	82008684	908	908	908	908	0
406	20240822	123000	82008684	908	909	909	908	2
407	20240822	122900	82006867	910	910	910	910	14
408	20240822	122800	81994127	910	910	910	910	0
409	20240822	122700	81994127	910	910	910	910	0
410	20240822	122600	81994127	910	910	910	910	0
411	20240822	122500	81994127	910	910	910	910	0
412	20240822	122400	81994127	910	910	910	910	5
413	20240822	122300	81989577	910	904	910	904	763
414	20240822	122200	81299136	903	904	904	903	786
415	20240822	122100	80589026	908	905	908	904	57
416	20240822	122000	80537401	906	907	907	906	22
417	20240822	121900	80517468	907	907	907	907	0
418	20240822	121800	80517468	907	907	907	903	848
419	20240822	121700	79749791	907	907	907	907	9
420	20240822	121600	79741628	907	907	907	907	143
421	20240822	121500	79611927	907	907	907	907	5
422	20240822	121400	79607392	907	907	907	907	0
423	20240822	121300	79607392	907	907	907	907	1400
424	20240822	121200	78337592	906	907	907	906	12
425	20240822	121100	78326709	910	910	910	910	0
426	20240822	121000	78326709	910	910	910	910	0
427	20240822	120900	78326709	910	910	910	910	17
428	20240822	120800	78311239	910	910	910	910	3
429	20240822	120700	78308509	910	910	910	910	0
430	20240822	120600	78308509	910	908	910	908	901
431	20240822	120500	77489105	910	910	910	910	2
432	20240822	120400	77487285	910	910	910	910	1
433	20240822	120300	77486375	902	903	903	902	18
434	20240822	120200	77470134	901	901	901	901	0
435	20240822	120100	77470134	901	904	904	901	10000
436	20240822	120000	68445850	903	911	911	903	4368
437	20240822	115900	64492465	911	911	911	911	0
438	20240822	115800	64492465	911	910	911	910	14
439	20240822	115700	64479721	909	909	909	909	1799
440	20240822	115600	62844430	910	911	911	910	210
441	20240822	115500	62653284	912	912	912	912	1
442	20240822	115400	62652372	910	910	910	910	53
443	20240822	115300	62604142	910	910	910	910	254
444	20240822	115200	62373002	910	910	910	910	4
445	20240822	115100	62369362	910	910	910	910	1
446	20240822	115000	62368452	909	910	910	909	151
447	20240822	114900	62231043	910	910	910	910	0
448	20240822	114800	62231043	910	909	910	909	8
449	20240822	114700	62223768	909	909	909	909	5
450	20240822	114600	62219223	905	905	905	905	0
451	20240822	114500	62219223	905	905	905	905	6
452	20240822	114400	62213793	905	910	910	905	179
453	20240822	114300	62051785	905	905	905	905	381
454	20240822	114200	61706980	905	908	908	905	300
455	20240822	114100	61435474	905	905	905	905	738
456	20240822	114000	60767584	906	915	915	905	5000
457	20240822	113900	56237610	904	904	904	904	0
458	20240822	113800	56237610	904	911	911	904	2562
459	20240822	113700	53913968	916	916	916	916	0
460	20240822	113600	53913968	916	916	916	916	0
461	20240822	113500	53913968	916	916	916	916	37
462	20240822	113400	53880076	917	917	917	917	2
463	20240822	113300	53878242	918	913	918	913	100
464	20240822	113200	53786694	912	912	912	912	20
465	20240822	113100	53768454	909	913	913	909	3740
466	20240822	113000	50363308	912	914	914	912	1000
467	20240822	112900	49450269	914	918	918	914	1000
468	20240822	112800	48535044	918	918	918	918	372
469	20240822	112700	48193548	918	920	920	918	2169
470	20240822	112600	46199695	921	921	921	921	10
471	20240822	112500	46190485	920	920	920	920	0
472	20240822	112400	46190485	920	920	920	920	0
473	20240822	112300	46190485	920	920	920	920	0
474	20240822	112200	46190485	920	920	920	920	0
475	20240822	112100	46190485	920	920	920	920	500
476	20240822	112000	45730485	921	921	921	921	2961
477	20240822	111900	43003404	921	921	921	921	509
478	20240822	111800	42534615	921	926	926	921	1935
479	20240822	111700	40752179	927	927	927	927	0
480	20240822	111600	40752179	927	927	927	927	0
481	20240822	111500	40752179	927	927	927	927	0
482	20240822	111400	40752179	927	928	928	927	46
483	20240822	111300	40709536	928	928	928	928	1
484	20240822	111200	40708608	929	929	929	929	0
485	20240822	111100	40708608	929	929	929	929	0
486	20240822	111000	40708608	929	928	929	928	200
487	20240822	110900	40522907	928	928	928	928	0
488	20240822	110800	40522907	928	928	928	928	2
489	20240822	110700	40521051	921	921	921	921	0
490	20240822	110600	40521051	921	921	921	921	0
491	20240822	110500	40521051	921	921	921	921	335
492	20240822	110400	40212516	921	921	921	921	64
493	20240822	110300	40153572	921	919	921	919	9
494	20240822	110200	40145299	920	920	920	920	271
495	20240822	110100	39895979	920	921	922	920	2669
496	20240822	110000	37438303	922	922	922	922	11
497	20240822	105900	37428161	922	922	922	922	1024
498	20240822	105800	36484033	923	924	924	923	431
499	20240822	105700	36086203	924	924	924	924	0
500	20240822	105600	36086203	924	924	924	924	1
501	20240822	105500	36085279	924	924	924	924	1000
502	20240822	105400	35161279	923	923	923	923	1
503	20240822	105300	35160356	928	928	928	928	40
504	20240822	105200	35123236	926	926	926	926	0
505	20240822	105100	35123236	926	926	926	926	0
506	20240822	105000	35123236	926	926	926	926	0
507	20240822	104900	35123236	926	926	926	926	0
508	20240822	104800	35123236	926	926	926	926	0
509	20240822	104700	35123236	926	926	926	926	0
510	20240822	104600	35123236	926	926	926	926	349
511	20240822	104500	34800062	923	923	923	923	0
512	20240822	104400	34800062	923	923	923	923	0
513	20240822	104300	34800062	923	923	923	923	1
514	20240822	104200	34799139	928	928	928	928	1
515	20240822	104100	34798211	921	921	921	921	0
516	20240822	104000	34798211	921	925	925	921	812
517	20240822	103900	34049587	929	925	929	925	138
518	20240822	103800	33921933	925	925	925	925	200
519	20240822	103700	33736933	925	925	925	925	163
520	20240822	103600	33586158	925	925	925	925	0
521	20240822	103500	33586158	925	925	925	925	0
522	20240822	103400	33586158	925	925	925	925	0
523	20240822	103300	33586158	925	926	926	925	3500
524	20240822	103200	30347375	926	926	926	926	645
525	20240822	103100	29750105	927	928	928	927	2075
526	20240822	103000	27824550	928	928	928	928	0
527	20240822	102900	27824550	928	928	928	928	0
528	20240822	102800	27824550	928	928	928	928	6
529	20240822	102700	27818982	928	933	933	928	270
530	20240822	102600	27568190	929	929	929	929	30
531	20240822	102500	27540320	933	933	933	933	0
532	20240822	102400	27540320	933	933	933	933	10
533	20240822	102300	27530990	933	933	933	933	0
534	20240822	102200	27530990	933	933	933	933	0
535	20240822	102100	27530990	933	933	933	933	12
536	20240822	102000	27519794	933	933	933	933	2
537	20240822	101900	27517928	933	933	933	933	205
538	20240822	101800	27326663	933	933	933	933	1
539	20240822	101700	27325730	933	933	933	933	0
540	20240822	101600	27325730	933	933	933	933	2
541	20240822	101500	27323864	933	930	933	930	363
542	20240822	101400	26986035	929	929	929	929	1
543	20240822	101300	26985106	928	928	928	928	2
544	20240822	101200	26983250	928	928	928	928	0
545	20240822	101100	26983250	928	928	928	928	300
546	20240822	101000	26704850	928	928	928	928	96
547	20240822	100900	26615762	928	928	928	928	0
548	20240822	100800	26615762	928	928	928	928	1
549	20240822	100700	26614834	927	927	930	927	1557
550	20240822	100600	25171471	930	930	930	930	0
551	20240822	100500	25171471	930	930	930	930	0
552	20240822	100400	25171471	930	930	930	930	100
553	20240822	100300	25078471	927	927	927	927	1
554	20240822	100200	25077544	927	927	927	927	4
555	20240822	100100	25073836	930	927	930	927	7
556	20240822	100000	25067332	927	927	927	927	0
557	20240822	095900	25067332	927	927	927	927	1500
558	20240822	095800	23676832	930	930	930	930	0
559	20240822	095700	23676832	930	930	930	930	0
560	20240822	095600	23676832	930	927	930	927	936
561	20240822	095500	22809154	927	927	927	927	30
562	20240822	095400	22781344	926	927	927	926	300
563	20240822	095300	22503444	927	927	927	927	0
564	20240822	095200	22503444	927	927	927	927	2000
565	20240822	095100	20649444	928	928	928	928	50
566	20240822	095000	20603044	929	927	929	926	381
567	20240822	094900	20249965	927	927	927	927	1
568	20240822	094800	20249038	929	929	929	929	0
569	20240822	094700	20249038	929	929	929	929	5
570	20240822	094600	20244393	928	928	928	928	13
571	20240822	094500	20232329	930	930	930	930	2
572	20240822	094400	20230469	930	930	930	930	0
573	20240822	094300	20230469	930	930	930	930	0
574	20240822	094200	20230469	930	929	930	929	55
575	20240822	094100	20179369	929	929	929	929	0
576	20240822	094000	20179369	929	929	929	929	0
577	20240822	093900	20179369	929	927	929	926	301
578	20240822	093800	19900542	928	928	928	928	0
579	20240822	093700	19900542	928	928	928	928	0
580	20240822	093600	19900542	928	928	928	928	0
581	20240822	093500	19900542	928	929	929	928	5585
582	20240822	093400	14712384	929	929	929	929	0
583	20240822	093300	14712384	929	929	929	929	0
584	20240822	093200	14712384	929	933	933	929	2443
585	20240822	093100	12440391	933	933	933	933	0
586	20240822	093000	12440391	933	933	933	933	217
587	20240822	092900	12237930	933	933	933	933	1227
588	20240822	092800	11093139	933	934	934	933	32
589	20240822	092700	11063282	933	933	933	933	0
590	20240822	092600	11063282	933	933	933	933	115
591	20240822	092500	10955987	933	933	933	933	2000
592	20240822	092400	9089987	933	933	933	933	249
593	20240822	092300	8857670	933	930	933	930	1014
594	20240822	092200	7914608	933	933	933	933	0
595	20240822	092100	7914608	933	933	933	933	0
596	20240822	092000	7914608	933	933	933	933	33
597	20240822	091900	7883819	932	931	932	931	144
598	20240822	091800	7749621	930	930	930	930	1
599	20240822	091700	7748691	930	930	930	930	0
600	20240822	091600	7748691	930	930	930	930	8
601	20240822	091500	7741251	930	930	930	930	3
602	20240822	091400	7738461	929	929	929	929	63
603	20240822	091300	7679934	929	929	929	929	0
604	20240822	091200	7679934	929	929	929	929	165
605	20240822	091100	7526649	928	928	928	928	0
606	20240822	091000	7526649	928	929	929	928	150
607	20240822	090900	7387344	933	933	933	933	0
608	20240822	090800	7387344	933	928	933	928	68
609	20240822	090700	7324000	927	927	927	927	391
610	20240822	090600	6961543	926	929	929	926	2662
611	20240822	090500	4494879	929	929	929	928	19
612	20240822	090400	4477243	932	932	932	932	20
613	20240822	090300	4458603	933	934	934	933	109
614	20240822	090200	4356838	934	934	934	934	1
615	20240822	090100	4355904	926	926	926	926	349
616	20240822	090000	4032730	926	926	926	926	4355