KissMeData/322780/min/candle-20240830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240830	210600	22510942	936	936	936	936	887
3	20240830	210500	22510942	936	936	936	936	0
4	20240830	210400	22510942	936	936	936	936	0
5	20240830	210300	22510942	936	936	936	936	0
6	20240830	210200	22510942	936	936	936	936	0
7	20240830	210100	22510942	936	936	936	936	0
8	20240830	210000	22510942	936	936	936	936	0
9	20240830	205900	22510942	936	936	936	936	0
10	20240830	205800	22510942	936	936	936	936	0
11	20240830	205700	22510942	936	936	936	936	0
12	20240830	205600	22510942	936	936	936	936	0
13	20240830	205500	22510942	936	936	936	936	0
14	20240830	205400	22510942	936	936	936	936	0
15	20240830	205300	22510942	936	936	936	936	0
16	20240830	205200	22510942	936	936	936	936	0
17	20240830	205100	22510942	936	936	936	936	0
18	20240830	205000	22510942	936	936	936	936	0
19	20240830	204900	22510942	936	936	936	936	0
20	20240830	204800	22510942	936	936	936	936	0
21	20240830	204700	22510942	936	936	936	936	0
22	20240830	204600	22510942	936	936	936	936	0
23	20240830	204500	22510942	936	936	936	936	0
24	20240830	204400	22510942	936	936	936	936	0
25	20240830	204300	22510942	936	936	936	936	0
26	20240830	204200	22510942	936	936	936	936	0
27	20240830	204100	22510942	936	936	936	936	0
28	20240830	204000	22510942	936	936	936	936	0
29	20240830	203900	22510942	936	936	936	936	0
30	20240830	203800	22510942	936	936	936	936	0
31	20240830	203700	22510942	936	936	936	936	0
32	20240830	203600	22510942	936	936	936	936	887
33	20240830	203500	22510942	936	936	936	936	0
34	20240830	203400	22510942	936	936	936	936	0
35	20240830	203300	22510942	936	936	936	936	0
36	20240830	203200	22510942	936	936	936	936	0
37	20240830	203100	22510942	936	936	936	936	0
38	20240830	203000	22510942	936	936	936	936	0
39	20240830	202900	22510942	936	936	936	936	0
40	20240830	202800	22510942	936	936	936	936	0
41	20240830	202700	22510942	936	936	936	936	0
42	20240830	202600	22510942	936	936	936	936	0
43	20240830	202500	22510942	936	936	936	936	0
44	20240830	202400	22510942	936	936	936	936	0
45	20240830	202300	22510942	936	936	936	936	0
46	20240830	202200	22510942	936	936	936	936	0
47	20240830	202100	22510942	936	936	936	936	0
48	20240830	202000	22510942	936	936	936	936	0
49	20240830	201900	22510942	936	936	936	936	0
50	20240830	201800	22510942	936	936	936	936	0
51	20240830	201700	22510942	936	936	936	936	0
52	20240830	201600	22510942	936	936	936	936	0
53	20240830	201500	22510942	936	936	936	936	0
54	20240830	201400	22510942	936	936	936	936	0
55	20240830	201300	22510942	936	936	936	936	0
56	20240830	201200	22510942	936	936	936	936	0
57	20240830	201100	22510942	936	936	936	936	0
58	20240830	201000	22510942	936	936	936	936	0
59	20240830	200900	22510942	936	936	936	936	0
60	20240830	200800	22510942	936	936	936	936	0
61	20240830	200700	22510942	936	936	936	936	0
62	20240830	200600	22510942	936	936	936	936	887
63	20240830	200500	22510942	936	936	936	936	0
64	20240830	200400	22510942	936	936	936	936	0
65	20240830	200300	22510942	936	936	936	936	0
66	20240830	200200	22510942	936	936	936	936	0
67	20240830	200100	22510942	936	936	936	936	0
68	20240830	200000	22510942	936	936	936	936	0
69	20240830	195900	22510942	936	936	936	936	0
70	20240830	195800	22510942	936	936	936	936	0
71	20240830	195700	22510942	936	936	936	936	0
72	20240830	195600	22510942	936	936	936	936	0
73	20240830	195500	22510942	936	936	936	936	0
74	20240830	195400	22510942	936	936	936	936	0
75	20240830	195300	22510942	936	936	936	936	0
76	20240830	195200	22510942	936	936	936	936	0
77	20240830	195100	22510942	936	936	936	936	0
78	20240830	195000	22510942	936	936	936	936	0
79	20240830	194900	22510942	936	936	936	936	0
80	20240830	194800	22510942	936	936	936	936	0
81	20240830	194700	22510942	936	936	936	936	0
82	20240830	194600	22510942	936	936	936	936	0
83	20240830	194500	22510942	936	936	936	936	0
84	20240830	194400	22510942	936	936	936	936	0
85	20240830	194300	22510942	936	936	936	936	0
86	20240830	194200	22510942	936	936	936	936	0
87	20240830	194100	22510942	936	936	936	936	0
88	20240830	194000	22510942	936	936	936	936	0
89	20240830	193900	22510942	936	936	936	936	0
90	20240830	193800	22510942	936	936	936	936	0
91	20240830	193700	22510942	936	936	936	936	0
92	20240830	193600	22510942	936	936	936	936	887
93	20240830	193500	22510942	936	936	936	936	0
94	20240830	193400	22510942	936	936	936	936	0
95	20240830	193300	22510942	936	936	936	936	0
96	20240830	193200	22510942	936	936	936	936	0
97	20240830	193100	22510942	936	936	936	936	0
98	20240830	193000	22510942	936	936	936	936	0
99	20240830	192900	22510942	936	936	936	936	0
100	20240830	192800	22510942	936	936	936	936	0
101	20240830	192700	22510942	936	936	936	936	0
102	20240830	192600	22510942	936	936	936	936	0
103	20240830	192500	22510942	936	936	936	936	0
104	20240830	192400	22510942	936	936	936	936	0
105	20240830	192300	22510942	936	936	936	936	0
106	20240830	192200	22510942	936	936	936	936	0
107	20240830	192100	22510942	936	936	936	936	0
108	20240830	192000	22510942	936	936	936	936	0
109	20240830	191900	22510942	936	936	936	936	0
110	20240830	191800	22510942	936	936	936	936	0
111	20240830	191700	22510942	936	936	936	936	0
112	20240830	191600	22510942	936	936	936	936	0
113	20240830	191500	22510942	936	936	936	936	0
114	20240830	191400	22510942	936	936	936	936	0
115	20240830	191300	22510942	936	936	936	936	0
116	20240830	191200	22510942	936	936	936	936	0
117	20240830	191100	22510942	936	936	936	936	0
118	20240830	191000	22510942	936	936	936	936	0
119	20240830	190900	22510942	936	936	936	936	0
120	20240830	190800	22510942	936	936	936	936	0
121	20240830	190700	22510942	936	936	936	936	0
122	20240830	190600	22510942	936	936	936	936	887
123	20240830	190500	22510942	936	936	936	936	0
124	20240830	190400	22510942	936	936	936	936	0
125	20240830	190300	22510942	936	936	936	936	0
126	20240830	190200	22510942	936	936	936	936	0
127	20240830	190100	22510942	936	936	936	936	0
128	20240830	190000	22510942	936	936	936	936	0
129	20240830	185900	22510942	936	936	936	936	0
130	20240830	185800	22510942	936	936	936	936	0
131	20240830	185700	22510942	936	936	936	936	0
132	20240830	185600	22510942	936	936	936	936	0
133	20240830	185500	22510942	936	936	936	936	0
134	20240830	185400	22510942	936	936	936	936	0
135	20240830	185300	22510942	936	936	936	936	0
136	20240830	185200	22510942	936	936	936	936	0
137	20240830	185100	22510942	936	936	936	936	0
138	20240830	185000	22510942	936	936	936	936	0
139	20240830	184900	22510942	936	936	936	936	0
140	20240830	184800	22510942	936	936	936	936	0
141	20240830	184700	22510942	936	936	936	936	0
142	20240830	184600	22510942	936	936	936	936	0
143	20240830	184500	22510942	936	936	936	936	0
144	20240830	184400	22510942	936	936	936	936	0
145	20240830	184300	22510942	936	936	936	936	0
146	20240830	184200	22510942	936	936	936	936	0
147	20240830	184100	22510942	936	936	936	936	0
148	20240830	184000	22510942	936	936	936	936	0
149	20240830	183900	22510942	936	936	936	936	0
150	20240830	183800	22510942	936	936	936	936	0
151	20240830	183700	22510942	936	936	936	936	0
152	20240830	183600	22510942	936	936	936	936	887
153	20240830	183500	22510942	936	936	936	936	0
154	20240830	183400	22510942	936	936	936	936	0
155	20240830	183300	22510942	936	936	936	936	0
156	20240830	183200	22510942	936	936	936	936	0
157	20240830	183100	22510942	936	936	936	936	0
158	20240830	183000	22510942	936	936	936	936	0
159	20240830	182900	22510942	936	936	936	936	0
160	20240830	182800	22510942	936	936	936	936	0
161	20240830	182700	22510942	936	936	936	936	0
162	20240830	182600	22510942	936	936	936	936	0
163	20240830	182500	22510942	936	936	936	936	0
164	20240830	182400	22510942	936	936	936	936	0
165	20240830	182300	22510942	936	936	936	936	0
166	20240830	182200	22510942	936	936	936	936	0
167	20240830	182100	22510942	936	936	936	936	0
168	20240830	182000	22510942	936	936	936	936	0
169	20240830	181900	22510942	936	936	936	936	0
170	20240830	181800	22510942	936	936	936	936	0
171	20240830	181700	22510942	936	936	936	936	0
172	20240830	181600	22510942	936	936	936	936	0
173	20240830	181500	22510942	936	936	936	936	0
174	20240830	181400	22510942	936	936	936	936	0
175	20240830	181300	22510942	936	936	936	936	0
176	20240830	181200	22510942	936	936	936	936	0
177	20240830	181100	22510942	936	936	936	936	0
178	20240830	181000	22510942	936	936	936	936	0
179	20240830	180900	22510942	936	936	936	936	0
180	20240830	180800	22510942	936	936	936	936	0
181	20240830	180700	22510942	936	936	936	936	0
182	20240830	180600	22510942	936	936	936	936	887
183	20240830	180500	22510942	936	936	936	936	0
184	20240830	180400	22510942	936	936	936	936	0
185	20240830	180300	22510942	936	936	936	936	0
186	20240830	180200	22510942	936	936	936	936	0
187	20240830	180100	22510942	936	936	936	936	0
188	20240830	180000	22510942	936	936	936	936	0
189	20240830	175900	22510942	936	936	936	936	0
190	20240830	175800	22510942	936	936	936	936	0
191	20240830	175700	22510942	936	936	936	936	0
192	20240830	175600	22510942	936	936	936	936	0
193	20240830	175500	22510942	936	936	936	936	0
194	20240830	175400	22510942	936	936	936	936	0
195	20240830	175300	22510942	936	936	936	936	0
196	20240830	175200	22510942	936	936	936	936	0
197	20240830	175100	22510942	936	936	936	936	0
198	20240830	175000	22510942	936	936	936	936	0
199	20240830	174900	22510942	936	936	936	936	0
200	20240830	174800	22510942	936	936	936	936	0
201	20240830	174700	22510942	936	936	936	936	0
202	20240830	174600	22510942	936	936	936	936	0
203	20240830	174500	22510942	936	936	936	936	0
204	20240830	174400	22510942	936	936	936	936	0
205	20240830	174300	22510942	936	936	936	936	0
206	20240830	174200	22510942	936	936	936	936	0
207	20240830	174100	22510942	936	936	936	936	0
208	20240830	174000	22510942	936	936	936	936	0
209	20240830	173900	22510942	936	936	936	936	0
210	20240830	173800	22510942	936	936	936	936	0
211	20240830	173700	22510942	936	936	936	936	0
212	20240830	173600	22510942	936	936	936	936	887
213	20240830	173500	22510942	936	936	936	936	0
214	20240830	173400	22510942	936	936	936	936	0
215	20240830	173300	22510942	936	936	936	936	0
216	20240830	173200	22510942	936	936	936	936	0
217	20240830	173100	22510942	936	936	936	936	0
218	20240830	173000	22510942	936	936	936	936	0
219	20240830	172900	22510942	936	936	936	936	0
220	20240830	172800	22510942	936	936	936	936	0
221	20240830	172700	22510942	936	936	936	936	0
222	20240830	172600	22510942	936	936	936	936	0
223	20240830	172500	22510942	936	936	936	936	0
224	20240830	172400	22510942	936	936	936	936	0
225	20240830	172300	22510942	936	936	936	936	0
226	20240830	172200	22510942	936	936	936	936	0
227	20240830	172100	22510942	936	936	936	936	0
228	20240830	172000	22510942	936	936	936	936	0
229	20240830	171900	22510942	936	936	936	936	0
230	20240830	171800	22510942	936	936	936	936	0
231	20240830	171700	22510942	936	936	936	936	0
232	20240830	171600	22510942	936	936	936	936	0
233	20240830	171500	22510942	936	936	936	936	0
234	20240830	171400	22510942	936	936	936	936	0
235	20240830	171300	22510942	936	936	936	936	0
236	20240830	171200	22510942	936	936	936	936	0
237	20240830	171100	22510942	936	936	936	936	0
238	20240830	171000	22510942	936	936	936	936	0
239	20240830	170900	22510942	936	936	936	936	0
240	20240830	170800	22510942	936	936	936	936	0
241	20240830	170700	22510942	936	936	936	936	0
242	20240830	170600	22510942	936	936	936	936	887
243	20240830	170500	22510942	936	936	936	936	0
244	20240830	170400	22510942	936	936	936	936	0
245	20240830	170300	22510942	936	936	936	936	0
246	20240830	170200	22510942	936	936	936	936	0
247	20240830	170100	22510942	936	936	936	936	0
248	20240830	170000	22510942	936	936	936	936	0
249	20240830	165900	22510942	936	936	936	936	0
250	20240830	165800	22510942	936	936	936	936	0
251	20240830	165700	22510942	936	936	936	936	0
252	20240830	165600	22510942	936	936	936	936	0
253	20240830	165500	22510942	936	936	936	936	0
254	20240830	165400	22510942	936	936	936	936	0
255	20240830	165300	22510942	936	936	936	936	0
256	20240830	165200	22510942	936	936	936	936	0
257	20240830	165100	22510942	936	936	936	936	0
258	20240830	165000	22510942	936	936	936	936	0
259	20240830	164900	22510942	936	936	936	936	0
260	20240830	164800	22510942	936	936	936	936	0
261	20240830	164700	22510942	936	936	936	936	0
262	20240830	164600	22510942	936	936	936	936	0
263	20240830	164500	22510942	936	936	936	936	0
264	20240830	164400	22510942	936	936	936	936	0
265	20240830	164300	22510942	936	936	936	936	0
266	20240830	164200	22510942	936	936	936	936	0
267	20240830	164100	22510942	936	936	936	936	0
268	20240830	164000	22510942	936	936	936	936	0
269	20240830	163900	22510942	936	936	936	936	0
270	20240830	163800	22510942	936	936	936	936	0
271	20240830	163700	22510942	936	936	936	936	0
272	20240830	163600	22510942	936	936	936	936	887
273	20240830	163500	22510942	936	936	936	936	0
274	20240830	163400	22510942	936	936	936	936	0
275	20240830	163300	22510942	936	936	936	936	0
276	20240830	163200	22510942	936	936	936	936	0
277	20240830	163100	22510942	936	936	936	936	0
278	20240830	163000	22510942	936	936	936	936	0
279	20240830	162900	22510942	936	936	936	936	0
280	20240830	162800	22510942	936	936	936	936	0
281	20240830	162700	22510942	936	936	936	936	0
282	20240830	162600	22510942	936	936	936	936	0
283	20240830	162500	22510942	936	936	936	936	0
284	20240830	162400	22510942	936	936	936	936	0
285	20240830	162300	22510942	936	936	936	936	0
286	20240830	162200	22510942	936	936	936	936	0
287	20240830	162100	22510942	936	936	936	936	0
288	20240830	162000	22510942	936	936	936	936	0
289	20240830	161900	22510942	936	936	936	936	0
290	20240830	161800	22510942	936	936	936	936	0
291	20240830	161700	22510942	936	936	936	936	0
292	20240830	161600	22510942	936	936	936	936	0
293	20240830	161500	22510942	936	936	936	936	0
294	20240830	161400	22510942	936	936	936	936	0
295	20240830	161300	22510942	936	936	936	936	0
296	20240830	161200	22510942	936	936	936	936	0
297	20240830	161100	22510942	936	936	936	936	0
298	20240830	161000	22510942	936	936	936	936	0
299	20240830	160900	22510942	936	936	936	936	0
300	20240830	160800	22510942	936	936	936	936	0
301	20240830	160700	22510942	936	936	936	936	0
302	20240830	160600	22510942	936	936	936	936	887
303	20240830	160500	22510942	936	936	936	936	0
304	20240830	160400	22510942	936	936	936	936	0
305	20240830	160300	22510942	936	936	936	936	0
306	20240830	160200	22510942	936	936	936	936	0
307	20240830	160100	22510942	936	936	936	936	0
308	20240830	160000	22510942	936	936	936	936	0
309	20240830	155900	22510942	936	936	936	936	0
310	20240830	155800	22510942	936	936	936	936	0
311	20240830	155700	22510942	936	936	936	936	0
312	20240830	155600	22510942	936	936	936	936	0
313	20240830	155500	22510942	936	936	936	936	0
314	20240830	155400	22510942	936	936	936	936	0
315	20240830	155300	22510942	936	936	936	936	0
316	20240830	155200	22510942	936	936	936	936	0
317	20240830	155100	22510942	936	936	936	936	0
318	20240830	155000	22510942	936	936	936	936	0
319	20240830	154900	22510942	936	936	936	936	0
320	20240830	154800	22510942	936	936	936	936	0
321	20240830	154700	22510942	936	936	936	936	0
322	20240830	154600	22510942	936	936	936	936	0
323	20240830	154500	22510942	936	936	936	936	0
324	20240830	154400	22510942	936	936	936	936	0
325	20240830	154300	22510942	936	936	936	936	0
326	20240830	154200	22510942	936	936	936	936	0
327	20240830	154100	22510942	936	936	936	936	0
328	20240830	154000	22510942	936	936	936	936	0
329	20240830	153900	22510942	936	936	936	936	0
330	20240830	153800	22510942	936	936	936	936	0
331	20240830	153700	22510942	936	936	936	936	0
332	20240830	153600	22510942	936	936	936	936	887
333	20240830	153500	22510942	936	936	936	936	0
334	20240830	153400	22510942	936	936	936	936	0
335	20240830	153300	22510942	936	936	936	936	0
336	20240830	153200	22510942	936	936	936	936	0
337	20240830	153100	22510942	936	936	936	936	0
338	20240830	153000	22510942	936	936	936	936	887
339	20240830	152900	21680710	936	936	936	936	0
340	20240830	152800	21680710	936	936	936	936	0
341	20240830	152700	21680710	936	936	936	936	0
342	20240830	152600	21680710	936	936	936	936	0
343	20240830	152500	21680710	936	936	936	936	0
344	20240830	152400	21680710	936	936	936	936	0
345	20240830	152300	21680710	936	936	936	936	0
346	20240830	152200	21680710	936	936	936	936	0
347	20240830	152100	21680710	936	936	936	936	0
348	20240830	152000	21680710	936	936	936	936	0
349	20240830	151900	21680710	936	936	936	936	0
350	20240830	151800	21680710	936	936	936	936	10
351	20240830	151700	21671350	935	935	935	935	15
352	20240830	151600	21657325	936	935	936	935	120
353	20240830	151500	21545020	936	936	936	936	10
354	20240830	151400	21535660	935	935	935	935	14
355	20240830	151300	21522570	935	935	935	935	0
356	20240830	151200	21522570	935	935	935	935	18
357	20240830	151100	21505740	935	935	935	935	0
358	20240830	151000	21505740	935	935	935	935	11
359	20240830	150900	21495455	936	936	936	936	0
360	20240830	150800	21495455	936	935	936	935	20
361	20240830	150700	21476754	935	935	935	935	0
362	20240830	150600	21476754	935	935	935	935	10
363	20240830	150500	21467404	936	936	936	936	10
364	20240830	150400	21458044	935	935	935	935	18
365	20240830	150300	21441214	934	936	936	934	511
366	20240830	150200	20963919	935	935	935	935	11
367	20240830	150100	20953634	936	936	936	936	10
368	20240830	150000	20944274	935	935	935	935	15
369	20240830	145900	20930249	935	935	935	935	1
370	20240830	145800	20929314	934	934	934	934	14
371	20240830	145700	20916238	934	934	934	934	16
372	20240830	145600	20901294	934	934	934	934	0
373	20240830	145500	20901294	934	934	934	934	14
374	20240830	145400	20888218	934	934	934	934	7
375	20240830	145300	20881680	934	934	934	934	0
376	20240830	145200	20881680	934	934	934	934	10
377	20240830	145100	20872340	934	934	934	934	0
378	20240830	145000	20872340	934	934	934	934	12
379	20240830	144900	20861132	934	934	934	934	14
380	20240830	144800	20848056	934	934	934	934	0
381	20240830	144700	20848056	934	934	934	934	0
382	20240830	144600	20848056	934	934	934	934	15
383	20240830	144500	20834046	934	934	934	934	0
384	20240830	144400	20834046	934	934	934	934	16
385	20240830	144300	20819102	934	934	934	934	0
386	20240830	144200	20819102	934	934	934	934	113
387	20240830	144100	20713560	934	934	934	934	6
388	20240830	144000	20707956	934	934	934	934	10
389	20240830	143900	20698616	934	934	934	934	0
390	20240830	143800	20698616	934	934	934	934	13
391	20240830	143700	20686474	934	934	934	934	0
392	20240830	143600	20686474	934	934	934	934	15
393	20240830	143500	20672464	934	934	934	934	43
394	20240830	143400	20632302	937	937	937	937	0
395	20240830	143300	20632302	937	937	937	937	0
396	20240830	143200	20632302	937	937	937	937	0
397	20240830	143100	20632302	937	937	937	937	0
398	20240830	143000	20632302	937	937	937	937	10
399	20240830	142900	20622932	933	933	933	933	58
400	20240830	142800	20568818	937	937	937	937	0
401	20240830	142700	20568818	937	937	937	937	0
402	20240830	142600	20568818	937	937	937	937	0
403	20240830	142500	20568818	937	937	937	937	0
404	20240830	142400	20568818	937	937	937	937	0
405	20240830	142300	20568818	937	937	937	937	0
406	20240830	142200	20568818	937	934	937	934	3000
407	20240830	142100	17758056	937	937	937	937	0
408	20240830	142000	17758056	937	937	937	937	0
409	20240830	141900	17758056	937	937	937	937	0
410	20240830	141800	17758056	937	937	937	937	0
411	20240830	141700	17758056	937	937	937	937	0
412	20240830	141600	17758056	937	937	937	937	0
413	20240830	141500	17758056	937	933	937	933	1186
414	20240830	141400	16647612	934	934	934	934	10
415	20240830	141300	16638272	932	932	932	932	30
416	20240830	141200	16610312	931	931	931	931	0
417	20240830	141100	16610312	931	931	931	931	11
418	20240830	141000	16600071	931	931	931	931	0
419	20240830	140900	16600071	931	931	931	931	19
420	20240830	140800	16582382	934	934	934	934	0
421	20240830	140700	16582382	934	934	934	934	0
422	20240830	140600	16582382	934	934	934	934	0
423	20240830	140500	16582382	934	934	934	934	0
424	20240830	140400	16582382	934	934	934	934	0
425	20240830	140300	16582382	934	934	934	934	10
426	20240830	140200	16573042	932	932	932	932	43
427	20240830	140100	16532966	931	931	931	931	15
428	20240830	140000	16519001	931	931	931	931	0
429	20240830	135900	16519001	931	931	931	931	14
430	20240830	135800	16505967	931	931	931	931	0
431	20240830	135700	16505967	931	931	931	931	15
432	20240830	135600	16492002	932	932	932	932	0
433	20240830	135500	16492002	932	932	932	932	0
434	20240830	135400	16492002	932	932	932	932	0
435	20240830	135300	16492002	932	932	932	932	0
436	20240830	135200	16492002	932	932	932	932	0
437	20240830	135100	16492002	932	932	932	932	0
438	20240830	135000	16492002	932	932	932	932	0
439	20240830	134900	16492002	932	931	932	931	22
440	20240830	134800	16471516	932	932	932	932	20
441	20240830	134700	16452876	931	931	931	931	11
442	20240830	134600	16442635	933	933	933	933	0
443	20240830	134500	16442635	933	933	933	933	0
444	20240830	134400	16442635	933	933	933	933	0
445	20240830	134300	16442635	933	933	933	933	20
446	20240830	134200	16423975	934	934	934	934	0
447	20240830	134100	16423975	934	934	934	934	1
448	20240830	134000	16423041	932	932	932	932	22
449	20240830	133900	16402537	933	933	933	933	20
450	20240830	133800	16383877	932	932	932	932	0
451	20240830	133700	16383877	932	932	932	932	0
452	20240830	133600	16383877	932	932	932	932	0
453	20240830	133500	16383877	932	932	932	932	0
454	20240830	133400	16383877	932	932	932	932	8
455	20240830	133300	16376421	930	930	930	930	22
456	20240830	133200	16355961	931	931	931	931	2
457	20240830	133100	16354099	930	930	930	930	12
458	20240830	133000	16342939	931	931	931	931	10
459	20240830	132900	16333629	932	932	932	932	0
460	20240830	132800	16333629	932	931	932	931	8
461	20240830	132700	16326176	930	931	931	930	13
462	20240830	132600	16314085	930	930	930	930	0
463	20240830	132500	16314085	930	930	930	930	16
464	20240830	132400	16299205	931	931	931	931	10
465	20240830	132300	16289895	930	930	930	930	13
466	20240830	132200	16277805	930	930	930	930	0
467	20240830	132100	16277805	930	930	930	930	15
468	20240830	132000	16263855	932	932	932	932	0
469	20240830	131900	16263855	932	931	932	931	10
470	20240830	131800	16254538	930	930	930	930	16
471	20240830	131700	16239658	931	931	931	931	10
472	20240830	131600	16230348	931	931	931	931	0
473	20240830	131500	16230348	931	931	931	931	7
474	20240830	131400	16223831	931	931	931	931	51
475	20240830	131300	16176350	932	932	932	932	0
476	20240830	131200	16176350	932	932	932	932	1
477	20240830	131100	16175418	935	935	935	935	0
478	20240830	131000	16175418	935	935	935	935	0
479	20240830	130900	16175418	935	935	935	935	0
480	20240830	130800	16175418	935	935	935	935	0
481	20240830	130700	16175418	935	932	935	932	7
482	20240830	130600	16168891	932	933	933	932	41
483	20240830	130500	16130649	933	933	933	933	0
484	20240830	130400	16130649	933	933	933	933	21
485	20240830	130300	16111056	934	934	934	934	0
486	20240830	130200	16111056	934	934	934	934	0
487	20240830	130100	16111056	934	931	934	931	244
488	20240830	130000	15883226	930	927	930	927	173
489	20240830	125900	15722751	930	930	930	930	0
490	20240830	125800	15722751	930	930	930	930	0
491	20240830	125700	15722751	930	930	930	930	5
492	20240830	125600	15718101	931	931	931	931	0
493	20240830	125500	15718101	931	928	931	928	4
494	20240830	125400	15714386	928	928	928	927	55
495	20240830	125300	15663361	931	931	931	931	0
496	20240830	125200	15663361	931	931	931	931	0
497	20240830	125100	15663361	931	931	931	931	0
498	20240830	125000	15663361	931	931	931	931	0
499	20240830	124900	15663361	931	931	931	931	0
500	20240830	124800	15663361	931	931	931	931	0
501	20240830	124700	15663361	931	928	931	928	17
502	20240830	124600	15647582	929	929	929	929	80
503	20240830	124500	15573262	931	931	931	931	0
504	20240830	124400	15573262	931	931	931	931	10
505	20240830	124300	15563952	927	927	931	927	860
506	20240830	124200	14766692	932	929	932	927	868
507	20240830	124100	13961910	933	933	933	933	10
508	20240830	124000	13952580	934	934	934	934	0
509	20240830	123900	13952580	934	933	934	933	20
510	20240830	123800	13933919	934	934	934	934	0
511	20240830	123700	13933919	934	934	934	934	300
512	20240830	123600	13653719	934	933	934	933	34
513	20240830	123500	13621973	934	933	934	933	1000
514	20240830	123400	12688002	934	932	934	932	2
515	20240830	123300	12686136	927	927	927	927	0
516	20240830	123200	12686136	927	927	927	927	48
517	20240830	123100	12641640	928	928	928	928	0
518	20240830	123000	12641640	928	928	928	928	20
519	20240830	122900	12623080	929	929	929	929	10
520	20240830	122800	12613790	930	930	930	930	0
521	20240830	122700	12613790	930	930	930	930	10
522	20240830	122600	12604490	931	931	931	931	1
523	20240830	122500	12603559	934	934	934	934	0
524	20240830	122400	12603559	934	934	934	934	0
525	20240830	122300	12603559	934	934	934	934	0
526	20240830	122200	12603559	934	927	934	927	100
527	20240830	122100	12510838	927	927	927	927	1
528	20240830	122000	12509911	934	934	934	934	0
529	20240830	121900	12509911	934	934	934	934	0
530	20240830	121800	12509911	934	934	934	934	0
531	20240830	121700	12509911	934	934	934	934	0
532	20240830	121600	12509911	934	934	934	934	0
533	20240830	121500	12509911	934	934	934	934	0
534	20240830	121400	12509911	934	934	934	934	0
535	20240830	121300	12509911	934	934	934	934	0
536	20240830	121200	12509911	934	934	934	934	0
537	20240830	121100	12509911	934	934	934	934	0
538	20240830	121000	12509911	934	934	934	934	0
539	20240830	120900	12509911	934	934	934	934	0
540	20240830	120800	12509911	934	929	934	929	300
541	20240830	120700	12230043	934	934	934	934	0
542	20240830	120600	12230043	934	934	934	934	0
543	20240830	120500	12230043	934	934	934	934	0
544	20240830	120400	12230043	934	934	934	934	0
545	20240830	120300	12230043	934	934	934	934	0
546	20240830	120200	12230043	934	934	934	934	0
547	20240830	120100	12230043	934	934	934	934	0
548	20240830	120000	12230043	934	927	934	927	631
549	20240830	115900	11641210	926	926	926	926	15
550	20240830	115800	11627320	931	931	931	931	0
551	20240830	115700	11627320	931	931	931	931	0
552	20240830	115600	11627320	931	931	931	931	0
553	20240830	115500	11627320	931	931	931	931	0
554	20240830	115400	11627320	931	931	931	931	0
555	20240830	115300	11627320	931	931	931	931	0
556	20240830	115200	11627320	931	931	931	931	0
557	20240830	115100	11627320	931	927	931	927	10
558	20240830	115000	11618046	926	926	926	926	0
559	20240830	114900	11618046	926	926	926	926	11
560	20240830	114800	11607860	927	927	927	927	5
561	20240830	114700	11603225	926	927	927	926	17
562	20240830	114600	11587482	927	927	927	927	10
563	20240830	114500	11578212	926	926	926	926	13
564	20240830	114400	11566174	926	926	926	926	0
565	20240830	114300	11566174	926	926	926	926	19
566	20240830	114200	11548580	927	927	927	927	10
567	20240830	114100	11539310	926	926	926	926	10
568	20240830	114000	11530050	927	927	927	927	10
569	20240830	113900	11520780	927	928	928	927	11
570	20240830	113800	11510573	928	928	928	928	0
571	20240830	113700	11510573	928	928	928	928	1
572	20240830	113600	11509645	929	929	929	929	0
573	20240830	113500	11509645	929	929	929	929	1
574	20240830	113400	11508716	929	929	929	929	0
575	20240830	113300	11508716	929	929	929	929	0
576	20240830	113200	11508716	929	929	929	929	3
577	20240830	113100	11505929	928	928	928	928	17
578	20240830	113000	11490153	928	928	928	928	0
579	20240830	112900	11490153	928	928	928	928	13
580	20240830	112800	11478089	928	928	928	928	0
581	20240830	112700	11478089	928	928	928	928	16
582	20240830	112600	11463241	929	928	929	928	463
583	20240830	112500	11033127	929	929	929	929	0
584	20240830	112400	11033127	929	926	929	926	43
585	20240830	112300	10993306	927	927	927	927	0
586	20240830	112200	10993306	927	927	927	927	2
587	20240830	112100	10991452	928	928	928	928	0
588	20240830	112000	10991452	928	928	928	928	2
589	20240830	111900	10989596	928	928	928	928	16
590	20240830	111800	10974748	928	927	928	927	28
591	20240830	111700	10948790	925	925	925	925	0
592	20240830	111600	10948790	925	928	929	925	520
593	20240830	111500	10467725	925	925	925	925	0
594	20240830	111400	10467725	925	925	925	925	0
595	20240830	111300	10467725	925	927	929	925	1141
596	20240830	111200	9412238	929	929	929	929	0
597	20240830	111100	9412238	929	929	929	929	0
598	20240830	111000	9412238	929	929	929	929	0
599	20240830	110900	9412238	929	925	929	925	289
600	20240830	110800	9144873	925	925	925	925	15
601	20240830	110700	9130998	926	926	926	926	0
602	20240830	110600	9130998	926	926	926	925	299
603	20240830	110500	8854404	925	925	925	925	0
604	20240830	110400	8854404	925	925	925	925	15
605	20240830	110300	8840529	926	928	928	926	735
606	20240830	110200	8159317	929	928	929	928	514
607	20240830	110100	7681825	928	928	928	928	0
608	20240830	110000	7681825	928	929	929	928	26
609	20240830	105900	7657687	928	928	928	928	0
610	20240830	105800	7657687	928	928	928	928	13
611	20240830	105700	7645623	928	928	928	928	0
612	20240830	105600	7645623	928	928	928	928	19
613	20240830	105500	7627991	929	929	929	929	10
614	20240830	105400	7618701	928	928	928	928	10
615	20240830	105300	7609421	929	929	929	929	10
616	20240830	105200	7600131	928	928	928	928	15
617	20240830	105100	7586211	928	928	928	928	0
618	20240830	105000	7586211	928	928	928	928	14
619	20240830	104900	7573219	928	929	929	928	877
620	20240830	104800	6759223	928	928	928	928	18
621	20240830	104700	6742519	929	929	929	929	1
622	20240830	104600	6741590	928	928	928	928	11
623	20240830	104500	6731382	928	928	928	928	1
624	20240830	104400	6730454	928	928	928	928	16
625	20240830	104300	6715606	928	928	928	928	0
626	20240830	104200	6715606	928	929	929	928	14
627	20240830	104100	6702613	929	928	929	928	20
628	20240830	104000	6684049	928	928	928	928	12
629	20240830	103900	6672913	928	928	928	928	0
630	20240830	103800	6672913	928	928	928	928	20
631	20240830	103700	6654353	928	928	928	928	0
632	20240830	103600	6654353	928	928	928	928	0
633	20240830	103500	6654353	928	928	928	928	11
634	20240830	103400	6644145	929	928	929	928	20
635	20240830	103300	6625580	928	928	928	928	0
636	20240830	103200	6625580	928	928	929	928	249
637	20240830	103100	6394498	927	927	927	927	0
638	20240830	103000	6394498	927	927	927	927	12
639	20240830	102900	6383374	928	928	928	928	0
640	20240830	102800	6383374	928	929	929	928	27
641	20240830	102700	6358308	928	928	928	928	15
642	20240830	102600	6344388	929	929	929	929	30
643	20240830	102500	6316518	929	931	931	929	183
644	20240830	102400	6146497	933	933	933	933	2
645	20240830	102300	6144631	931	931	931	931	0
646	20240830	102200	6144631	931	931	931	931	44
647	20240830	102100	6103667	931	931	931	931	1
648	20240830	102000	6102736	934	934	934	934	0
649	20240830	101900	6102736	934	934	934	934	0
650	20240830	101800	6102736	934	934	934	934	0
651	20240830	101700	6102736	934	934	934	934	0
652	20240830	101600	6102736	934	933	934	933	15
653	20240830	101500	6088739	932	932	932	932	100
654	20240830	101400	5995539	932	933	933	932	2
655	20240830	101300	5993674	934	928	934	928	846
656	20240830	101200	5207753	928	929	929	928	337
657	20240830	101100	4894726	933	933	933	933	4
658	20240830	101000	4890994	931	931	931	931	0
659	20240830	100900	4890994	931	931	931	931	45
660	20240830	100800	4849099	934	934	934	934	0
661	20240830	100700	4849099	934	934	934	934	0
662	20240830	100600	4849099	934	934	934	934	0
663	20240830	100500	4849099	934	934	934	934	0
664	20240830	100400	4849099	934	931	934	931	50
665	20240830	100300	4802519	929	929	929	929	14
666	20240830	100200	4789513	932	932	932	932	0
667	20240830	100100	4789513	932	930	932	930	182
668	20240830	100000	4620249	934	934	934	934	0
669	20240830	095900	4620249	934	932	934	932	29
670	20240830	095800	4593219	933	933	933	933	0
671	20240830	095700	4593219	933	933	933	933	1
672	20240830	095600	4592286	932	932	932	932	0
673	20240830	095500	4592286	932	932	932	931	11
674	20240830	095400	4582035	930	932	933	930	1701
675	20240830	095300	2999557	933	933	933	933	0
676	20240830	095200	2999557	933	933	933	933	0
677	20240830	095100	2999557	933	933	933	933	0
678	20240830	095000	2999557	933	932	933	932	505
679	20240830	094900	2528406	931	931	931	931	16
680	20240830	094800	2513510	933	933	933	933	0
681	20240830	094700	2513510	933	933	933	933	0
682	20240830	094600	2513510	933	932	933	932	20
683	20240830	094500	2494864	930	931	931	930	89
684	20240830	094400	2412069	933	932	933	932	10
685	20240830	094300	2402748	931	931	931	931	361
686	20240830	094200	2066657	932	932	932	932	0
687	20240830	094100	2066657	932	933	933	932	10
688	20240830	094000	2057336	933	932	933	932	21
689	20240830	093900	2037754	933	932	933	932	30
690	20240830	093800	2009779	932	932	932	932	0
691	20240830	093700	2009779	932	932	932	932	12
692	20240830	093600	1998595	932	932	932	932	0
693	20240830	093500	1998595	932	932	932	932	20
694	20240830	093400	1979955	933	933	933	933	0
695	20240830	093300	1979955	933	933	933	933	1
696	20240830	093200	1979022	933	932	933	932	15
697	20240830	093100	1965037	932	932	933	932	23
698	20240830	093000	1943591	931	931	931	931	17
699	20240830	092900	1927764	933	933	933	933	0
700	20240830	092800	1927764	933	933	933	933	0
701	20240830	092700	1927764	933	932	933	932	15
702	20240830	092600	1913782	932	932	932	932	1
703	20240830	092500	1912850	933	933	933	933	0
704	20240830	092400	1912850	933	933	933	933	0
705	20240830	092300	1912850	933	933	933	933	0
706	20240830	092200	1912850	933	933	933	933	0
707	20240830	092100	1912850	933	933	933	933	0
708	20240830	092000	1912850	933	933	933	933	0
709	20240830	091900	1912850	933	933	933	933	0
710	20240830	091800	1912850	933	933	933	933	0
711	20240830	091700	1912850	933	933	933	933	0
712	20240830	091600	1912850	933	933	933	933	0
713	20240830	091500	1912850	933	933	933	933	0
714	20240830	091400	1912850	933	933	933	933	10
715	20240830	091300	1903520	932	932	932	932	1
716	20240830	091200	1902588	933	933	933	933	0
717	20240830	091100	1902588	933	933	933	933	2
718	20240830	091000	1900722	933	930	933	930	69
719	20240830	090900	1836522	933	933	933	933	0
720	20240830	090800	1836522	933	933	933	933	0
721	20240830	090700	1836522	933	933	933	933	590
722	20240830	090600	1286052	931	931	931	931	0
723	20240830	090500	1286052	931	931	931	931	0
724	20240830	090400	1286052	931	931	931	931	0
725	20240830	090300	1286052	931	931	931	931	0
726	20240830	090200	1286052	931	931	931	931	9
727	20240830	090100	1277673	932	932	932	932	0
728	20240830	090000	1277673	932	934	934	932	1368