KissMeData/006490/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	184700	229460111	974	974	974	974	5316
3	20240813	184600	229460111	974	974	974	974	0
4	20240813	184500	229460111	974	974	974	974	0
5	20240813	184400	229460111	974	974	974	974	0
6	20240813	184300	229460111	974	974	974	974	0
7	20240813	184200	229460111	974	974	974	974	0
8	20240813	184100	229460111	974	974	974	974	0
9	20240813	184000	229460111	974	974	974	974	0
10	20240813	183900	229460111	974	974	974	974	0
11	20240813	183800	229460111	974	974	974	974	0
12	20240813	183700	229460111	974	974	974	974	0
13	20240813	183600	229460111	974	974	974	974	0
14	20240813	183500	229460111	974	974	974	974	0
15	20240813	183400	229460111	974	974	974	974	0
16	20240813	183300	229460111	974	974	974	974	0
17	20240813	183200	229460111	974	974	974	974	0
18	20240813	183100	229460111	974	974	974	974	0
19	20240813	183000	229460111	974	974	974	974	0
20	20240813	182900	229460111	974	974	974	974	0
21	20240813	182800	229460111	974	974	974	974	0
22	20240813	182700	229460111	974	974	974	974	0
23	20240813	182600	229460111	974	974	974	974	0
24	20240813	182500	229460111	974	974	974	974	0
25	20240813	182400	229460111	974	974	974	974	0
26	20240813	182300	229460111	974	974	974	974	0
27	20240813	182200	229460111	974	974	974	974	0
28	20240813	182100	229460111	974	974	974	974	0
29	20240813	182000	229460111	974	974	974	974	0
30	20240813	181900	229460111	974	974	974	974	0
31	20240813	181800	229460111	974	974	974	974	0
32	20240813	181700	229460111	974	974	974	974	5316
33	20240813	181600	229460111	974	974	974	974	0
34	20240813	181500	229460111	974	974	974	974	0
35	20240813	181400	229460111	974	974	974	974	0
36	20240813	181300	229460111	974	974	974	974	0
37	20240813	181200	229460111	974	974	974	974	0
38	20240813	181100	229460111	974	974	974	974	0
39	20240813	181000	229460111	974	974	974	974	0
40	20240813	180900	229460111	974	974	974	974	0
41	20240813	180800	229460111	974	974	974	974	0
42	20240813	180700	229460111	974	974	974	974	0
43	20240813	180600	229460111	974	974	974	974	0
44	20240813	180500	229460111	974	974	974	974	0
45	20240813	180400	229460111	974	974	974	974	0
46	20240813	180300	229460111	974	974	974	974	0
47	20240813	180200	229460111	974	974	974	974	0
48	20240813	180100	229460111	974	974	974	974	0
49	20240813	180000	229460111	974	974	974	974	0
50	20240813	175900	229460111	974	974	974	974	0
51	20240813	175800	229460111	974	974	974	974	0
52	20240813	175700	229460111	974	974	974	974	0
53	20240813	175600	229460111	974	974	974	974	0
54	20240813	175500	229460111	974	974	974	974	0
55	20240813	175400	229460111	974	974	974	974	0
56	20240813	175300	229460111	974	974	974	974	0
57	20240813	175200	229460111	974	974	974	974	0
58	20240813	175100	229460111	974	974	974	974	0
59	20240813	175000	229460111	974	974	974	974	0
60	20240813	174900	229460111	974	974	974	974	0
61	20240813	174800	229460111	974	974	974	974	0
62	20240813	174700	229460111	974	974	974	974	5316
63	20240813	174600	229460111	974	974	974	974	0
64	20240813	174500	229460111	974	974	974	974	0
65	20240813	174400	229460111	974	974	974	974	0
66	20240813	174300	229460111	974	974	974	974	0
67	20240813	174200	229460111	974	974	974	974	0
68	20240813	174100	229460111	974	974	974	974	0
69	20240813	174000	229460111	974	974	974	974	0
70	20240813	173900	229460111	974	974	974	974	0
71	20240813	173800	229460111	974	974	974	974	0
72	20240813	173700	229460111	974	974	974	974	0
73	20240813	173600	229460111	974	974	974	974	0
74	20240813	173500	229460111	974	974	974	974	0
75	20240813	173400	229460111	974	974	974	974	0
76	20240813	173300	229460111	974	974	974	974	0
77	20240813	173200	229460111	974	974	974	974	0
78	20240813	173100	229460111	974	974	974	974	0
79	20240813	173000	229460111	974	974	974	974	0
80	20240813	172900	229460111	974	974	974	974	0
81	20240813	172800	229460111	974	974	974	974	0
82	20240813	172700	229460111	974	974	974	974	0
83	20240813	172600	229460111	974	974	974	974	0
84	20240813	172500	229460111	974	974	974	974	0
85	20240813	172400	229460111	974	974	974	974	0
86	20240813	172300	229460111	974	974	974	974	0
87	20240813	172200	229460111	974	974	974	974	0
88	20240813	172100	229460111	974	974	974	974	0
89	20240813	172000	229460111	974	974	974	974	0
90	20240813	171900	229460111	974	974	974	974	0
91	20240813	171800	229460111	974	974	974	974	0
92	20240813	171700	229460111	974	974	974	974	5316
93	20240813	171600	229460111	974	974	974	974	0
94	20240813	171500	229460111	974	974	974	974	0
95	20240813	171400	229460111	974	974	974	974	0
96	20240813	171300	229460111	974	974	974	974	0
97	20240813	171200	229460111	974	974	974	974	0
98	20240813	171100	229460111	974	974	974	974	0
99	20240813	171000	229460111	974	974	974	974	0
100	20240813	170900	229460111	974	974	974	974	0
101	20240813	170800	229460111	974	974	974	974	0
102	20240813	170700	229460111	974	974	974	974	0
103	20240813	170600	229460111	974	974	974	974	0
104	20240813	170500	229460111	974	974	974	974	0
105	20240813	170400	229460111	974	974	974	974	0
106	20240813	170300	229460111	974	974	974	974	0
107	20240813	170200	229460111	974	974	974	974	0
108	20240813	170100	229460111	974	974	974	974	0
109	20240813	170000	229460111	974	974	974	974	0
110	20240813	165900	229460111	974	974	974	974	0
111	20240813	165800	229460111	974	974	974	974	0
112	20240813	165700	229460111	974	974	974	974	0
113	20240813	165600	229460111	974	974	974	974	0
114	20240813	165500	229460111	974	974	974	974	0
115	20240813	165400	229460111	974	974	974	974	0
116	20240813	165300	229460111	974	974	974	974	0
117	20240813	165200	229460111	974	974	974	974	0
118	20240813	165100	229460111	974	974	974	974	0
119	20240813	165000	229460111	974	974	974	974	0
120	20240813	164900	229460111	974	974	974	974	0
121	20240813	164800	229460111	974	974	974	974	0
122	20240813	164700	229460111	974	974	974	974	5316
123	20240813	164600	229460111	974	974	974	974	0
124	20240813	164500	229460111	974	974	974	974	0
125	20240813	164400	229460111	974	974	974	974	0
126	20240813	164300	229460111	974	974	974	974	0
127	20240813	164200	229460111	974	974	974	974	0
128	20240813	164100	229460111	974	974	974	974	0
129	20240813	164000	229460111	974	974	974	974	0
130	20240813	163900	229460111	974	974	974	974	0
131	20240813	163800	229460111	974	974	974	974	0
132	20240813	163700	229460111	974	974	974	974	0
133	20240813	163600	229460111	974	974	974	974	0
134	20240813	163500	229460111	974	974	974	974	0
135	20240813	163400	229460111	974	974	974	974	0
136	20240813	163300	229460111	974	974	974	974	0
137	20240813	163200	229460111	974	974	974	974	0
138	20240813	163100	229460111	974	974	974	974	0
139	20240813	163000	229460111	974	974	974	974	0
140	20240813	162900	229460111	974	974	974	974	0
141	20240813	162800	229460111	974	974	974	974	0
142	20240813	162700	229460111	974	974	974	974	0
143	20240813	162600	229460111	974	974	974	974	0
144	20240813	162500	229460111	974	974	974	974	0
145	20240813	162400	229460111	974	974	974	974	0
146	20240813	162300	229460111	974	974	974	974	0
147	20240813	162200	229460111	974	974	974	974	0
148	20240813	162100	229460111	974	974	974	974	0
149	20240813	162000	229460111	974	974	974	974	0
150	20240813	161900	229460111	974	974	974	974	0
151	20240813	161800	229460111	974	974	974	974	0
152	20240813	161700	229460111	974	974	974	974	5316
153	20240813	161600	229460111	974	974	974	974	0
154	20240813	161500	229460111	974	974	974	974	0
155	20240813	161400	229460111	974	974	974	974	0
156	20240813	161300	229460111	974	974	974	974	0
157	20240813	161200	229460111	974	974	974	974	0
158	20240813	161100	229460111	974	974	974	974	0
159	20240813	161000	229460111	974	974	974	974	0
160	20240813	160900	229460111	974	974	974	974	0
161	20240813	160800	229460111	974	974	974	974	0
162	20240813	160700	229460111	974	974	974	974	0
163	20240813	160600	229460111	974	974	974	974	0
164	20240813	160500	229460111	974	974	974	974	0
165	20240813	160400	229460111	974	974	974	974	0
166	20240813	160300	229460111	974	974	974	974	0
167	20240813	160200	229460111	974	974	974	974	0
168	20240813	160100	229460111	974	974	974	974	0
169	20240813	160000	229460111	974	974	974	974	0
170	20240813	155900	229460111	974	974	974	974	0
171	20240813	155800	229460111	974	974	974	974	0
172	20240813	155700	229460111	974	974	974	974	0
173	20240813	155600	229460111	974	974	974	974	0
174	20240813	155500	229460111	974	974	974	974	0
175	20240813	155400	229460111	974	974	974	974	0
176	20240813	155300	229460111	974	974	974	974	0
177	20240813	155200	229460111	974	974	974	974	0
178	20240813	155100	229460111	974	974	974	974	0
179	20240813	155000	229460111	974	974	974	974	0
180	20240813	154900	229460111	974	974	974	974	0
181	20240813	154800	229460111	974	974	974	974	0
182	20240813	154700	229460111	974	974	974	974	5316
183	20240813	154600	229460111	974	974	974	974	0
184	20240813	154500	229460111	974	974	974	974	0
185	20240813	154400	229460111	974	974	974	974	0
186	20240813	154300	229460111	974	974	974	974	0
187	20240813	154200	229460111	974	974	974	974	0
188	20240813	154100	229460111	974	974	974	974	0
189	20240813	154000	229460111	974	974	974	974	0
190	20240813	153900	229460111	974	974	974	974	0
191	20240813	153800	229460111	974	974	974	974	0
192	20240813	153700	229460111	974	974	974	974	0
193	20240813	153600	229460111	974	974	974	974	0
194	20240813	153500	229460111	974	974	974	974	0
195	20240813	153400	229460111	974	974	974	974	0
196	20240813	153300	229460111	974	974	974	974	0
197	20240813	153200	229460111	974	974	974	974	0
198	20240813	153100	229460111	974	974	974	974	0
199	20240813	153000	229460111	974	974	974	974	5316
200	20240813	152900	224282327	979	979	979	979	0
201	20240813	152800	224282327	979	979	979	979	0
202	20240813	152700	224282327	979	979	979	979	0
203	20240813	152600	224282327	979	979	979	979	0
204	20240813	152500	224282327	979	979	979	979	0
205	20240813	152400	224282327	979	979	979	979	0
206	20240813	152300	224282327	979	979	979	979	0
207	20240813	152200	224282327	979	979	979	979	0
208	20240813	152100	224282327	979	979	979	979	0
209	20240813	152000	224282327	979	979	979	979	0
210	20240813	151900	224282327	979	975	979	974	54
211	20240813	151800	224229676	980	980	980	980	0
212	20240813	151700	224229676	980	979	980	979	100
213	20240813	151600	224131771	981	981	981	981	0
214	20240813	151500	224131771	981	981	981	981	0
215	20240813	151400	224131771	981	981	981	972	3979
216	20240813	151300	220261216	977	977	977	977	1
217	20240813	151200	220260239	981	981	981	981	0
218	20240813	151100	220260239	981	976	981	976	1078
219	20240813	151000	219208011	983	983	983	983	1
220	20240813	150900	219207028	985	980	985	980	464
221	20240813	150800	218751114	974	980	981	974	271
222	20240813	150700	218486122	983	983	983	983	0
223	20240813	150600	218486122	983	983	983	983	0
224	20240813	150500	218486122	983	983	983	983	0
225	20240813	150400	218486122	983	983	983	983	1
226	20240813	150300	218485139	974	979	979	974	699
227	20240813	150200	217803094	980	980	980	980	15
228	20240813	150100	217788394	986	986	986	986	0
229	20240813	150000	217788394	986	986	986	986	0
230	20240813	145900	217788394	986	986	986	986	0
231	20240813	145800	217788394	986	986	986	986	0
232	20240813	145700	217788394	986	986	986	986	0
233	20240813	145600	217788394	986	986	986	986	2
234	20240813	145500	217786422	979	979	979	979	0
235	20240813	145400	217786422	979	979	979	979	0
236	20240813	145300	217786422	979	979	979	979	0
237	20240813	145200	217786422	979	979	979	979	1
238	20240813	145100	217785443	986	986	986	986	0
239	20240813	145000	217785443	986	986	986	986	1000
240	20240813	144900	216799443	986	986	986	986	0
241	20240813	144800	216799443	986	986	986	986	0
242	20240813	144700	216799443	986	986	986	986	0
243	20240813	144600	216799443	986	986	986	986	0
244	20240813	144500	216799443	986	986	986	986	0
245	20240813	144400	216799443	986	986	986	986	50
246	20240813	144300	216750143	986	986	986	986	0
247	20240813	144200	216750143	986	986	986	986	1
248	20240813	144100	216749157	980	980	980	975	794
249	20240813	144000	215972430	986	986	986	986	0
250	20240813	143900	215972430	986	986	986	986	0
251	20240813	143800	215972430	986	986	986	986	0
252	20240813	143700	215972430	986	986	986	986	0
253	20240813	143600	215972430	986	986	986	986	0
254	20240813	143500	215972430	986	986	986	986	5
255	20240813	143400	215967500	986	986	986	986	0
256	20240813	143300	215967500	986	986	986	986	1
257	20240813	143200	215966514	986	986	986	986	0
258	20240813	143100	215966514	986	986	986	986	300
259	20240813	143000	215670714	986	986	986	986	0
260	20240813	142900	215670714	986	986	986	986	0
261	20240813	142800	215670714	986	986	986	986	0
262	20240813	142700	215670714	986	986	986	986	0
263	20240813	142600	215670714	986	986	986	986	0
264	20240813	142500	215670714	986	986	986	986	2
265	20240813	142400	215668742	980	980	980	980	0
266	20240813	142300	215668742	980	980	980	980	0
267	20240813	142200	215668742	980	980	980	980	0
268	20240813	142100	215668742	980	986	986	980	1578
269	20240813	142000	214118774	987	987	987	987	0
270	20240813	141900	214118774	987	987	987	987	0
271	20240813	141800	214118774	987	987	987	987	0
272	20240813	141700	214118774	987	987	987	987	0
273	20240813	141600	214118774	987	987	987	987	0
274	20240813	141500	214118774	987	987	987	987	0
275	20240813	141400	214118774	987	987	987	987	125
276	20240813	141300	213995399	989	989	989	989	0
277	20240813	141200	213995399	989	989	989	989	0
278	20240813	141100	213995399	989	989	989	989	0
279	20240813	141000	213995399	989	989	989	989	0
280	20240813	140900	213995399	989	989	989	989	0
281	20240813	140800	213995399	989	989	989	989	0
282	20240813	140700	213995399	989	989	989	989	0
283	20240813	140600	213995399	989	989	989	989	0
284	20240813	140500	213995399	989	989	989	989	0
285	20240813	140400	213995399	989	989	989	989	0
286	20240813	140300	213995399	989	989	989	989	0
287	20240813	140200	213995399	989	989	989	989	0
288	20240813	140100	213995399	989	989	989	989	0
289	20240813	140000	213995399	989	989	989	989	0
290	20240813	135900	213995399	989	989	989	989	0
291	20240813	135800	213995399	989	989	989	989	0
292	20240813	135700	213995399	989	989	989	989	0
293	20240813	135600	213995399	989	989	989	989	0
294	20240813	135500	213995399	989	989	989	986	3
295	20240813	135400	213992435	980	989	990	980	774
296	20240813	135300	213228934	980	982	990	980	551
297	20240813	135200	212683937	989	989	989	989	21
298	20240813	135100	212663168	990	988	990	988	4000
299	20240813	135000	208703527	982	983	983	982	1280
300	20240813	134900	207445835	983	989	989	983	868
301	20240813	134800	206588991	989	989	989	989	505
302	20240813	134700	206089546	989	989	989	989	0
303	20240813	134600	206089546	989	989	989	989	1
304	20240813	134500	206088557	982	982	982	982	30
305	20240813	134400	206059097	989	989	989	989	0
306	20240813	134300	206059097	989	989	989	989	0
307	20240813	134200	206059097	989	989	989	989	0
308	20240813	134100	206059097	989	989	989	989	0
309	20240813	134000	206059097	989	989	989	989	0
310	20240813	133900	206059097	989	989	989	989	1
311	20240813	133800	206058108	982	983	983	982	2826
312	20240813	133700	203282566	990	989	990	989	51
313	20240813	133600	203232103	990	990	990	990	0
314	20240813	133500	203232103	990	990	990	990	0
315	20240813	133400	203232103	990	990	990	990	0
316	20240813	133300	203232103	990	990	990	990	0
317	20240813	133200	203232103	990	990	990	990	0
318	20240813	133100	203232103	990	990	990	990	1
319	20240813	133000	203231113	983	983	983	983	0
320	20240813	132900	203231113	983	983	983	983	0
321	20240813	132800	203231113	983	983	983	983	99
322	20240813	132700	203133796	990	990	990	990	0
323	20240813	132600	203133796	990	990	990	990	0
324	20240813	132500	203133796	990	990	990	990	1
325	20240813	132400	203132806	983	983	983	983	450
326	20240813	132300	202690456	990	990	990	990	0
327	20240813	132200	202690456	990	990	990	990	0
328	20240813	132100	202690456	990	990	990	990	0
329	20240813	132000	202690456	990	984	990	983	724
330	20240813	131900	201978657	990	984	990	984	52
331	20240813	131800	201927483	990	990	990	990	40
332	20240813	131700	201887883	990	990	990	990	471
333	20240813	131600	201421593	984	984	984	984	0
334	20240813	131500	201421593	984	984	984	984	66
335	20240813	131400	201356649	990	990	990	990	10
336	20240813	131300	201346749	992	992	992	992	0
337	20240813	131200	201346749	992	992	992	992	0
338	20240813	131100	201346749	992	992	992	992	1
339	20240813	131000	201345757	992	992	992	992	0
340	20240813	130900	201345757	992	992	992	992	0
341	20240813	130800	201345757	992	992	992	992	1
342	20240813	130700	201344765	986	986	986	986	35
343	20240813	130600	201310255	991	990	991	990	4441
344	20240813	130500	196909238	988	988	991	983	3414
345	20240813	130400	193528571	988	988	988	988	0
346	20240813	130300	193528571	988	988	988	988	2
347	20240813	130200	193526595	988	982	988	982	108
348	20240813	130100	193420533	981	981	981	981	111
349	20240813	130000	193311642	981	981	981	979	7525
350	20240813	125900	185929821	982	982	982	981	7
351	20240813	125800	185922952	981	981	981	981	0
352	20240813	125700	185922952	981	981	981	981	816
353	20240813	125600	185122456	981	981	981	981	0
354	20240813	125500	185122456	981	981	981	981	1
355	20240813	125400	185121475	981	981	981	981	0
356	20240813	125300	185121475	981	981	981	981	50
357	20240813	125200	185072425	981	980	981	980	100
358	20240813	125100	184974422	980	980	980	980	2
359	20240813	125000	184972462	980	980	980	980	0
360	20240813	124900	184972462	980	980	980	980	1
361	20240813	124800	184971482	978	978	978	978	0
362	20240813	124700	184971482	978	978	978	978	0
363	20240813	124600	184971482	978	978	978	978	3
364	20240813	124500	184968548	980	980	980	980	99
365	20240813	124400	184871528	980	980	980	980	0
366	20240813	124300	184871528	980	980	980	980	0
367	20240813	124200	184871528	980	980	980	980	0
368	20240813	124100	184871528	980	980	980	980	0
369	20240813	124000	184871528	980	980	980	980	0
370	20240813	123900	184871528	980	980	980	980	1
371	20240813	123800	184870548	978	978	978	978	0
372	20240813	123700	184870548	978	978	978	978	0
373	20240813	123600	184870548	978	978	978	978	0
374	20240813	123500	184870548	978	976	978	976	2501
375	20240813	123400	182424818	971	973	973	970	1074
376	20240813	123300	181382118	977	977	977	977	0
377	20240813	123200	181382118	977	977	977	977	1
378	20240813	123100	181381141	977	978	978	977	2
379	20240813	123000	181379186	978	978	978	978	1318
380	20240813	122900	180090182	978	978	978	978	0
381	20240813	122800	180090182	978	978	978	978	15
382	20240813	122700	180075512	980	980	980	980	0
383	20240813	122600	180075512	980	980	980	980	0
384	20240813	122500	180075512	980	980	980	980	0
385	20240813	122400	180075512	980	980	980	980	0
386	20240813	122300	180075512	980	980	980	980	1
387	20240813	122200	180074532	981	981	981	981	0
388	20240813	122100	180074532	981	981	981	981	0
389	20240813	122000	180074532	981	981	981	981	1
390	20240813	121900	180073551	978	978	978	978	2
391	20240813	121800	180071595	981	981	981	981	0
392	20240813	121700	180071595	981	981	981	981	3
393	20240813	121600	180068652	981	981	981	981	1
394	20240813	121500	180067671	981	981	981	981	0
395	20240813	121400	180067671	981	981	981	981	0
396	20240813	121300	180067671	981	981	981	981	0
397	20240813	121200	180067671	981	981	981	981	1
398	20240813	121100	180066690	981	981	981	981	0
399	20240813	121000	180066690	981	981	981	981	0
400	20240813	120900	180066690	981	981	981	981	0
401	20240813	120800	180066690	981	981	981	981	22
402	20240813	120700	180045108	981	981	981	981	0
403	20240813	120600	180045108	981	981	981	981	0
404	20240813	120500	180045108	981	981	981	981	0
405	20240813	120400	180045108	981	981	981	981	0
406	20240813	120300	180045108	981	981	981	981	0
407	20240813	120200	180045108	981	981	981	981	1
408	20240813	120100	180044127	978	978	978	978	0
409	20240813	120000	180044127	978	978	978	978	2
410	20240813	115900	180042171	978	978	978	978	887
411	20240813	115800	179174685	981	981	981	981	0
412	20240813	115700	179174685	981	976	981	976	1411
413	20240813	115600	177794436	978	976	978	976	8500
414	20240813	115500	169482480	976	976	976	976	0
415	20240813	115400	169482480	976	975	976	975	1910
416	20240813	115300	167619380	976	976	976	976	0
417	20240813	115200	167619380	976	976	976	976	0
418	20240813	115100	167619380	976	976	976	976	0
419	20240813	115000	167619380	976	976	976	976	0
420	20240813	114900	167619380	976	976	976	976	5
421	20240813	114800	167614500	969	969	969	969	10
422	20240813	114700	167604810	976	976	976	976	5
423	20240813	114600	167599930	976	976	976	976	0
424	20240813	114500	167599930	976	976	976	976	1
425	20240813	114400	167598954	976	976	976	976	9
426	20240813	114300	167590170	969	969	969	969	719
427	20240813	114200	166893459	972	972	972	972	583
428	20240813	114100	166326783	972	972	972	972	0
429	20240813	114000	166326783	972	972	972	972	0
430	20240813	113900	166326783	972	972	972	972	1
431	20240813	113800	166325811	967	967	967	967	0
432	20240813	113700	166325811	967	967	967	967	0
433	20240813	113600	166325811	967	967	967	967	0
434	20240813	113500	166325811	967	968	968	967	500
435	20240813	113400	165841855	972	972	972	972	1
436	20240813	113300	165840883	968	968	968	968	49
437	20240813	113200	165793451	972	972	972	972	0
438	20240813	113100	165793451	972	972	972	972	100
439	20240813	113000	165696251	972	968	972	968	192
440	20240813	112900	165510391	972	967	972	967	11
441	20240813	112800	165499749	972	972	972	972	0
442	20240813	112700	165499749	972	972	972	972	5
443	20240813	112600	165494889	972	972	972	972	0
444	20240813	112500	165494889	972	972	972	972	0
445	20240813	112400	165494889	972	972	972	972	0
446	20240813	112300	165494889	972	972	972	972	0
447	20240813	112200	165494889	972	972	972	972	1
448	20240813	112100	165493917	967	971	971	967	9476
449	20240813	112000	156325758	972	972	972	972	1
450	20240813	111900	156324786	972	972	972	972	0
451	20240813	111800	156324786	972	972	972	972	506
452	20240813	111700	155832954	973	973	973	973	280
453	20240813	111600	155560514	973	973	973	973	0
454	20240813	111500	155560514	973	974	974	973	448
455	20240813	111400	155124432	975	976	976	975	56
456	20240813	111300	155069827	977	977	977	977	100
457	20240813	111200	154972127	977	977	977	977	5
458	20240813	111100	154967242	977	977	977	977	0
459	20240813	111000	154967242	977	977	977	977	301
460	20240813	110900	154673165	977	977	977	977	0
461	20240813	110800	154673165	977	977	977	977	0
462	20240813	110700	154673165	977	977	977	977	4
463	20240813	110600	154669257	977	977	977	977	0
464	20240813	110500	154669257	977	973	977	971	203
465	20240813	110400	154471834	978	978	978	978	0
466	20240813	110300	154471834	978	975	978	975	2999
467	20240813	110200	151539637	973	973	973	973	145
468	20240813	110100	151398552	973	973	973	973	700
469	20240813	110000	150717452	975	974	975	974	66
470	20240813	105900	150653167	973	973	973	973	30
471	20240813	105800	150623977	974	974	974	974	0
472	20240813	105700	150623977	974	973	974	973	1664
473	20240813	105600	149003503	973	973	973	973	1136
474	20240813	105500	147898175	973	975	975	973	965
475	20240813	105400	146959228	973	973	973	973	44
476	20240813	105300	146916416	974	974	974	974	0
477	20240813	105200	146916416	974	973	974	973	894
478	20240813	105100	146046553	973	973	973	973	5
479	20240813	105000	146041688	973	973	973	973	0
480	20240813	104900	146041688	973	973	973	973	1
481	20240813	104800	146040715	973	973	973	969	2018
482	20240813	104700	144078732	974	974	974	974	20
483	20240813	104600	144059252	974	974	974	974	0
484	20240813	104500	144059252	974	974	974	974	0
485	20240813	104400	144059252	974	974	974	974	0
486	20240813	104300	144059252	974	974	974	974	0
487	20240813	104200	144059252	974	974	974	974	0
488	20240813	104100	144059252	974	974	974	974	0
489	20240813	104000	144059252	974	974	974	974	0
490	20240813	103900	144059252	974	974	974	974	27
491	20240813	103800	144032954	974	974	974	974	0
492	20240813	103700	144032954	974	974	974	974	5
493	20240813	103600	144028084	974	974	974	974	105
494	20240813	103500	143925814	970	970	970	970	3000
495	20240813	103400	141015814	970	970	970	970	15
496	20240813	103300	141001264	974	974	974	974	10
497	20240813	103200	140991524	974	974	974	974	1
498	20240813	103100	140990550	968	972	972	968	1676
499	20240813	103000	139365336	972	972	972	972	1
500	20240813	102900	139364364	972	972	972	972	0
501	20240813	102800	139364364	972	972	972	972	2
502	20240813	102700	139362420	967	975	978	967	10126
503	20240813	102600	129554907	976	977	978	976	154
504	20240813	102500	129404371	977	976	977	976	4
505	20240813	102400	129400466	976	976	976	976	0
506	20240813	102300	129400466	976	976	976	976	995
507	20240813	102200	128429346	981	976	981	976	6
508	20240813	102100	128423485	981	981	981	981	1
509	20240813	102000	128422504	977	972	977	970	7000
510	20240813	101900	121623223	977	981	981	972	4902
511	20240813	101800	116855038	975	980	980	975	3253
512	20240813	101700	113676363	980	975	980	975	2051
513	20240813	101600	111676383	975	975	976	975	278
514	20240813	101500	111405233	974	980	980	974	1725
515	20240813	101400	109723474	981	981	981	981	0
516	20240813	101300	109723474	981	981	981	981	0
517	20240813	101200	109723474	981	981	981	981	1
518	20240813	101100	109722493	976	976	976	975	3358
519	20240813	101000	106447985	976	982	982	975	13357
520	20240813	100900	93418468	982	982	982	982	1
521	20240813	100800	93417486	977	978	978	977	100
522	20240813	100700	93319766	983	983	983	978	3
523	20240813	100600	93316822	979	980	980	979	678
524	20240813	100500	92652432	984	984	984	984	1
525	20240813	100400	92651448	985	985	985	985	10
526	20240813	100300	92641598	986	986	986	986	38
527	20240813	100200	92604130	986	986	986	986	0
528	20240813	100100	92604130	986	981	986	981	96
529	20240813	100000	92509949	983	985	985	983	3462
530	20240813	095900	89106657	989	989	989	989	1
531	20240813	095800	89105668	985	989	989	985	131
532	20240813	095700	88976117	989	989	989	989	10
533	20240813	095600	88966227	989	989	989	989	31
534	20240813	095500	88935568	990	990	990	990	0
535	20240813	095400	88935568	990	985	990	985	1137
536	20240813	095300	87814842	985	985	985	985	1
537	20240813	095200	87813857	983	983	983	983	30
538	20240813	095100	87784367	985	985	985	985	0
539	20240813	095000	87784367	985	984	985	984	480
540	20240813	094900	87311947	983	980	984	980	1529
541	20240813	094800	85813373	983	983	983	983	111
542	20240813	094700	85704260	983	983	983	983	32
543	20240813	094600	85672804	984	984	984	984	1
544	20240813	094500	85671820	979	984	984	979	28
545	20240813	094400	85644283	984	983	984	981	131
546	20240813	094300	85515539	982	983	983	982	26
547	20240813	094200	85489991	983	983	983	983	116
548	20240813	094100	85375963	973	976	976	971	1557
549	20240813	094000	83860511	984	984	984	984	0
550	20240813	093900	83860511	984	984	984	980	37
551	20240813	093800	83824243	985	982	985	976	7501
552	20240813	093700	76481501	982	982	982	982	272
553	20240813	093600	76214397	982	989	991	981	2931
554	20240813	093500	73324086	989	991	992	989	9342
555	20240813	093400	64067355	991	992	992	991	439
556	20240813	093300	63631871	996	994	996	991	2458
557	20240813	093200	61194417	996	996	996	996	57
558	20240813	093100	61137645	996	996	996	996	0
559	20240813	093000	61137645	996	997	997	996	656
560	20240813	092900	60483767	996	996	996	996	5
561	20240813	092800	60478787	996	996	996	996	25
562	20240813	092700	60453887	999	999	999	999	3038
563	20240813	092600	57418925	999	999	999	999	731
564	20240813	092500	56688656	991	991	991	991	0
565	20240813	092400	56688656	991	998	998	991	4395
566	20240813	092300	52304744	1001	994	1001	994	450
567	20240813	092200	51857437	992	993	993	992	2800
568	20240813	092100	49077853	993	1000	1000	992	4572
569	20240813	092000	44527721	1000	1001	1001	1000	1527
570	20240813	091900	42999199	1006	1006	1006	1006	1
571	20240813	091800	42998193	1005	1001	1005	1001	1502
572	20240813	091700	41490683	1001	1002	1002	1001	746
573	20240813	091600	40743436	1005	1003	1005	1001	961
574	20240813	091500	39781396	1005	1005	1005	1005	1
575	20240813	091400	39780391	1000	1000	1000	1000	0
576	20240813	091300	39780391	1000	1000	1001	1000	1634
577	20240813	091200	38146389	1000	1002	1002	1000	4548
578	20240813	091100	33593961	1002	1005	1005	1002	3739
579	20240813	091000	29841067	1006	1007	1007	1006	1064
580	20240813	090900	28770614	1008	1008	1008	1008	12
581	20240813	090800	28758518	1007	1008	1008	1007	1510
582	20240813	090700	27237438	1008	1009	1009	1008	1959
583	20240813	090600	25261157	1017	1016	1017	1007	843
584	20240813	090500	24404677	1006	1006	1006	1006	117
585	20240813	090400	24286975	1017	1018	1018	1017	2
586	20240813	090300	24284940	1009	1019	1020	1002	6868
587	20240813	090200	17337706	1020	1007	1020	1007	11512
588	20240813	090100	5701064	1010	1006	1010	1006	2609
589	20240813	090000	3066659	1002	1002	1005	1002	3060