KissMeData/006490/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	184700	185237870	928	928	928	928	2581
3	20240809	184600	185237870	928	928	928	928	0
4	20240809	184500	185237870	928	928	928	928	0
5	20240809	184400	185237870	928	928	928	928	0
6	20240809	184300	185237870	928	928	928	928	0
7	20240809	184200	185237870	928	928	928	928	0
8	20240809	184100	185237870	928	928	928	928	0
9	20240809	184000	185237870	928	928	928	928	0
10	20240809	183900	185237870	928	928	928	928	0
11	20240809	183800	185237870	928	928	928	928	0
12	20240809	183700	185237870	928	928	928	928	0
13	20240809	183600	185237870	928	928	928	928	0
14	20240809	183500	185237870	928	928	928	928	0
15	20240809	183400	185237870	928	928	928	928	0
16	20240809	183300	185237870	928	928	928	928	0
17	20240809	183200	185237870	928	928	928	928	0
18	20240809	183100	185237870	928	928	928	928	0
19	20240809	183000	185237870	928	928	928	928	0
20	20240809	182900	185237870	928	928	928	928	0
21	20240809	182800	185237870	928	928	928	928	0
22	20240809	182700	185237870	928	928	928	928	0
23	20240809	182600	185237870	928	928	928	928	0
24	20240809	182500	185237870	928	928	928	928	0
25	20240809	182400	185237870	928	928	928	928	0
26	20240809	182300	185237870	928	928	928	928	0
27	20240809	182200	185237870	928	928	928	928	0
28	20240809	182100	185237870	928	928	928	928	0
29	20240809	182000	185237870	928	928	928	928	0
30	20240809	181900	185237870	928	928	928	928	0
31	20240809	181800	185237870	928	928	928	928	0
32	20240809	181700	185237870	928	928	928	928	2581
33	20240809	181600	185237870	928	928	928	928	0
34	20240809	181500	185237870	928	928	928	928	0
35	20240809	181400	185237870	928	928	928	928	0
36	20240809	181300	185237870	928	928	928	928	0
37	20240809	181200	185237870	928	928	928	928	0
38	20240809	181100	185237870	928	928	928	928	0
39	20240809	181000	185237870	928	928	928	928	0
40	20240809	180900	185237870	928	928	928	928	0
41	20240809	180800	185237870	928	928	928	928	0
42	20240809	180700	185237870	928	928	928	928	0
43	20240809	180600	185237870	928	928	928	928	0
44	20240809	180500	185237870	928	928	928	928	0
45	20240809	180400	185237870	928	928	928	928	0
46	20240809	180300	185237870	928	928	928	928	0
47	20240809	180200	185237870	928	928	928	928	0
48	20240809	180100	185237870	928	928	928	928	0
49	20240809	180000	185237870	928	928	928	928	0
50	20240809	175900	185237870	928	928	928	928	0
51	20240809	175800	185237870	928	928	928	928	0
52	20240809	175700	185237870	928	928	928	928	0
53	20240809	175600	185237870	928	928	928	928	0
54	20240809	175500	185237870	928	928	928	928	0
55	20240809	175400	185237870	928	928	928	928	0
56	20240809	175300	185237870	928	928	928	928	0
57	20240809	175200	185237870	928	928	928	928	0
58	20240809	175100	185237870	928	928	928	928	0
59	20240809	175000	185237870	928	928	928	928	0
60	20240809	174900	185237870	928	928	928	928	0
61	20240809	174800	185237870	928	928	928	928	0
62	20240809	174700	185237870	928	928	928	928	2581
63	20240809	174600	185237870	928	928	928	928	0
64	20240809	174500	185237870	928	928	928	928	0
65	20240809	174400	185237870	928	928	928	928	0
66	20240809	174300	185237870	928	928	928	928	0
67	20240809	174200	185237870	928	928	928	928	0
68	20240809	174100	185237870	928	928	928	928	0
69	20240809	174000	185237870	928	928	928	928	0
70	20240809	173900	185237870	928	928	928	928	0
71	20240809	173800	185237870	928	928	928	928	0
72	20240809	173700	185237870	928	928	928	928	0
73	20240809	173600	185237870	928	928	928	928	0
74	20240809	173500	185237870	928	928	928	928	0
75	20240809	173400	185237870	928	928	928	928	0
76	20240809	173300	185237870	928	928	928	928	0
77	20240809	173200	185237870	928	928	928	928	0
78	20240809	173100	185237870	928	928	928	928	0
79	20240809	173000	185237870	928	928	928	928	0
80	20240809	172900	185237870	928	928	928	928	0
81	20240809	172800	185237870	928	928	928	928	0
82	20240809	172700	185237870	928	928	928	928	0
83	20240809	172600	185237870	928	928	928	928	0
84	20240809	172500	185237870	928	928	928	928	0
85	20240809	172400	185237870	928	928	928	928	0
86	20240809	172300	185237870	928	928	928	928	0
87	20240809	172200	185237870	928	928	928	928	0
88	20240809	172100	185237870	928	928	928	928	0
89	20240809	172000	185237870	928	928	928	928	0
90	20240809	171900	185237870	928	928	928	928	0
91	20240809	171800	185237870	928	928	928	928	0
92	20240809	171700	185237870	928	928	928	928	2581
93	20240809	171600	185237870	928	928	928	928	0
94	20240809	171500	185237870	928	928	928	928	0
95	20240809	171400	185237870	928	928	928	928	0
96	20240809	171300	185237870	928	928	928	928	0
97	20240809	171200	185237870	928	928	928	928	0
98	20240809	171100	185237870	928	928	928	928	0
99	20240809	171000	185237870	928	928	928	928	0
100	20240809	170900	185237870	928	928	928	928	0
101	20240809	170800	185237870	928	928	928	928	0
102	20240809	170700	185237870	928	928	928	928	0
103	20240809	170600	185237870	928	928	928	928	0
104	20240809	170500	185237870	928	928	928	928	0
105	20240809	170400	185237870	928	928	928	928	0
106	20240809	170300	185237870	928	928	928	928	0
107	20240809	170200	185237870	928	928	928	928	0
108	20240809	170100	185237870	928	928	928	928	0
109	20240809	170000	185237870	928	928	928	928	0
110	20240809	165900	185237870	928	928	928	928	0
111	20240809	165800	185237870	928	928	928	928	0
112	20240809	165700	185237870	928	928	928	928	0
113	20240809	165600	185237870	928	928	928	928	0
114	20240809	165500	185237870	928	928	928	928	0
115	20240809	165400	185237870	928	928	928	928	0
116	20240809	165300	185237870	928	928	928	928	0
117	20240809	165200	185237870	928	928	928	928	0
118	20240809	165100	185237870	928	928	928	928	0
119	20240809	165000	185237870	928	928	928	928	0
120	20240809	164900	185237870	928	928	928	928	0
121	20240809	164800	185237870	928	928	928	928	0
122	20240809	164700	185237870	928	928	928	928	2581
123	20240809	164600	185237870	928	928	928	928	0
124	20240809	164500	185237870	928	928	928	928	0
125	20240809	164400	185237870	928	928	928	928	0
126	20240809	164300	185237870	928	928	928	928	0
127	20240809	164200	185237870	928	928	928	928	0
128	20240809	164100	185237870	928	928	928	928	0
129	20240809	164000	185237870	928	928	928	928	0
130	20240809	163900	185237870	928	928	928	928	0
131	20240809	163800	185237870	928	928	928	928	0
132	20240809	163700	185237870	928	928	928	928	0
133	20240809	163600	185237870	928	928	928	928	0
134	20240809	163500	185237870	928	928	928	928	0
135	20240809	163400	185237870	928	928	928	928	0
136	20240809	163300	185237870	928	928	928	928	0
137	20240809	163200	185237870	928	928	928	928	0
138	20240809	163100	185237870	928	928	928	928	0
139	20240809	163000	185237870	928	928	928	928	0
140	20240809	162900	185237870	928	928	928	928	0
141	20240809	162800	185237870	928	928	928	928	0
142	20240809	162700	185237870	928	928	928	928	0
143	20240809	162600	185237870	928	928	928	928	0
144	20240809	162500	185237870	928	928	928	928	0
145	20240809	162400	185237870	928	928	928	928	0
146	20240809	162300	185237870	928	928	928	928	0
147	20240809	162200	185237870	928	928	928	928	0
148	20240809	162100	185237870	928	928	928	928	0
149	20240809	162000	185237870	928	928	928	928	0
150	20240809	161900	185237870	928	928	928	928	0
151	20240809	161800	185237870	928	928	928	928	0
152	20240809	161700	185237870	928	928	928	928	2581
153	20240809	161600	185237870	928	928	928	928	0
154	20240809	161500	185237870	928	928	928	928	0
155	20240809	161400	185237870	928	928	928	928	0
156	20240809	161300	185237870	928	928	928	928	0
157	20240809	161200	185237870	928	928	928	928	0
158	20240809	161100	185237870	928	928	928	928	0
159	20240809	161000	185237870	928	928	928	928	0
160	20240809	160900	185237870	928	928	928	928	0
161	20240809	160800	185237870	928	928	928	928	0
162	20240809	160700	185237870	928	928	928	928	0
163	20240809	160600	185237870	928	928	928	928	0
164	20240809	160500	185237870	928	928	928	928	0
165	20240809	160400	185237870	928	928	928	928	0
166	20240809	160300	185237870	928	928	928	928	0
167	20240809	160200	185237870	928	928	928	928	0
168	20240809	160100	185237870	928	928	928	928	0
169	20240809	160000	185237870	928	928	928	928	0
170	20240809	155900	185237870	928	928	928	928	0
171	20240809	155800	185237870	928	928	928	928	0
172	20240809	155700	185237870	928	928	928	928	0
173	20240809	155600	185237870	928	928	928	928	0
174	20240809	155500	185237870	928	928	928	928	0
175	20240809	155400	185237870	928	928	928	928	0
176	20240809	155300	185237870	928	928	928	928	0
177	20240809	155200	185237870	928	928	928	928	0
178	20240809	155100	185237870	928	928	928	928	0
179	20240809	155000	185237870	928	928	928	928	0
180	20240809	154900	185237870	928	928	928	928	0
181	20240809	154800	185237870	928	928	928	928	0
182	20240809	154700	185237870	928	928	928	928	2581
183	20240809	154600	185237870	928	928	928	928	0
184	20240809	154500	185237870	928	928	928	928	0
185	20240809	154400	185237870	928	928	928	928	0
186	20240809	154300	185237870	928	928	928	928	0
187	20240809	154200	185237870	928	928	928	928	0
188	20240809	154100	185237870	928	928	928	928	0
189	20240809	154000	185237870	928	928	928	928	0
190	20240809	153900	185237870	928	928	928	928	0
191	20240809	153800	185237870	928	928	928	928	0
192	20240809	153700	185237870	928	928	928	928	0
193	20240809	153600	185237870	928	928	928	928	0
194	20240809	153500	185237870	928	928	928	928	0
195	20240809	153400	185237870	928	928	928	928	0
196	20240809	153300	185237870	928	928	928	928	0
197	20240809	153200	185237870	928	928	928	928	0
198	20240809	153100	185237870	928	928	928	928	0
199	20240809	153000	185237870	928	928	928	928	2581
200	20240809	152900	182842702	928	928	928	928	0
201	20240809	152800	182842702	928	928	928	928	0
202	20240809	152700	182842702	928	928	928	928	0
203	20240809	152600	182842702	928	928	928	928	0
204	20240809	152500	182842702	928	928	928	928	0
205	20240809	152400	182842702	928	928	928	928	0
206	20240809	152300	182842702	928	928	928	928	0
207	20240809	152200	182842702	928	928	928	928	0
208	20240809	152100	182842702	928	928	928	928	0
209	20240809	152000	182842702	928	928	928	928	0
210	20240809	151900	182842702	928	928	928	928	1
211	20240809	151800	182841774	928	928	928	928	0
212	20240809	151700	182841774	928	926	928	926	154
213	20240809	151600	182699116	926	924	927	924	3000
214	20240809	151500	179921727	923	922	923	922	3800
215	20240809	151400	176414437	923	922	923	922	501
216	20240809	151300	175952109	922	922	922	922	1
217	20240809	151200	175951187	922	922	922	922	0
218	20240809	151100	175951187	922	916	922	915	451
219	20240809	151000	175538427	922	920	922	915	7030
220	20240809	150900	169064350	920	917	920	917	1121
221	20240809	150800	168033563	918	918	918	918	0
222	20240809	150700	168033563	918	918	918	918	0
223	20240809	150600	168033563	918	918	918	918	0
224	20240809	150500	168033563	918	918	918	918	2
225	20240809	150400	168031727	914	914	914	914	846
226	20240809	150300	167258483	914	914	914	914	1013
227	20240809	150200	166332601	914	919	919	914	45
228	20240809	150100	166291466	919	914	919	914	1058
229	20240809	150000	165324449	919	919	919	919	1
230	20240809	145900	165323530	914	918	918	914	2116
231	20240809	145800	163383886	920	920	920	920	4
232	20240809	145700	163380206	920	920	920	920	0
233	20240809	145600	163380206	920	920	920	920	0
234	20240809	145500	163380206	920	920	920	920	0
235	20240809	145400	163380206	920	920	920	920	0
236	20240809	145300	163380206	920	920	920	920	0
237	20240809	145200	163380206	920	920	920	920	1
238	20240809	145100	163379286	916	916	916	916	0
239	20240809	145000	163379286	916	916	916	916	0
240	20240809	144900	163379286	916	916	916	916	0
241	20240809	144800	163379286	916	920	920	916	2
242	20240809	144700	163377450	916	916	916	916	0
243	20240809	144600	163377450	916	920	920	916	27
244	20240809	144500	163352614	920	920	920	920	1
245	20240809	144400	163351694	915	915	915	915	0
246	20240809	144300	163351694	915	916	916	915	1587
247	20240809	144200	161898089	920	920	920	920	2
248	20240809	144100	161896249	916	917	917	916	9776
249	20240809	144000	152940992	917	917	917	917	0
250	20240809	143900	152940992	917	917	917	917	17
251	20240809	143800	152925403	920	920	920	920	0
252	20240809	143700	152925403	920	920	920	920	0
253	20240809	143600	152925403	920	920	920	920	0
254	20240809	143500	152925403	920	920	920	920	1
255	20240809	143400	152924483	917	917	917	917	0
256	20240809	143300	152924483	917	917	917	917	0
257	20240809	143200	152924483	917	920	920	917	628
258	20240809	143100	152348604	917	920	920	917	229
259	20240809	143000	152137960	920	917	920	917	1933
260	20240809	142900	150365396	920	920	920	920	0
261	20240809	142800	150365396	920	920	920	920	3
262	20240809	142700	150362636	920	920	920	920	0
263	20240809	142600	150362636	920	920	920	920	0
264	20240809	142500	150362636	920	920	920	920	0
265	20240809	142400	150362636	920	920	920	920	0
266	20240809	142300	150362636	920	920	920	920	0
267	20240809	142200	150362636	920	920	920	917	4667
268	20240809	142100	146069854	919	919	919	919	1171
269	20240809	142000	144993705	918	918	918	918	1111
270	20240809	141900	143973807	918	918	918	918	474
271	20240809	141800	143538675	920	920	920	920	0
272	20240809	141700	143538675	920	920	920	920	0
273	20240809	141600	143538675	920	920	920	920	0
274	20240809	141500	143538675	920	920	920	920	0
275	20240809	141400	143538675	920	920	920	920	0
276	20240809	141300	143538675	920	920	920	920	1
277	20240809	141200	143537755	920	920	920	919	1006
278	20240809	141100	142612236	920	920	920	920	2
279	20240809	141000	142610396	920	920	920	920	0
280	20240809	140900	142610396	920	920	920	920	0
281	20240809	140800	142610396	920	919	920	918	3
282	20240809	140700	142607639	920	920	920	920	0
283	20240809	140600	142607639	920	920	920	920	0
284	20240809	140500	142607639	920	920	920	920	2
285	20240809	140400	142605799	920	920	920	920	0
286	20240809	140300	142605799	920	920	920	920	0
287	20240809	140200	142605799	920	920	920	920	0
288	20240809	140100	142605799	920	920	920	920	0
289	20240809	140000	142605799	920	920	920	920	0
290	20240809	135900	142605799	920	920	920	920	0
291	20240809	135800	142605799	920	920	920	920	0
292	20240809	135700	142605799	920	920	920	920	0
293	20240809	135600	142605799	920	920	920	920	0
294	20240809	135500	142605799	920	920	920	920	1
295	20240809	135400	142604879	920	920	920	920	13
296	20240809	135300	142592919	920	920	920	920	0
297	20240809	135200	142592919	920	919	920	919	49
298	20240809	135100	142547887	919	919	919	919	0
299	20240809	135000	142547887	919	919	919	919	0
300	20240809	134900	142547887	919	919	919	919	5
301	20240809	134800	142543292	919	919	919	919	0
302	20240809	134700	142543292	919	919	919	919	0
303	20240809	134600	142543292	919	919	919	919	0
304	20240809	134500	142543292	919	919	919	919	0
305	20240809	134400	142543292	919	919	919	919	0
306	20240809	134300	142543292	919	919	919	919	0
307	20240809	134200	142543292	919	919	919	915	528
308	20240809	134100	142058162	919	919	919	919	1
309	20240809	134000	142057243	920	920	920	920	0
310	20240809	133900	142057243	920	920	920	920	0
311	20240809	133800	142057243	920	920	920	920	0
312	20240809	133700	142057243	920	919	920	919	12
313	20240809	133600	142046214	915	918	918	915	6052
314	20240809	133500	136501292	920	920	920	920	0
315	20240809	133400	136501292	920	920	920	920	3
316	20240809	133300	136498532	920	920	920	920	0
317	20240809	133200	136498532	920	920	920	920	0
318	20240809	133100	136498532	920	920	920	920	0
319	20240809	133000	136498532	920	920	920	920	0
320	20240809	132900	136498532	920	920	920	920	0
321	20240809	132800	136498532	920	920	920	920	1
322	20240809	132700	136497612	917	918	918	917	1003
323	20240809	132600	135576861	919	919	919	919	0
324	20240809	132500	135576861	919	919	919	919	1000
325	20240809	132400	134657861	920	920	920	920	0
326	20240809	132300	134657861	920	920	920	920	0
327	20240809	132200	134657861	920	920	920	920	0
328	20240809	132100	134657861	920	920	920	920	0
329	20240809	132000	134657861	920	920	920	920	0
330	20240809	131900	134657861	920	916	920	916	1225
331	20240809	131800	133535305	920	920	920	920	0
332	20240809	131700	133535305	920	920	920	916	1707
333	20240809	131600	131970576	920	921	921	918	72
334	20240809	131500	131904343	920	920	920	920	13
335	20240809	131400	131892383	921	921	921	921	1290
336	20240809	131300	130704293	922	922	922	922	0
337	20240809	131200	130704293	922	922	922	922	0
338	20240809	131100	130704293	922	922	922	922	1
339	20240809	131000	130703371	923	923	923	923	0
340	20240809	130900	130703371	923	923	923	923	0
341	20240809	130800	130703371	923	923	923	923	0
342	20240809	130700	130703371	923	923	923	923	0
343	20240809	130600	130703371	923	923	923	923	0
344	20240809	130500	130703371	923	923	923	923	0
345	20240809	130400	130703371	923	923	923	923	0
346	20240809	130300	130703371	923	923	923	923	1
347	20240809	130200	130702448	922	921	922	921	7803
348	20240809	130100	123510703	920	920	920	920	0
349	20240809	130000	123510703	920	920	920	920	192
350	20240809	125900	123334063	920	920	920	920	0
351	20240809	125800	123334063	920	920	920	920	0
352	20240809	125700	123334063	920	920	920	920	0
353	20240809	125600	123334063	920	920	920	920	0
354	20240809	125500	123334063	920	920	920	920	0
355	20240809	125400	123334063	920	919	920	919	29
356	20240809	125300	123307405	912	920	920	911	2123
357	20240809	125200	121362945	916	917	917	916	5821
358	20240809	125100	116030207	916	917	917	916	5290
359	20240809	125000	111184487	920	920	920	920	0
360	20240809	124900	111184487	920	920	920	920	1
361	20240809	124800	111183567	916	916	916	916	0
362	20240809	124700	111183567	916	917	917	916	1147
363	20240809	124600	110132611	918	920	920	918	5711
364	20240809	124500	104880100	921	921	921	921	0
365	20240809	124400	104880100	921	921	921	921	0
366	20240809	124300	104880100	921	921	921	921	0
367	20240809	124200	104880100	921	921	921	921	0
368	20240809	124100	104880100	921	920	921	920	10
369	20240809	124000	104870899	921	921	921	921	166
370	20240809	123900	104718013	921	922	922	921	1056
371	20240809	123800	103744437	922	922	922	922	0
372	20240809	123700	103744437	922	922	922	922	0
373	20240809	123600	103744437	922	922	922	922	0
374	20240809	123500	103744437	922	922	922	922	0
375	20240809	123400	103744437	922	922	922	922	0
376	20240809	123300	103744437	922	922	922	922	1023
377	20240809	123200	102801231	923	923	923	923	2326
378	20240809	123100	100654333	923	924	924	923	220
379	20240809	123000	100451163	925	925	925	925	0
380	20240809	122900	100451163	925	925	925	925	1690
381	20240809	122800	98887913	927	927	927	927	1
382	20240809	122700	98886986	925	925	925	925	0
383	20240809	122600	98886986	925	925	925	925	0
384	20240809	122500	98886986	925	925	925	925	116
385	20240809	122400	98779686	927	926	927	925	8745
386	20240809	122300	90690517	926	926	926	926	2
387	20240809	122200	90688665	926	926	927	926	661
388	20240809	122100	90076079	927	927	927	927	0
389	20240809	122000	90076079	927	927	927	927	0
390	20240809	121900	90076079	927	927	927	927	5
391	20240809	121800	90071444	927	927	927	927	0
392	20240809	121700	90071444	927	927	927	927	0
393	20240809	121600	90071444	927	927	927	927	0
394	20240809	121500	90071444	927	927	927	927	0
395	20240809	121400	90071444	927	927	927	927	0
396	20240809	121300	90071444	927	927	927	927	0
397	20240809	121200	90071444	927	927	927	927	0
398	20240809	121100	90071444	927	927	927	927	0
399	20240809	121000	90071444	927	927	927	927	0
400	20240809	120900	90071444	927	927	927	927	0
401	20240809	120800	90071444	927	927	927	927	0
402	20240809	120700	90071444	927	926	927	926	107
403	20240809	120600	89972361	926	926	926	926	0
404	20240809	120500	89972361	926	926	926	926	2
405	20240809	120400	89970509	926	926	926	926	0
406	20240809	120300	89970509	926	926	926	926	1
407	20240809	120200	89969583	928	928	928	928	0
408	20240809	120100	89969583	928	928	928	928	0
409	20240809	120000	89969583	928	928	928	928	0
410	20240809	115900	89969583	928	928	928	928	0
411	20240809	115800	89969583	928	928	928	928	0
412	20240809	115700	89969583	928	928	928	928	0
413	20240809	115600	89969583	928	928	928	928	0
414	20240809	115500	89969583	928	928	928	928	0
415	20240809	115400	89969583	928	928	928	928	2
416	20240809	115300	89967727	924	928	928	924	536
417	20240809	115200	89470463	928	928	928	928	0
418	20240809	115100	89470463	928	928	928	928	1
419	20240809	115000	89469535	924	924	924	924	81
420	20240809	114900	89394691	924	924	924	924	0
421	20240809	114800	89394691	924	924	924	924	0
422	20240809	114700	89394691	924	924	924	924	0
423	20240809	114600	89394691	924	924	924	924	1731
424	20240809	114500	87795247	924	924	924	924	0
425	20240809	114400	87795247	924	924	924	924	0
426	20240809	114300	87795247	924	928	928	924	1663
427	20240809	114200	86252351	928	928	928	928	0
428	20240809	114100	86252351	928	928	928	928	1
429	20240809	114000	86251423	924	924	924	924	0
430	20240809	113900	86251423	924	925	925	924	11073
431	20240809	113800	76008903	928	926	928	925	636
432	20240809	113700	75420000	926	926	926	926	0
433	20240809	113600	75420000	926	926	926	926	0
434	20240809	113500	75420000	926	928	928	926	40
435	20240809	113400	75382884	926	926	926	926	0
436	20240809	113300	75382884	926	926	926	926	0
437	20240809	113200	75382884	926	928	928	926	677
438	20240809	113100	74754682	928	928	928	928	0
439	20240809	113000	74754682	928	928	928	928	0
440	20240809	112900	74754682	928	928	928	928	0
441	20240809	112800	74754682	928	928	928	928	0
442	20240809	112700	74754682	928	928	928	928	0
443	20240809	112600	74754682	928	928	928	928	0
444	20240809	112500	74754682	928	928	928	928	0
445	20240809	112400	74754682	928	928	928	928	0
446	20240809	112300	74754682	928	928	928	928	0
447	20240809	112200	74754682	928	928	928	928	0
448	20240809	112100	74754682	928	928	928	928	0
449	20240809	112000	74754682	928	928	928	928	0
450	20240809	111900	74754682	928	928	928	928	0
451	20240809	111800	74754682	928	928	928	928	0
452	20240809	111700	74754682	928	928	928	928	0
453	20240809	111600	74754682	928	928	928	928	0
454	20240809	111500	74754682	928	928	928	928	0
455	20240809	111400	74754682	928	928	928	928	0
456	20240809	111300	74754682	928	928	928	928	0
457	20240809	111200	74754682	928	928	928	928	0
458	20240809	111100	74754682	928	928	928	928	0
459	20240809	111000	74754682	928	928	928	928	0
460	20240809	110900	74754682	928	928	928	928	1
461	20240809	110800	74753754	927	927	927	927	0
462	20240809	110700	74753754	927	927	927	927	0
463	20240809	110600	74753754	927	927	927	927	11
464	20240809	110500	74743557	925	927	927	925	106
465	20240809	110400	74645307	928	928	928	928	2
466	20240809	110300	74643451	928	929	929	924	1607
467	20240809	110200	73156572	930	930	930	930	0
468	20240809	110100	73156572	930	930	930	930	0
469	20240809	110000	73156572	930	930	930	930	0
470	20240809	105900	73156572	930	930	930	930	1
471	20240809	105800	73155642	926	926	926	926	0
472	20240809	105700	73155642	926	926	926	926	0
473	20240809	105600	73155642	926	930	930	926	530
474	20240809	105500	72662862	925	925	925	925	0
475	20240809	105400	72662862	925	925	925	925	0
476	20240809	105300	72662862	925	925	925	925	5492
477	20240809	105200	67582762	931	931	931	931	0
478	20240809	105100	67582762	931	931	931	931	0
479	20240809	105000	67582762	931	931	931	931	0
480	20240809	104900	67582762	931	930	931	930	1601
481	20240809	104800	66093831	930	925	930	924	5483
482	20240809	104700	61022074	925	930	930	925	6
483	20240809	104600	61016499	931	931	931	931	0
484	20240809	104500	61016499	931	931	931	931	0
485	20240809	104400	61016499	931	931	931	931	0
486	20240809	104300	61016499	931	931	931	931	1
487	20240809	104200	61015568	927	927	927	927	1609
488	20240809	104100	59524025	931	931	931	931	0
489	20240809	104000	59524025	931	931	931	931	1
490	20240809	103900	59523094	927	927	927	927	11
491	20240809	103800	59512897	930	930	930	930	0
492	20240809	103700	59512897	930	930	930	930	301
493	20240809	103600	59232967	925	925	925	925	0
494	20240809	103500	59232967	925	925	925	925	53
495	20240809	103400	59183942	925	925	925	925	0
496	20240809	103300	59183942	925	925	925	925	0
497	20240809	103200	59183942	925	930	930	925	1085
498	20240809	103100	58174942	930	929	930	929	3
499	20240809	103000	58172154	930	930	930	930	0
500	20240809	102900	58172154	930	930	930	930	0
501	20240809	102800	58172154	930	930	930	930	0
502	20240809	102700	58172154	930	930	930	930	0
503	20240809	102600	58172154	930	930	930	930	0
504	20240809	102500	58172154	930	930	930	930	0
505	20240809	102400	58172154	930	930	930	930	0
506	20240809	102300	58172154	930	930	930	930	2
507	20240809	102200	58170294	925	930	930	925	2
508	20240809	102100	58168439	925	925	925	925	0
509	20240809	102000	58168439	925	930	930	925	11
510	20240809	101900	58158214	930	930	930	930	1
511	20240809	101800	58157284	925	925	925	925	0
512	20240809	101700	58157284	925	926	926	925	1754
513	20240809	101600	56533176	926	926	926	926	0
514	20240809	101500	56533176	926	926	926	926	105
515	20240809	101400	56435946	930	928	930	926	2346
516	20240809	101300	54261904	929	929	929	929	0
517	20240809	101200	54261904	929	929	929	929	0
518	20240809	101100	54261904	929	925	929	925	71
519	20240809	101000	54196225	925	925	925	925	0
520	20240809	100900	54196225	925	925	925	925	100
521	20240809	100800	54103725	929	929	929	929	21
522	20240809	100700	54084216	924	929	929	924	15
523	20240809	100600	54070326	930	930	930	930	5
524	20240809	100500	54065676	931	928	931	923	12056
525	20240809	100400	42854578	924	928	929	923	1161
526	20240809	100300	41781864	923	929	929	923	197
527	20240809	100200	41599412	929	929	929	929	10
528	20240809	100100	41590122	929	929	929	929	0
529	20240809	100000	41590122	929	929	929	929	20
530	20240809	095900	41571542	930	930	930	930	0
531	20240809	095800	41571542	930	930	930	930	0
532	20240809	095700	41571542	930	930	930	930	0
533	20240809	095600	41571542	930	930	930	930	2000
534	20240809	095500	39711542	929	926	929	926	9627
535	20240809	095400	30773697	926	926	926	926	53
536	20240809	095300	30724619	922	922	922	922	50
537	20240809	095200	30678519	926	926	926	926	1
538	20240809	095100	30677593	926	926	926	926	1
539	20240809	095000	30676667	927	927	927	927	0
540	20240809	094900	30676667	927	927	927	927	0
541	20240809	094800	30676667	927	927	927	927	0
542	20240809	094700	30676667	927	927	927	927	1
543	20240809	094600	30675740	927	927	927	927	0
544	20240809	094500	30675740	927	927	927	927	0
545	20240809	094400	30675740	927	927	927	927	0
546	20240809	094300	30675740	927	927	927	927	20
547	20240809	094200	30657200	927	927	927	927	1
548	20240809	094100	30656273	927	926	927	926	2229
549	20240809	094000	28592218	926	925	926	925	2
550	20240809	093900	28590367	926	926	926	926	0
551	20240809	093800	28590367	926	926	926	926	0
552	20240809	093700	28590367	926	926	926	926	0
553	20240809	093600	28590367	926	921	926	920	4075
554	20240809	093500	24841360	920	921	921	920	28
555	20240809	093400	24815599	927	923	927	923	1083
556	20240809	093300	23813048	923	923	923	923	0
557	20240809	093200	23813048	923	923	923	923	0
558	20240809	093100	23813048	923	922	923	922	12
559	20240809	093000	23801983	922	922	922	922	2
560	20240809	092900	23800139	922	921	922	919	621
561	20240809	092800	23228882	920	920	920	920	1626
562	20240809	092700	21732962	916	920	920	916	195
563	20240809	092600	21554262	920	916	920	916	3029
564	20240809	092500	18768611	920	919	920	919	5
565	20240809	092400	18764015	916	916	916	916	8
566	20240809	092300	18756687	920	919	920	919	222
567	20240809	092200	18552668	919	916	919	916	307
568	20240809	092100	18271453	920	919	920	916	5269
569	20240809	092000	13444702	919	920	920	919	17
570	20240809	091900	13429067	919	920	921	919	8
571	20240809	091800	13421707	921	921	921	918	13
572	20240809	091700	13409767	922	918	922	918	136
573	20240809	091600	13284511	918	919	923	918	126
574	20240809	091500	13168728	918	916	918	916	77
575	20240809	091400	13098178	916	916	916	916	0
576	20240809	091300	13098178	916	916	916	909	4092
577	20240809	091200	9351786	917	916	917	909	153
578	20240809	091100	9211825	916	916	916	916	21
579	20240809	091000	9192589	916	914	916	914	14
580	20240809	090900	9179791	918	925	925	914	270
581	20240809	090800	8932935	929	916	930	916	1742
582	20240809	090700	7328067	915	911	915	904	2893
583	20240809	090600	4690154	904	903	911	903	168
584	20240809	090500	4537447	911	912	914	903	2682
585	20240809	090400	2092280	914	912	914	912	208
586	20240809	090300	1902543	910	910	910	910	2
587	20240809	090200	1900723	912	912	912	912	0
588	20240809	090100	1900723	912	912	912	912	1
589	20240809	090000	1899811	902	910	911	902	2087