KissMeData/006490/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	184900	425159431	960	960	960	960	3646
3	20240708	184800	425159431	960	960	960	960	0
4	20240708	184700	425159431	960	960	960	960	0
5	20240708	184600	425159431	960	960	960	960	0
6	20240708	184500	425159431	960	960	960	960	0
7	20240708	184400	425159431	960	960	960	960	0
8	20240708	184300	425159431	960	960	960	960	0
9	20240708	184200	425159431	960	960	960	960	0
10	20240708	184100	425159431	960	960	960	960	0
11	20240708	184000	425159431	960	960	960	960	0
12	20240708	183900	425159431	960	960	960	960	0
13	20240708	183800	425159431	960	960	960	960	0
14	20240708	183700	425159431	960	960	960	960	0
15	20240708	183600	425159431	960	960	960	960	0
16	20240708	183500	425159431	960	960	960	960	0
17	20240708	183400	425159431	960	960	960	960	0
18	20240708	183300	425159431	960	960	960	960	0
19	20240708	183200	425159431	960	960	960	960	0
20	20240708	183100	425159431	960	960	960	960	0
21	20240708	183000	425159431	960	960	960	960	0
22	20240708	182900	425159431	960	960	960	960	0
23	20240708	182800	425159431	960	960	960	960	0
24	20240708	182700	425159431	960	960	960	960	0
25	20240708	182600	425159431	960	960	960	960	0
26	20240708	182500	425159431	960	960	960	960	0
27	20240708	182400	425159431	960	960	960	960	0
28	20240708	182300	425159431	960	960	960	960	0
29	20240708	182200	425159431	960	960	960	960	0
30	20240708	182100	425159431	960	960	960	960	0
31	20240708	182000	425159431	960	960	960	960	0
32	20240708	181900	425159431	960	960	960	960	3646
33	20240708	181800	425159431	960	960	960	960	0
34	20240708	181700	425159431	960	960	960	960	0
35	20240708	181600	425159431	960	960	960	960	0
36	20240708	181500	425159431	960	960	960	960	0
37	20240708	181400	425159431	960	960	960	960	0
38	20240708	181300	425159431	960	960	960	960	0
39	20240708	181200	425159431	960	960	960	960	0
40	20240708	181100	425159431	960	960	960	960	0
41	20240708	181000	425159431	960	960	960	960	0
42	20240708	180900	425159431	960	960	960	960	0
43	20240708	180800	425159431	960	960	960	960	0
44	20240708	180700	425159431	960	960	960	960	0
45	20240708	180600	425159431	960	960	960	960	0
46	20240708	180500	425159431	960	960	960	960	0
47	20240708	180400	425159431	960	960	960	960	0
48	20240708	180300	425159431	960	960	960	960	0
49	20240708	180200	425159431	960	960	960	960	0
50	20240708	180100	425159431	960	960	960	960	0
51	20240708	180000	425159431	960	960	960	960	0
52	20240708	175900	425159431	960	960	960	960	0
53	20240708	175800	425159431	960	960	960	960	0
54	20240708	175700	425159431	960	960	960	960	0
55	20240708	175600	425159431	960	960	960	960	0
56	20240708	175500	425159431	960	960	960	960	0
57	20240708	175400	425159431	960	960	960	960	0
58	20240708	175300	425159431	960	960	960	960	0
59	20240708	175200	425159431	960	960	960	960	0
60	20240708	175100	425159431	960	960	960	960	0
61	20240708	175000	425159431	960	960	960	960	0
62	20240708	174900	425159431	960	960	960	960	3646
63	20240708	174800	425159431	960	960	960	960	0
64	20240708	174700	425159431	960	960	960	960	0
65	20240708	174600	425159431	960	960	960	960	0
66	20240708	174500	425159431	960	960	960	960	0
67	20240708	174400	425159431	960	960	960	960	0
68	20240708	174300	425159431	960	960	960	960	0
69	20240708	174200	425159431	960	960	960	960	0
70	20240708	174100	425159431	960	960	960	960	0
71	20240708	174000	425159431	960	960	960	960	0
72	20240708	173900	425159431	960	960	960	960	0
73	20240708	173800	425159431	960	960	960	960	0
74	20240708	173700	425159431	960	960	960	960	0
75	20240708	173600	425159431	960	960	960	960	0
76	20240708	173500	425159431	960	960	960	960	0
77	20240708	173400	425159431	960	960	960	960	0
78	20240708	173300	425159431	960	960	960	960	0
79	20240708	173200	425159431	960	960	960	960	0
80	20240708	173100	425159431	960	960	960	960	0
81	20240708	173000	425159431	960	960	960	960	0
82	20240708	172900	425159431	960	960	960	960	0
83	20240708	172800	425159431	960	960	960	960	0
84	20240708	172700	425159431	960	960	960	960	0
85	20240708	172600	425159431	960	960	960	960	0
86	20240708	172500	425159431	960	960	960	960	0
87	20240708	172400	425159431	960	960	960	960	0
88	20240708	172300	425159431	960	960	960	960	0
89	20240708	172200	425159431	960	960	960	960	0
90	20240708	172100	425159431	960	960	960	960	0
91	20240708	172000	425159431	960	960	960	960	0
92	20240708	171900	425159431	960	960	960	960	3646
93	20240708	171800	425159431	960	960	960	960	0
94	20240708	171700	425159431	960	960	960	960	0
95	20240708	171600	425159431	960	960	960	960	0
96	20240708	171500	425159431	960	960	960	960	0
97	20240708	171400	425159431	960	960	960	960	0
98	20240708	171300	425159431	960	960	960	960	0
99	20240708	171200	425159431	960	960	960	960	0
100	20240708	171100	425159431	960	960	960	960	0
101	20240708	171000	425159431	960	960	960	960	0
102	20240708	170900	425159431	960	960	960	960	0
103	20240708	170800	425159431	960	960	960	960	0
104	20240708	170700	425159431	960	960	960	960	0
105	20240708	170600	425159431	960	960	960	960	0
106	20240708	170500	425159431	960	960	960	960	0
107	20240708	170400	425159431	960	960	960	960	0
108	20240708	170300	425159431	960	960	960	960	0
109	20240708	170200	425159431	960	960	960	960	0
110	20240708	170100	425159431	960	960	960	960	0
111	20240708	170000	425159431	960	960	960	960	0
112	20240708	165900	425159431	960	960	960	960	0
113	20240708	165800	425159431	960	960	960	960	0
114	20240708	165700	425159431	960	960	960	960	0
115	20240708	165600	425159431	960	960	960	960	0
116	20240708	165500	425159431	960	960	960	960	0
117	20240708	165400	425159431	960	960	960	960	0
118	20240708	165300	425159431	960	960	960	960	0
119	20240708	165200	425159431	960	960	960	960	0
120	20240708	165100	425159431	960	960	960	960	0
121	20240708	165000	425159431	960	960	960	960	0
122	20240708	164900	425159431	960	960	960	960	3646
123	20240708	164800	425159431	960	960	960	960	0
124	20240708	164700	425159431	960	960	960	960	0
125	20240708	164600	425159431	960	960	960	960	0
126	20240708	164500	425159431	960	960	960	960	0
127	20240708	164400	425159431	960	960	960	960	0
128	20240708	164300	425159431	960	960	960	960	0
129	20240708	164200	425159431	960	960	960	960	0
130	20240708	164100	425159431	960	960	960	960	0
131	20240708	164000	425159431	960	960	960	960	0
132	20240708	163900	425159431	960	960	960	960	0
133	20240708	163800	425159431	960	960	960	960	0
134	20240708	163700	425159431	960	960	960	960	0
135	20240708	163600	425159431	960	960	960	960	0
136	20240708	163500	425159431	960	960	960	960	0
137	20240708	163400	425159431	960	960	960	960	0
138	20240708	163300	425159431	960	960	960	960	0
139	20240708	163200	425159431	960	960	960	960	0
140	20240708	163100	425159431	960	960	960	960	0
141	20240708	163000	425159431	960	960	960	960	0
142	20240708	162900	425159431	960	960	960	960	0
143	20240708	162800	425159431	960	960	960	960	0
144	20240708	162700	425159431	960	960	960	960	0
145	20240708	162600	425159431	960	960	960	960	0
146	20240708	162500	425159431	960	960	960	960	0
147	20240708	162400	425159431	960	960	960	960	0
148	20240708	162300	425159431	960	960	960	960	0
149	20240708	162200	425159431	960	960	960	960	0
150	20240708	162100	425159431	960	960	960	960	0
151	20240708	162000	425159431	960	960	960	960	0
152	20240708	161900	425159431	960	960	960	960	3646
153	20240708	161800	425159431	960	960	960	960	0
154	20240708	161700	425159431	960	960	960	960	0
155	20240708	161600	425159431	960	960	960	960	0
156	20240708	161500	425159431	960	960	960	960	0
157	20240708	161400	425159431	960	960	960	960	0
158	20240708	161300	425159431	960	960	960	960	0
159	20240708	161200	425159431	960	960	960	960	0
160	20240708	161100	425159431	960	960	960	960	0
161	20240708	161000	425159431	960	960	960	960	0
162	20240708	160900	425159431	960	960	960	960	0
163	20240708	160800	425159431	960	960	960	960	0
164	20240708	160700	425159431	960	960	960	960	0
165	20240708	160600	425159431	960	960	960	960	0
166	20240708	160500	425159431	960	960	960	960	0
167	20240708	160400	425159431	960	960	960	960	0
168	20240708	160300	425159431	960	960	960	960	0
169	20240708	160200	425159431	960	960	960	960	0
170	20240708	160100	425159431	960	960	960	960	0
171	20240708	160000	425159431	960	960	960	960	0
172	20240708	155900	425159431	960	960	960	960	0
173	20240708	155800	425159431	960	960	960	960	0
174	20240708	155700	425159431	960	960	960	960	0
175	20240708	155600	425159431	960	960	960	960	0
176	20240708	155500	425159431	960	960	960	960	0
177	20240708	155400	425159431	960	960	960	960	0
178	20240708	155300	425159431	960	960	960	960	0
179	20240708	155200	425159431	960	960	960	960	0
180	20240708	155100	425159431	960	960	960	960	0
181	20240708	155000	425159431	960	960	960	960	0
182	20240708	154900	425159431	960	960	960	960	3646
183	20240708	154800	425159431	960	960	960	960	0
184	20240708	154700	425159431	960	960	960	960	0
185	20240708	154600	425159431	960	960	960	960	0
186	20240708	154500	425159431	960	960	960	960	0
187	20240708	154400	425159431	960	960	960	960	0
188	20240708	154300	425159431	960	960	960	960	0
189	20240708	154200	425159431	960	960	960	960	0
190	20240708	154100	425159431	960	960	960	960	0
191	20240708	154000	425159431	960	960	960	960	0
192	20240708	153900	425159431	960	960	960	960	0
193	20240708	153800	425159431	960	960	960	960	0
194	20240708	153700	425159431	960	960	960	960	0
195	20240708	153600	425159431	960	960	960	960	0
196	20240708	153500	425159431	960	960	960	960	0
197	20240708	153400	425159431	960	960	960	960	0
198	20240708	153300	425159431	960	960	960	960	0
199	20240708	153200	425159431	960	960	960	960	0
200	20240708	153100	425159431	960	960	960	960	0
201	20240708	153000	425159431	960	960	960	960	3646
202	20240708	152900	421659271	969	969	969	969	0
203	20240708	152800	421659271	969	969	969	969	0
204	20240708	152700	421659271	969	969	969	969	0
205	20240708	152600	421659271	969	969	969	969	0
206	20240708	152500	421659271	969	969	969	969	0
207	20240708	152400	421659271	969	969	969	969	0
208	20240708	152300	421659271	969	969	969	969	0
209	20240708	152200	421659271	969	969	969	969	0
210	20240708	152100	421659271	969	969	969	969	0
211	20240708	152000	421659271	969	969	969	969	0
212	20240708	151900	421659271	969	969	969	969	200
213	20240708	151800	421465471	970	970	970	970	0
214	20240708	151700	421465471	970	970	970	970	0
215	20240708	151600	421465471	970	970	970	970	140
216	20240708	151500	421329671	971	971	971	971	1
217	20240708	151400	421328700	963	966	973	962	2768
218	20240708	151300	418662352	973	973	973	973	0
219	20240708	151200	418662352	973	966	973	966	17
220	20240708	151100	418645923	973	973	973	973	307
221	20240708	151000	418347212	965	975	975	965	132
222	20240708	150900	418219722	975	975	975	975	0
223	20240708	150800	418219722	975	975	975	975	1
224	20240708	150700	418218747	967	967	967	967	1004
225	20240708	150600	417247879	967	967	967	967	0
226	20240708	150500	417247879	967	967	967	967	31
227	20240708	150400	417217902	968	971	971	968	1165
228	20240708	150300	416090019	977	977	977	977	0
229	20240708	150200	416090019	977	977	977	977	0
230	20240708	150100	416090019	977	977	977	977	9
231	20240708	150000	416081226	977	977	977	977	654
232	20240708	145900	415442268	977	977	977	977	585
233	20240708	145800	414870723	977	977	977	977	0
234	20240708	145700	414870723	977	977	977	977	0
235	20240708	145600	414870723	977	977	977	977	79
236	20240708	145500	414793540	977	977	977	977	632
237	20240708	145400	414176076	978	978	978	977	1141
238	20240708	145300	413060278	977	975	977	975	1603
239	20240708	145200	411494349	977	977	977	977	0
240	20240708	145100	411494349	977	967	977	966	639
241	20240708	145000	410877058	977	977	977	977	0
242	20240708	144900	410877058	977	975	977	975	226
243	20240708	144800	410656296	975	974	975	967	1257
244	20240708	144700	409430749	974	974	974	974	220
245	20240708	144600	409216469	974	974	974	974	0
246	20240708	144500	409216469	974	974	974	974	33
247	20240708	144400	409184327	974	974	974	974	128
248	20240708	144300	409059655	974	967	974	967	5407
249	20240708	144200	403811279	964	961	964	961	270
250	20240708	144100	403551548	961	961	961	961	0
251	20240708	144000	403551548	961	961	961	961	1
252	20240708	143900	403550587	958	955	958	955	2805
253	20240708	143800	400869361	954	954	954	954	2
254	20240708	143700	400867453	952	952	952	952	0
255	20240708	143600	400867453	952	952	952	952	0
256	20240708	143500	400867453	952	952	952	952	0
257	20240708	143400	400867453	952	952	952	952	0
258	20240708	143300	400867453	952	952	952	952	0
259	20240708	143200	400867453	952	952	952	952	0
260	20240708	143100	400867453	952	952	952	952	0
261	20240708	143000	400867453	952	952	952	952	0
262	20240708	142900	400867453	952	956	956	952	6
263	20240708	142800	400861721	956	956	956	956	0
264	20240708	142700	400861721	956	956	956	956	0
265	20240708	142600	400861721	956	956	956	956	0
266	20240708	142500	400861721	956	956	956	956	0
267	20240708	142400	400861721	956	956	956	956	0
268	20240708	142300	400861721	956	956	956	956	0
269	20240708	142200	400861721	956	956	956	956	0
270	20240708	142100	400861721	956	956	956	956	0
271	20240708	142000	400861721	956	956	956	956	0
272	20240708	141900	400861721	956	956	956	956	30
273	20240708	141800	400833041	956	956	956	956	0
274	20240708	141700	400833041	956	956	956	956	0
275	20240708	141600	400833041	956	956	956	956	21
276	20240708	141500	400812965	956	956	956	956	7
277	20240708	141400	400806273	950	950	950	950	329
278	20240708	141300	400493723	950	950	950	950	31
279	20240708	141200	400464273	956	956	956	956	0
280	20240708	141100	400464273	956	956	956	956	0
281	20240708	141000	400464273	956	956	956	956	0
282	20240708	140900	400464273	956	955	956	955	8
283	20240708	140800	400456626	956	956	956	956	0
284	20240708	140700	400456626	956	955	956	955	200
285	20240708	140600	400265452	956	956	956	956	0
286	20240708	140500	400265452	956	956	956	956	0
287	20240708	140400	400265452	956	956	956	956	0
288	20240708	140300	400265452	956	956	956	956	0
289	20240708	140200	400265452	956	956	956	956	0
290	20240708	140100	400265452	956	956	956	956	0
291	20240708	140000	400265452	956	956	956	956	0
292	20240708	135900	400265452	956	956	956	956	0
293	20240708	135800	400265452	956	956	956	956	1
294	20240708	135700	400264496	955	955	955	955	0
295	20240708	135600	400264496	955	955	955	955	100
296	20240708	135500	400168996	956	956	956	956	1
297	20240708	135400	400168040	963	963	963	963	0
298	20240708	135300	400168040	963	951	963	950	2777
299	20240708	135200	397529299	951	951	951	951	0
300	20240708	135100	397529299	951	952	952	951	64
301	20240708	135000	397468407	965	965	965	965	0
302	20240708	134900	397468407	965	965	965	965	0
303	20240708	134800	397468407	965	951	965	951	7
304	20240708	134700	397461672	964	959	964	959	108
305	20240708	134600	397357970	959	959	959	959	1
306	20240708	134500	397357011	951	951	951	951	0
307	20240708	134400	397357011	951	950	959	950	5
308	20240708	134300	397352251	950	954	954	950	4000
309	20240708	134200	393550723	959	959	959	959	0
310	20240708	134100	393550723	959	959	959	959	0
311	20240708	134000	393550723	959	959	959	959	2
312	20240708	133900	393548805	959	959	959	959	7
313	20240708	133800	393542092	954	954	954	954	10
314	20240708	133700	393532552	959	959	959	959	1
315	20240708	133600	393531593	954	959	959	954	20
316	20240708	133500	393512478	955	955	955	955	14
317	20240708	133400	393499108	960	960	960	960	0
318	20240708	133300	393499108	960	960	960	960	0
319	20240708	133200	393499108	960	960	960	960	0
320	20240708	133100	393499108	960	959	960	959	2
321	20240708	133000	393497189	952	952	952	952	0
322	20240708	132900	393497189	952	952	952	952	1
323	20240708	132800	393496237	950	957	957	950	4546
324	20240708	132700	389164870	967	967	967	967	0
325	20240708	132600	389164870	967	967	967	967	0
326	20240708	132500	389164870	967	967	967	967	1
327	20240708	132400	389163903	966	966	966	966	14
328	20240708	132300	389150379	966	966	966	966	1
329	20240708	132200	389149413	957	957	957	957	778
330	20240708	132100	388404867	957	957	957	957	185
331	20240708	132000	388227822	957	957	957	957	0
332	20240708	131900	388227822	957	957	957	957	0
333	20240708	131800	388227822	957	957	957	957	6
334	20240708	131700	388222080	957	957	957	957	0
335	20240708	131600	388222080	957	958	958	957	711
336	20240708	131500	387541550	966	966	966	966	0
337	20240708	131400	387541550	966	958	966	958	101
338	20240708	131300	387444784	958	958	958	958	0
339	20240708	131200	387444784	958	958	958	958	0
340	20240708	131100	387444784	958	959	959	958	3851
341	20240708	131000	383754526	959	960	960	959	640
342	20240708	130900	383140523	960	960	960	960	704
343	20240708	130800	382464683	960	960	960	960	21
344	20240708	130700	382444523	960	961	961	960	100
345	20240708	130600	382348470	968	968	968	968	7
346	20240708	130500	382341694	968	968	968	968	0
347	20240708	130400	382341694	968	968	968	968	0
348	20240708	130300	382341694	968	968	968	968	0
349	20240708	130200	382341694	968	968	968	968	290
350	20240708	130100	382060974	968	968	968	968	0
351	20240708	130000	382060974	968	968	968	968	95
352	20240708	125900	381969014	968	967	968	967	502
353	20240708	125800	381483196	967	960	967	960	5683
354	20240708	125700	376010506	959	963	963	959	800
355	20240708	125600	375242367	963	963	963	963	519
356	20240708	125500	374742570	963	967	967	963	200
357	20240708	125400	374549699	967	967	967	967	0
358	20240708	125300	374549699	967	967	967	967	0
359	20240708	125200	374549699	967	967	967	967	467
360	20240708	125100	374098110	967	968	968	967	101
361	20240708	125000	374000442	967	967	967	967	517
362	20240708	124900	373500503	967	967	967	967	85
363	20240708	124800	373418308	967	967	967	967	0
364	20240708	124700	373418308	967	967	967	967	0
365	20240708	124600	373418308	967	967	967	966	200
366	20240708	124500	373225093	967	967	967	967	0
367	20240708	124400	373225093	967	967	967	967	0
368	20240708	124300	373225093	967	967	967	967	7
369	20240708	124200	373218324	967	967	967	967	68
370	20240708	124100	373152568	967	967	967	967	24
371	20240708	124000	373129360	967	967	967	967	0
372	20240708	123900	373129360	967	968	968	967	2
373	20240708	123800	373127425	966	966	966	966	0
374	20240708	123700	373127425	966	966	968	964	1238
375	20240708	123600	371931617	966	965	966	965	175
376	20240708	123500	371762730	968	968	968	968	0
377	20240708	123400	371762730	968	966	968	966	3000
378	20240708	123300	368858828	966	966	966	966	24
379	20240708	123200	368835644	966	966	966	966	0
380	20240708	123100	368835644	966	967	967	966	215
381	20240708	123000	368627846	968	968	968	968	0
382	20240708	122900	368627846	968	968	968	968	107
383	20240708	122800	368524270	968	969	969	968	10
384	20240708	122700	368514582	970	970	970	970	0
385	20240708	122600	368514582	970	969	970	967	2038
386	20240708	122500	366541743	968	968	968	967	1002
387	20240708	122400	365572389	968	968	968	968	0
388	20240708	122300	365572389	968	968	968	968	200
389	20240708	122200	365378789	974	974	974	974	1
390	20240708	122100	365377815	970	970	970	970	500
391	20240708	122000	364892815	974	974	974	974	1
392	20240708	121900	364891841	974	974	974	974	0
393	20240708	121800	364891841	974	974	974	974	0
394	20240708	121700	364891841	974	974	974	974	4
395	20240708	121600	364887945	974	974	974	974	88
396	20240708	121500	364802233	975	974	975	974	50
397	20240708	121400	364753484	975	974	975	974	5200
398	20240708	121300	359688484	974	974	974	974	307
399	20240708	121200	359389466	974	974	974	974	1
400	20240708	121100	359388492	975	975	975	975	0
401	20240708	121000	359388492	975	975	975	975	2
402	20240708	120900	359386542	975	975	975	975	7
403	20240708	120800	359379717	975	975	975	975	0
404	20240708	120700	359379717	975	975	975	970	387
405	20240708	120600	359004317	975	972	975	970	15202
406	20240708	120500	344242923	972	973	973	972	426
407	20240708	120400	343828763	974	977	977	974	3270
408	20240708	120300	340641524	977	978	978	977	29
409	20240708	120200	340613168	979	980	980	979	36
410	20240708	120100	340577895	980	980	980	980	0
411	20240708	120000	340577895	980	980	980	980	0
412	20240708	115900	340577895	980	980	980	980	0
413	20240708	115800	340577895	980	980	980	980	1
414	20240708	115700	340576915	980	980	980	980	0
415	20240708	115600	340576915	980	980	980	980	0
416	20240708	115500	340576915	980	980	980	980	357
417	20240708	115400	340227055	980	980	980	980	0
418	20240708	115300	340227055	980	980	980	980	5
419	20240708	115200	340222155	980	980	980	980	0
420	20240708	115100	340222155	980	980	980	980	77
421	20240708	115000	340146695	980	980	980	980	1
422	20240708	114900	340145715	980	976	980	976	11
423	20240708	114800	340134975	978	978	978	978	1000
424	20240708	114700	339156975	980	980	980	980	74
425	20240708	114600	339084455	978	980	980	978	1490
426	20240708	114500	337624583	980	980	980	980	5205
427	20240708	114400	332523683	979	981	981	979	39
428	20240708	114300	332485471	983	983	983	983	0
429	20240708	114200	332485471	983	981	983	980	118
430	20240708	114100	332369799	981	984	984	981	62
431	20240708	114000	332308885	984	984	985	984	1613
432	20240708	113900	330720393	984	984	984	984	1
433	20240708	113800	330719409	985	985	985	985	0
434	20240708	113700	330719409	985	982	985	982	5001
435	20240708	113600	325808424	982	980	982	980	1008
436	20240708	113500	324820568	982	986	988	982	1237
437	20240708	113400	323602872	986	987	987	986	164
438	20240708	113300	323441166	987	981	989	981	17603
439	20240708	113200	306079839	981	977	981	977	739
440	20240708	113100	305356534	977	977	977	977	200
441	20240708	113000	305161134	976	980	980	976	502
442	20240708	112900	304671174	976	976	976	976	2
443	20240708	112800	304669222	980	980	980	980	20
444	20240708	112700	304649622	980	974	980	974	3123
445	20240708	112600	301589736	974	974	974	974	100
446	20240708	112500	301492336	983	976	983	975	3593
447	20240708	112400	297988637	978	978	978	978	1499
448	20240708	112300	296522615	979	979	979	979	75
449	20240708	112200	296449190	986	985	986	985	1004
450	20240708	112100	295460247	979	979	979	979	5
451	20240708	112000	295455352	988	987	988	987	9829
452	20240708	111900	285749300	987	986	987	986	5596
453	20240708	111800	280231548	986	987	987	979	462
454	20240708	111700	279776903	988	988	988	988	501
455	20240708	111600	279281915	985	985	988	985	1814
456	20240708	111500	277492434	985	985	985	985	1
457	20240708	111400	277491449	976	976	986	976	1242
458	20240708	111300	276266972	975	975	975	975	1
459	20240708	111200	276265997	987	983	987	980	3071
460	20240708	111100	273247729	986	986	987	984	716
461	20240708	111000	272542298	986	985	986	985	1322
462	20240708	110900	271239354	985	982	985	982	6989
463	20240708	110800	264360278	983	980	983	974	1675
464	20240708	110700	262715102	975	980	980	973	5383
465	20240708	110600	257442896	979	979	980	979	2116
466	20240708	110500	255371323	980	978	980	978	3795
467	20240708	110400	251653857	977	974	977	974	1839
468	20240708	110300	249859699	974	974	974	974	101
469	20240708	110200	249761325	977	976	977	976	638
470	20240708	110100	249138124	975	975	975	975	1235
471	20240708	110000	247933999	975	975	975	975	500
472	20240708	105900	247446499	975	974	975	973	8242
473	20240708	105800	239414502	973	970	973	970	6790
474	20240708	105700	232808639	971	965	971	965	1229
475	20240708	105600	231616169	965	965	965	965	11
476	20240708	105500	231605554	965	964	965	964	60
477	20240708	105400	231547663	964	961	964	960	516
478	20240708	105300	231052044	965	965	965	965	0
479	20240708	105200	231052044	965	965	965	965	1
480	20240708	105100	231051079	963	963	963	963	130
481	20240708	105000	230925889	965	965	965	965	600
482	20240708	104900	230346889	965	965	965	965	0
483	20240708	104800	230346889	965	965	965	965	13
484	20240708	104700	230334344	960	960	960	960	0
485	20240708	104600	230334344	960	960	960	960	0
486	20240708	104500	230334344	960	960	960	960	3
487	20240708	104400	230331464	959	959	959	959	0
488	20240708	104300	230331464	959	959	959	959	170
489	20240708	104200	230168434	959	959	959	959	734
490	20240708	104100	229464528	959	959	959	959	5
491	20240708	104000	229459733	970	969	970	969	5636
492	20240708	103900	223995569	970	969	970	969	895
493	20240708	103800	223127619	970	968	971	959	12167
494	20240708	103700	211421192	968	968	968	968	493
495	20240708	103600	210943968	969	960	969	960	357
496	20240708	103500	210600762	960	965	965	960	4000
497	20240708	103400	206756958	966	971	971	966	206
498	20240708	103300	206557949	972	972	972	972	765
499	20240708	103200	205814369	973	972	973	972	3100
500	20240708	103100	202798074	973	960	973	959	1372
501	20240708	103000	201473547	959	965	979	957	5231
502	20240708	102900	196384267	956	962	970	956	15103
503	20240708	102800	181743216	967	966	967	966	1044
504	20240708	102700	180733710	967	961	967	961	2469
505	20240708	102600	178352981	965	957	965	952	2212
506	20240708	102500	176222338	958	958	958	958	0
507	20240708	102400	176222338	958	958	958	958	59
508	20240708	102300	176165816	947	948	960	947	19003
509	20240708	102200	157950821	948	948	948	948	0
510	20240708	102100	157950821	948	948	948	948	50
511	20240708	102000	157903421	948	948	948	948	0
512	20240708	101900	157903421	948	948	948	948	1
513	20240708	101800	157902473	944	944	944	944	357
514	20240708	101700	157565465	944	944	944	944	10
515	20240708	101600	157556025	949	949	949	949	1
516	20240708	101500	157555076	944	944	944	944	0
517	20240708	101400	157555076	944	944	944	944	0
518	20240708	101300	157555076	944	944	944	944	264
519	20240708	101200	157305860	944	944	944	944	556
520	20240708	101100	156780996	944	944	944	944	0
521	20240708	101000	156780996	944	944	944	944	1
522	20240708	100900	156780052	950	950	950	950	53
523	20240708	100800	156729702	950	946	950	946	8451
524	20240708	100700	148713554	946	942	946	941	4862
525	20240708	100600	144124359	945	945	945	945	1
526	20240708	100500	144123414	945	939	945	939	19
527	20240708	100400	144105489	947	935	947	935	2666
528	20240708	100300	141599447	939	939	939	939	40
529	20240708	100200	141561887	940	932	940	932	4201
530	20240708	100100	137614654	940	935	941	935	1451
531	20240708	100000	136255378	934	936	936	934	3478
532	20240708	095900	133001396	940	941	941	940	1445
533	20240708	095800	131641656	941	941	942	940	5063
534	20240708	095700	126882371	942	942	942	942	1053
535	20240708	095600	125890445	942	951	951	942	443
536	20240708	095500	125472239	951	951	953	947	4458
537	20240708	095400	121241009	953	953	953	951	475
538	20240708	095300	120788434	948	954	954	947	3902
539	20240708	095200	117076288	954	954	960	954	12325
540	20240708	095100	105312310	954	948	955	948	12015
541	20240708	095000	93889958	948	949	950	948	13902
542	20240708	094900	80695797	949	939	955	939	7397
543	20240708	094800	73707209	936	923	936	923	13305
544	20240708	094700	61323034	923	913	923	913	5769
545	20240708	094600	56046842	909	912	912	909	1225
546	20240708	094500	54930285	912	913	913	912	34
547	20240708	094400	54899266	910	913	913	910	281
548	20240708	094300	54643231	914	914	914	914	0
549	20240708	094200	54643231	914	914	914	914	0
550	20240708	094100	54643231	914	914	914	914	628
551	20240708	094000	54069239	914	914	914	914	30
552	20240708	093900	54041819	914	914	914	914	0
553	20240708	093800	54041819	914	914	914	914	1
554	20240708	093700	54040905	915	915	915	915	5
555	20240708	093600	54036330	916	912	916	909	529
556	20240708	093500	53554408	912	912	912	912	4377
557	20240708	093400	49562584	912	912	912	912	1763
558	20240708	093300	47954728	912	914	917	912	2195
559	20240708	093200	45952303	917	917	917	917	1
560	20240708	093100	45951386	916	916	916	916	1
561	20240708	093000	45950470	912	912	916	912	922
562	20240708	092900	45109602	912	916	916	912	1188
563	20240708	092800	44025786	917	917	917	917	1
564	20240708	092700	44024869	918	913	918	913	599
565	20240708	092600	43477002	912	912	912	912	57
566	20240708	092500	43425018	913	913	913	913	1
567	20240708	092400	43424105	912	913	913	907	1603
568	20240708	092300	41963565	914	914	915	914	303
569	20240708	092200	41686621	914	914	914	914	334
570	20240708	092100	41381345	913	919	919	913	1215
571	20240708	092000	40272034	914	914	914	912	3314
572	20240708	091900	37245799	914	914	918	914	1084
573	20240708	091800	36255015	913	916	920	913	579
574	20240708	091700	35724593	920	920	920	920	0
575	20240708	091600	35724593	920	920	920	920	8
576	20240708	091500	35717233	922	924	926	920	715
577	20240708	091400	35055848	924	912	924	910	3048
578	20240708	091300	32263030	912	916	916	910	2355
579	20240708	091200	30116586	918	925	930	918	6176
580	20240708	091100	24428235	930	930	930	930	2
581	20240708	091000	24426375	928	928	928	928	10
582	20240708	090900	24417095	930	923	932	923	3611
583	20240708	090800	21084063	923	923	923	922	601
584	20240708	090700	20529922	923	923	923	923	2226
585	20240708	090600	18475324	923	923	925	923	2818
586	20240708	090500	15873195	928	928	928	928	0
587	20240708	090400	15873195	928	927	935	923	7325
588	20240708	090300	9102971	928	930	930	924	3941
589	20240708	090200	5450255	937	925	937	925	162
590	20240708	090100	5300234	925	943	943	922	3090
591	20240708	090000	2425175	943	922	943	922	2630