KissMeData/006490/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	184700	243078141	977	977	977	977	2738
3	20240802	184600	243078141	977	977	977	977	0
4	20240802	184500	243078141	977	977	977	977	0
5	20240802	184400	243078141	977	977	977	977	0
6	20240802	184300	243078141	977	977	977	977	0
7	20240802	184200	243078141	977	977	977	977	0
8	20240802	184100	243078141	977	977	977	977	0
9	20240802	184000	243078141	977	977	977	977	0
10	20240802	183900	243078141	977	977	977	977	0
11	20240802	183800	243078141	977	977	977	977	0
12	20240802	183700	243078141	977	977	977	977	0
13	20240802	183600	243078141	977	977	977	977	0
14	20240802	183500	243078141	977	977	977	977	0
15	20240802	183400	243078141	977	977	977	977	0
16	20240802	183300	243078141	977	977	977	977	0
17	20240802	183200	243078141	977	977	977	977	0
18	20240802	183100	243078141	977	977	977	977	0
19	20240802	183000	243078141	977	977	977	977	0
20	20240802	182900	243078141	977	977	977	977	0
21	20240802	182800	243078141	977	977	977	977	0
22	20240802	182700	243078141	977	977	977	977	0
23	20240802	182600	243078141	977	977	977	977	0
24	20240802	182500	243078141	977	977	977	977	0
25	20240802	182400	243078141	977	977	977	977	0
26	20240802	182300	243078141	977	977	977	977	0
27	20240802	182200	243078141	977	977	977	977	0
28	20240802	182100	243078141	977	977	977	977	0
29	20240802	182000	243078141	977	977	977	977	0
30	20240802	181900	243078141	977	977	977	977	0
31	20240802	181800	243078141	977	977	977	977	0
32	20240802	181700	243078141	977	977	977	977	2738
33	20240802	181600	243078141	977	977	977	977	0
34	20240802	181500	243078141	977	977	977	977	0
35	20240802	181400	243078141	977	977	977	977	0
36	20240802	181300	243078141	977	977	977	977	0
37	20240802	181200	243078141	977	977	977	977	0
38	20240802	181100	243078141	977	977	977	977	0
39	20240802	181000	243078141	977	977	977	977	0
40	20240802	180900	243078141	977	977	977	977	0
41	20240802	180800	243078141	977	977	977	977	0
42	20240802	180700	243078141	977	977	977	977	0
43	20240802	180600	243078141	977	977	977	977	0
44	20240802	180500	243078141	977	977	977	977	0
45	20240802	180400	243078141	977	977	977	977	0
46	20240802	180300	243078141	977	977	977	977	0
47	20240802	180200	243078141	977	977	977	977	0
48	20240802	180100	243078141	977	977	977	977	0
49	20240802	180000	243078141	977	977	977	977	0
50	20240802	175900	243078141	977	977	977	977	0
51	20240802	175800	243078141	977	977	977	977	0
52	20240802	175700	243078141	977	977	977	977	0
53	20240802	175600	243078141	977	977	977	977	0
54	20240802	175500	243078141	977	977	977	977	0
55	20240802	175400	243078141	977	977	977	977	0
56	20240802	175300	243078141	977	977	977	977	0
57	20240802	175200	243078141	977	977	977	977	0
58	20240802	175100	243078141	977	977	977	977	0
59	20240802	175000	243078141	977	977	977	977	0
60	20240802	174900	243078141	977	977	977	977	0
61	20240802	174800	243078141	977	977	977	977	0
62	20240802	174700	243078141	977	977	977	977	2738
63	20240802	174600	243078141	977	977	977	977	0
64	20240802	174500	243078141	977	977	977	977	0
65	20240802	174400	243078141	977	977	977	977	0
66	20240802	174300	243078141	977	977	977	977	0
67	20240802	174200	243078141	977	977	977	977	0
68	20240802	174100	243078141	977	977	977	977	0
69	20240802	174000	243078141	977	977	977	977	0
70	20240802	173900	243078141	977	977	977	977	0
71	20240802	173800	243078141	977	977	977	977	0
72	20240802	173700	243078141	977	977	977	977	0
73	20240802	173600	243078141	977	977	977	977	0
74	20240802	173500	243078141	977	977	977	977	0
75	20240802	173400	243078141	977	977	977	977	0
76	20240802	173300	243078141	977	977	977	977	0
77	20240802	173200	243078141	977	977	977	977	0
78	20240802	173100	243078141	977	977	977	977	0
79	20240802	173000	243078141	977	977	977	977	0
80	20240802	172900	243078141	977	977	977	977	0
81	20240802	172800	243078141	977	977	977	977	0
82	20240802	172700	243078141	977	977	977	977	0
83	20240802	172600	243078141	977	977	977	977	0
84	20240802	172500	243078141	977	977	977	977	0
85	20240802	172400	243078141	977	977	977	977	0
86	20240802	172300	243078141	977	977	977	977	0
87	20240802	172200	243078141	977	977	977	977	0
88	20240802	172100	243078141	977	977	977	977	0
89	20240802	172000	243078141	977	977	977	977	0
90	20240802	171900	243078141	977	977	977	977	0
91	20240802	171800	243078141	977	977	977	977	0
92	20240802	171700	243078141	977	977	977	977	2738
93	20240802	171600	243078141	977	977	977	977	0
94	20240802	171500	243078141	977	977	977	977	0
95	20240802	171400	243078141	977	977	977	977	0
96	20240802	171300	243078141	977	977	977	977	0
97	20240802	171200	243078141	977	977	977	977	0
98	20240802	171100	243078141	977	977	977	977	0
99	20240802	171000	243078141	977	977	977	977	0
100	20240802	170900	243078141	977	977	977	977	0
101	20240802	170800	243078141	977	977	977	977	0
102	20240802	170700	243078141	977	977	977	977	0
103	20240802	170600	243078141	977	977	977	977	0
104	20240802	170500	243078141	977	977	977	977	0
105	20240802	170400	243078141	977	977	977	977	0
106	20240802	170300	243078141	977	977	977	977	0
107	20240802	170200	243078141	977	977	977	977	0
108	20240802	170100	243078141	977	977	977	977	0
109	20240802	170000	243078141	977	977	977	977	0
110	20240802	165900	243078141	977	977	977	977	0
111	20240802	165800	243078141	977	977	977	977	0
112	20240802	165700	243078141	977	977	977	977	0
113	20240802	165600	243078141	977	977	977	977	0
114	20240802	165500	243078141	977	977	977	977	0
115	20240802	165400	243078141	977	977	977	977	0
116	20240802	165300	243078141	977	977	977	977	0
117	20240802	165200	243078141	977	977	977	977	0
118	20240802	165100	243078141	977	977	977	977	0
119	20240802	165000	243078141	977	977	977	977	0
120	20240802	164900	243078141	977	977	977	977	0
121	20240802	164800	243078141	977	977	977	977	0
122	20240802	164700	243078141	977	977	977	977	2738
123	20240802	164600	243078141	977	977	977	977	0
124	20240802	164500	243078141	977	977	977	977	0
125	20240802	164400	243078141	977	977	977	977	0
126	20240802	164300	243078141	977	977	977	977	0
127	20240802	164200	243078141	977	977	977	977	0
128	20240802	164100	243078141	977	977	977	977	0
129	20240802	164000	243078141	977	977	977	977	0
130	20240802	163900	243078141	977	977	977	977	0
131	20240802	163800	243078141	977	977	977	977	0
132	20240802	163700	243078141	977	977	977	977	0
133	20240802	163600	243078141	977	977	977	977	0
134	20240802	163500	243078141	977	977	977	977	0
135	20240802	163400	243078141	977	977	977	977	0
136	20240802	163300	243078141	977	977	977	977	0
137	20240802	163200	243078141	977	977	977	977	0
138	20240802	163100	243078141	977	977	977	977	0
139	20240802	163000	243078141	977	977	977	977	0
140	20240802	162900	243078141	977	977	977	977	0
141	20240802	162800	243078141	977	977	977	977	0
142	20240802	162700	243078141	977	977	977	977	0
143	20240802	162600	243078141	977	977	977	977	0
144	20240802	162500	243078141	977	977	977	977	0
145	20240802	162400	243078141	977	977	977	977	0
146	20240802	162300	243078141	977	977	977	977	0
147	20240802	162200	243078141	977	977	977	977	0
148	20240802	162100	243078141	977	977	977	977	0
149	20240802	162000	243078141	977	977	977	977	0
150	20240802	161900	243078141	977	977	977	977	0
151	20240802	161800	243078141	977	977	977	977	0
152	20240802	161700	243078141	977	977	977	977	2738
153	20240802	161600	243078141	977	977	977	977	0
154	20240802	161500	243078141	977	977	977	977	0
155	20240802	161400	243078141	977	977	977	977	0
156	20240802	161300	243078141	977	977	977	977	0
157	20240802	161200	243078141	977	977	977	977	0
158	20240802	161100	243078141	977	977	977	977	0
159	20240802	161000	243078141	977	977	977	977	0
160	20240802	160900	243078141	977	977	977	977	0
161	20240802	160800	243078141	977	977	977	977	0
162	20240802	160700	243078141	977	977	977	977	0
163	20240802	160600	243078141	977	977	977	977	0
164	20240802	160500	243078141	977	977	977	977	0
165	20240802	160400	243078141	977	977	977	977	0
166	20240802	160300	243078141	977	977	977	977	0
167	20240802	160200	243078141	977	977	977	977	0
168	20240802	160100	243078141	977	977	977	977	0
169	20240802	160000	243078141	977	977	977	977	0
170	20240802	155900	243078141	977	977	977	977	0
171	20240802	155800	243078141	977	977	977	977	0
172	20240802	155700	243078141	977	977	977	977	0
173	20240802	155600	243078141	977	977	977	977	0
174	20240802	155500	243078141	977	977	977	977	0
175	20240802	155400	243078141	977	977	977	977	0
176	20240802	155300	243078141	977	977	977	977	0
177	20240802	155200	243078141	977	977	977	977	0
178	20240802	155100	243078141	977	977	977	977	0
179	20240802	155000	243078141	977	977	977	977	0
180	20240802	154900	243078141	977	977	977	977	0
181	20240802	154800	243078141	977	977	977	977	0
182	20240802	154700	243078141	977	977	977	977	2738
183	20240802	154600	243078141	977	977	977	977	0
184	20240802	154500	243078141	977	977	977	977	0
185	20240802	154400	243078141	977	977	977	977	0
186	20240802	154300	243078141	977	977	977	977	0
187	20240802	154200	243078141	977	977	977	977	0
188	20240802	154100	243078141	977	977	977	977	0
189	20240802	154000	243078141	977	977	977	977	0
190	20240802	153900	243078141	977	977	977	977	0
191	20240802	153800	243078141	977	977	977	977	0
192	20240802	153700	243078141	977	977	977	977	0
193	20240802	153600	243078141	977	977	977	977	0
194	20240802	153500	243078141	977	977	977	977	0
195	20240802	153400	243078141	977	977	977	977	0
196	20240802	153300	243078141	977	977	977	977	0
197	20240802	153200	243078141	977	977	977	977	0
198	20240802	153100	243078141	977	977	977	977	0
199	20240802	153000	243078141	977	977	977	977	2738
200	20240802	152900	240403115	975	975	975	975	0
201	20240802	152800	240403115	975	975	975	975	0
202	20240802	152700	240403115	975	975	975	975	0
203	20240802	152600	240403115	975	975	975	975	0
204	20240802	152500	240403115	975	975	975	975	0
205	20240802	152400	240403115	975	975	975	975	0
206	20240802	152300	240403115	975	975	975	975	0
207	20240802	152200	240403115	975	975	975	975	0
208	20240802	152100	240403115	975	975	975	975	0
209	20240802	152000	240403115	975	975	975	975	0
210	20240802	151900	240403115	975	980	982	974	787
211	20240802	151800	239633014	974	977	980	974	1649
212	20240802	151700	238026751	980	980	980	980	1
213	20240802	151600	238025771	980	980	980	975	15
214	20240802	151500	238011091	975	980	980	975	94
215	20240802	151400	237919436	974	980	980	974	5629
216	20240802	151300	232431120	980	980	980	980	200
217	20240802	151200	232235120	980	980	980	980	27
218	20240802	151100	232208660	980	980	980	980	2
219	20240802	151000	232206700	979	980	980	979	21
220	20240802	150900	232186140	978	980	980	978	61
221	20240802	150800	232126381	980	980	980	980	0
222	20240802	150700	232126381	980	980	980	980	0
223	20240802	150600	232126381	980	980	980	980	1
224	20240802	150500	232125401	979	979	979	979	30
225	20240802	150400	232096031	981	981	981	980	46
226	20240802	150300	232050945	981	981	981	981	189
227	20240802	150200	231865536	980	981	981	980	62
228	20240802	150100	231804754	980	979	980	979	259
229	20240802	150000	231551062	979	979	979	979	1
230	20240802	145900	231550083	976	980	980	976	6001
231	20240802	145800	225691143	979	980	980	979	82
232	20240802	145700	225610839	981	982	982	977	1022
233	20240802	145600	224612136	983	983	983	983	0
234	20240802	145500	224612136	983	983	983	983	0
235	20240802	145400	224612136	983	983	983	983	0
236	20240802	145300	224612136	983	983	983	983	0
237	20240802	145200	224612136	983	983	983	983	0
238	20240802	145100	224612136	983	983	983	983	0
239	20240802	145000	224612136	983	983	983	983	1
240	20240802	144900	224611153	982	982	982	982	0
241	20240802	144800	224611153	982	982	982	982	89
242	20240802	144700	224523755	982	982	982	982	0
243	20240802	144600	224523755	982	982	982	982	0
244	20240802	144500	224523755	982	982	982	982	500
245	20240802	144400	224032755	982	976	982	976	3
246	20240802	144300	224029821	981	981	981	981	100
247	20240802	144200	223931721	981	981	981	981	98
248	20240802	144100	223835583	981	979	981	976	2268
249	20240802	144000	221619114	979	977	979	977	162
250	20240802	143900	221460838	977	979	979	977	325
251	20240802	143800	221143165	979	979	979	979	0
252	20240802	143700	221143165	979	979	979	979	4
253	20240802	143600	221139249	979	979	979	979	7
254	20240802	143500	221132396	979	979	979	979	0
255	20240802	143400	221132396	979	979	979	979	0
256	20240802	143300	221132396	979	979	979	979	500
257	20240802	143200	220642896	978	979	979	978	246
258	20240802	143100	220402208	978	978	978	978	3087
259	20240802	143000	217383122	979	979	979	979	100
260	20240802	142900	217285222	979	979	979	979	0
261	20240802	142800	217285222	979	979	979	979	523
262	20240802	142700	216773205	980	979	980	979	160
263	20240802	142600	216616425	980	980	980	980	201
264	20240802	142500	216419445	980	980	980	980	0
265	20240802	142400	216419445	980	980	980	980	120
266	20240802	142300	216301845	981	981	981	981	100
267	20240802	142200	216203745	981	981	981	981	80
268	20240802	142100	216125265	981	981	981	981	0
269	20240802	142000	216125265	981	981	981	981	0
270	20240802	141900	216125265	981	981	981	981	0
271	20240802	141800	216125265	981	981	981	981	226
272	20240802	141700	215903559	981	980	981	980	819
273	20240802	141600	215100140	981	981	981	981	0
274	20240802	141500	215100140	981	981	981	981	32
275	20240802	141400	215068748	981	981	981	981	0
276	20240802	141300	215068748	981	981	981	981	0
277	20240802	141200	215068748	981	981	981	981	0
278	20240802	141100	215068748	981	981	981	981	0
279	20240802	141000	215068748	981	981	981	981	0
280	20240802	140900	215068748	981	980	981	978	1105
281	20240802	140800	213985758	980	980	980	979	829
282	20240802	140700	213174146	980	980	980	980	100
283	20240802	140600	213076146	980	979	980	979	16
284	20240802	140500	213060481	980	980	980	980	0
285	20240802	140400	213060481	980	980	980	980	0
286	20240802	140300	213060481	980	980	980	980	100
287	20240802	140200	212962481	980	980	980	980	400
288	20240802	140100	212570481	980	980	980	980	0
289	20240802	140000	212570481	980	980	980	980	1
290	20240802	135900	212569501	979	979	979	979	0
291	20240802	135800	212569501	979	980	980	979	980
292	20240802	135700	211609180	979	980	980	979	11
293	20240802	135600	211598401	979	980	980	979	217
294	20240802	135500	211385758	979	979	979	979	0
295	20240802	135400	211385758	979	980	980	979	593
296	20240802	135300	210804665	981	981	981	981	0
297	20240802	135200	210804665	981	981	981	981	0
298	20240802	135100	210804665	981	981	981	981	0
299	20240802	135000	210804665	981	981	981	981	0
300	20240802	134900	210804665	981	981	981	981	0
301	20240802	134800	210804665	981	981	981	981	0
302	20240802	134700	210804665	981	981	981	981	0
303	20240802	134600	210804665	981	981	981	981	0
304	20240802	134500	210804665	981	981	981	981	0
305	20240802	134400	210804665	981	981	981	981	0
306	20240802	134300	210804665	981	978	981	978	2
307	20240802	134200	210802706	981	980	981	980	9
308	20240802	134100	210793885	981	981	981	981	101
309	20240802	134000	210694804	978	978	978	978	0
310	20240802	133900	210694804	978	979	979	978	1477
311	20240802	133800	209249644	979	979	979	979	0
312	20240802	133700	209249644	979	981	981	979	1305
313	20240802	133600	207969649	981	981	981	981	1
314	20240802	133500	207968668	979	979	979	979	0
315	20240802	133400	207968668	979	979	979	979	29
316	20240802	133300	207940277	979	979	979	979	0
317	20240802	133200	207940277	979	979	979	979	0
318	20240802	133100	207940277	979	979	979	979	0
319	20240802	133000	207940277	979	979	979	979	0
320	20240802	132900	207940277	979	981	981	979	71
321	20240802	132800	207870638	979	981	981	979	218
322	20240802	132700	207656816	981	981	981	981	1
323	20240802	132600	207655835	980	980	980	980	1
324	20240802	132500	207654855	979	979	979	979	0
325	20240802	132400	207654855	979	981	981	979	109
326	20240802	132300	207547942	982	982	982	982	0
327	20240802	132200	207547942	982	982	982	982	0
328	20240802	132100	207547942	982	982	982	982	0
329	20240802	132000	207547942	982	982	982	982	0
330	20240802	131900	207547942	982	982	982	982	0
331	20240802	131800	207547942	982	982	982	982	0
332	20240802	131700	207547942	982	982	982	982	0
333	20240802	131600	207547942	982	982	982	982	0
334	20240802	131500	207547942	982	982	982	982	1
335	20240802	131400	207546960	979	979	979	979	0
336	20240802	131300	207546960	979	979	979	979	0
337	20240802	131200	207546960	979	979	979	979	0
338	20240802	131100	207546960	979	979	979	979	0
339	20240802	131000	207546960	979	979	979	979	1958
340	20240802	130900	205630078	979	979	979	979	0
341	20240802	130800	205630078	979	979	979	979	1305
342	20240802	130700	204352483	979	979	979	979	0
343	20240802	130600	204352483	979	979	979	979	0
344	20240802	130500	204352483	979	979	979	979	0
345	20240802	130400	204352483	979	979	979	979	0
346	20240802	130300	204352483	979	982	982	979	12
347	20240802	130200	204340702	978	978	978	978	0
348	20240802	130100	204340702	978	978	978	978	0
349	20240802	130000	204340702	978	978	978	978	0
350	20240802	125900	204340702	978	978	978	978	0
351	20240802	125800	204340702	978	982	982	978	76
352	20240802	125700	204266094	982	982	982	982	0
353	20240802	125600	204266094	982	982	982	982	0
354	20240802	125500	204266094	982	982	982	982	0
355	20240802	125400	204266094	982	982	982	982	0
356	20240802	125300	204266094	982	982	982	982	1
357	20240802	125200	204265112	978	979	979	978	77
358	20240802	125100	204189766	980	980	980	980	0
359	20240802	125000	204189766	980	980	980	980	0
360	20240802	124900	204189766	980	980	980	980	0
361	20240802	124800	204189766	980	980	980	980	0
362	20240802	124700	204189766	980	981	981	980	907
363	20240802	124600	203300506	980	980	980	980	393
364	20240802	124500	202915366	980	980	980	980	10
365	20240802	124400	202905566	980	980	980	980	10
366	20240802	124300	202895766	980	980	980	980	0
367	20240802	124200	202895766	980	980	980	980	0
368	20240802	124100	202895766	980	980	980	980	6
369	20240802	124000	202889886	978	979	979	978	199
370	20240802	123900	202695081	980	980	980	980	0
371	20240802	123800	202695081	980	980	980	980	0
372	20240802	123700	202695081	980	980	980	980	0
373	20240802	123600	202695081	980	980	980	980	0
374	20240802	123500	202695081	980	980	980	980	0
375	20240802	123400	202695081	980	980	980	980	0
376	20240802	123300	202695081	980	980	980	980	1
377	20240802	123200	202694101	978	978	978	978	0
378	20240802	123100	202694101	978	978	978	978	0
379	20240802	123000	202694101	978	978	978	978	0
380	20240802	122900	202694101	978	979	979	978	1390
381	20240802	122800	201333403	979	979	979	979	0
382	20240802	122700	201333403	979	979	979	979	0
383	20240802	122600	201333403	979	979	979	979	0
384	20240802	122500	201333403	979	979	979	979	0
385	20240802	122400	201333403	979	980	980	979	2187
386	20240802	122300	199190319	980	980	980	980	0
387	20240802	122200	199190319	980	980	980	980	0
388	20240802	122100	199190319	980	981	981	980	2176
389	20240802	122000	197057834	980	980	980	980	0
390	20240802	121900	197057834	980	984	984	980	476
391	20240802	121800	196589936	984	984	984	984	0
392	20240802	121700	196589936	984	984	984	984	0
393	20240802	121600	196589936	984	984	984	984	38
394	20240802	121500	196552544	983	983	983	983	0
395	20240802	121400	196552544	983	983	983	983	0
396	20240802	121300	196552544	983	983	983	983	755
397	20240802	121200	195810379	983	986	986	983	8591
398	20240802	121100	187349980	987	987	987	987	0
399	20240802	121000	187349980	987	987	987	987	0
400	20240802	120900	187349980	987	987	987	987	2
401	20240802	120800	187348006	988	988	988	988	0
402	20240802	120700	187348006	988	988	988	988	0
403	20240802	120600	187348006	988	986	988	985	748
404	20240802	120500	186611059	984	984	984	984	0
405	20240802	120400	186611059	984	985	985	984	1255
406	20240802	120300	185374907	988	988	988	988	0
407	20240802	120200	185374907	988	988	988	988	1
408	20240802	120100	185373919	985	988	988	985	2
409	20240802	120000	185371946	985	985	985	985	0
410	20240802	115900	185371946	985	985	985	985	0
411	20240802	115800	185371946	985	985	985	985	74
412	20240802	115700	185299056	985	985	985	985	600
413	20240802	115600	184708056	988	988	988	988	3
414	20240802	115500	184705092	985	985	985	985	1
415	20240802	115400	184704107	987	986	987	986	22
416	20240802	115300	184682404	987	987	987	987	0
417	20240802	115200	184682404	987	987	987	987	1
418	20240802	115100	184681417	983	983	983	983	0
419	20240802	115000	184681417	983	983	983	983	0
420	20240802	114900	184681417	983	983	983	983	1070
421	20240802	114800	183629607	984	985	992	984	5203
422	20240802	114700	178508893	985	991	991	985	4238
423	20240802	114600	174329903	992	992	992	992	0
424	20240802	114500	174329903	992	993	993	992	566
425	20240802	114400	173768051	996	996	996	996	0
426	20240802	114300	173768051	996	996	996	996	1
427	20240802	114200	173767055	997	997	997	997	0
428	20240802	114100	173767055	997	997	997	997	0
429	20240802	114000	173767055	997	997	997	997	3
430	20240802	113900	173764064	997	997	997	997	0
431	20240802	113800	173764064	997	998	998	997	28
432	20240802	113700	173736147	999	999	999	999	1
433	20240802	113600	173735148	997	997	997	997	0
434	20240802	113500	173735148	997	997	997	997	92
435	20240802	113400	173643424	997	997	997	997	7
436	20240802	113300	173636445	1000	999	1000	999	183
437	20240802	113200	173453627	997	997	997	997	87
438	20240802	113100	173366888	996	996	997	996	3641
439	20240802	113000	169738812	992	992	992	991	3815
440	20240802	112900	165954637	986	996	996	986	3593
441	20240802	112800	162391681	995	995	995	995	199
442	20240802	112700	162193676	995	995	995	995	1
443	20240802	112600	162192681	994	994	995	994	2043
444	20240802	112500	160161633	994	994	994	992	95
445	20240802	112400	160067389	992	994	994	992	127
446	20240802	112300	159941183	994	994	994	994	0
447	20240802	112200	159941183	994	991	994	991	926
448	20240802	112100	159022876	992	992	992	992	0
449	20240802	112000	159022876	992	992	992	992	2
450	20240802	111900	159020892	992	992	992	992	1
451	20240802	111800	159019900	989	989	989	989	629
452	20240802	111700	158397819	994	994	994	994	0
453	20240802	111600	158397819	994	991	994	991	7
454	20240802	111500	158390879	994	994	994	994	0
455	20240802	111400	158390879	994	994	994	994	0
456	20240802	111300	158390879	994	994	994	990	54
457	20240802	111200	158337360	991	991	991	991	204
458	20240802	111100	158135196	994	992	994	991	12
459	20240802	111000	158123291	994	994	994	994	0
460	20240802	110900	158123291	994	994	994	994	0
461	20240802	110800	158123291	994	994	994	983	5369
462	20240802	110700	152790553	994	988	994	988	244
463	20240802	110600	152548717	988	988	988	988	1
464	20240802	110500	152547729	988	986	988	986	53
465	20240802	110400	152495469	986	986	987	980	866
466	20240802	110300	151641599	988	988	988	988	0
467	20240802	110200	151641599	988	988	988	988	10
468	20240802	110100	151631719	988	988	988	988	1
469	20240802	110000	151630731	986	986	986	986	1
470	20240802	105900	151629745	979	980	986	979	621
471	20240802	105800	151021709	981	984	984	981	1586
472	20240802	105700	149461243	984	984	984	984	52
473	20240802	105600	149410075	984	984	984	984	30
474	20240802	105500	149380555	986	986	986	986	1
475	20240802	105400	149379569	986	986	986	986	99
476	20240802	105300	149281955	986	986	986	986	0
477	20240802	105200	149281955	986	984	986	980	284
478	20240802	105100	149003604	984	984	984	984	0
479	20240802	105000	149003604	984	984	984	984	68
480	20240802	104900	148936692	984	979	984	979	63
481	20240802	104800	148875005	986	986	986	986	0
482	20240802	104700	148875005	986	986	986	986	0
483	20240802	104600	148875005	986	986	986	986	67
484	20240802	104500	148808943	978	980	986	978	2283
485	20240802	104400	146574000	987	985	987	985	40
486	20240802	104300	146534592	987	987	987	987	0
487	20240802	104200	146534592	987	987	987	987	0
488	20240802	104100	146534592	987	987	987	987	0
489	20240802	104000	146534592	987	987	987	987	1
490	20240802	103900	146533605	987	986	987	976	369
491	20240802	103800	146169832	986	981	986	979	2002
492	20240802	103700	144209865	976	979	987	975	4773
493	20240802	103600	139530184	979	970	979	970	1522
494	20240802	103500	138046845	975	974	975	970	10648
495	20240802	103400	127707870	973	973	973	973	392
496	20240802	103300	127326454	973	973	973	973	0
497	20240802	103200	127326454	973	973	973	973	0
498	20240802	103100	127326454	973	973	973	973	0
499	20240802	103000	127326454	973	973	973	973	0
500	20240802	102900	127326454	973	969	973	969	6
501	20240802	102800	127320636	973	972	973	972	87
502	20240802	102700	127235999	972	971	972	969	1639
503	20240802	102600	125644813	969	969	969	969	56
504	20240802	102500	125590549	971	971	971	971	0
505	20240802	102400	125590549	971	971	971	965	18
506	20240802	102300	125573077	971	970	971	965	24
507	20240802	102200	125549795	972	972	972	972	0
508	20240802	102100	125549795	972	972	972	972	1
509	20240802	102000	125548823	973	964	973	964	273
510	20240802	101900	125285642	973	964	973	964	81
511	20240802	101800	125207549	973	973	973	973	1
512	20240802	101700	125206576	963	974	974	963	9038
513	20240802	101600	116469879	974	974	974	974	0
514	20240802	101500	116469879	974	974	974	974	0
515	20240802	101400	116469879	974	973	974	973	101
516	20240802	101300	116371605	973	973	973	973	0
517	20240802	101200	116371605	973	973	973	973	1
518	20240802	101100	116370632	968	973	973	968	19
519	20240802	101000	116352155	973	973	973	973	0
520	20240802	100900	116352155	973	973	973	973	7
521	20240802	100800	116345344	967	972	973	967	437
522	20240802	100700	115920678	967	973	973	967	163
523	20240802	100600	115762157	973	973	973	973	1
524	20240802	100500	115761184	974	968	974	968	7958
525	20240802	100400	108050296	968	968	968	968	0
526	20240802	100300	108050296	968	968	968	968	16
527	20240802	100200	108034808	962	965	968	962	4041
528	20240802	100100	104131212	962	965	965	962	6
529	20240802	100000	104125425	965	965	965	965	0
530	20240802	095900	104125425	965	965	965	965	1
531	20240802	095800	104124460	961	966	967	960	4943
532	20240802	095700	99370854	968	970	970	968	6106
533	20240802	095600	93456737	973	975	975	973	21
534	20240802	095500	93436264	975	975	975	975	0
535	20240802	095400	93436264	975	975	975	975	1
536	20240802	095300	93435289	976	976	976	969	5404
537	20240802	095200	88187876	977	971	977	970	1297
538	20240802	095100	86928760	970	977	977	970	5238
539	20240802	095000	81833722	976	979	979	976	2261
540	20240802	094900	79624500	982	982	982	982	1
541	20240802	094800	79623518	978	979	979	978	31
542	20240802	094700	79593194	982	982	982	982	2
543	20240802	094600	79591230	982	978	982	978	10
544	20240802	094500	79581446	977	982	982	977	3338
545	20240802	094400	76316760	982	987	987	980	1457
546	20240802	094300	74886153	987	989	989	982	148
547	20240802	094200	74740673	989	989	989	989	0
548	20240802	094100	74740673	989	982	989	982	5
549	20240802	094000	74735749	989	989	989	989	0
550	20240802	093900	74735749	989	989	989	989	1
551	20240802	093800	74734760	979	979	979	979	0
552	20240802	093700	74734760	979	982	983	978	238
553	20240802	093600	74500954	982	982	982	982	0
554	20240802	093500	74500954	982	982	982	982	170
555	20240802	093400	74334014	982	980	982	978	61
556	20240802	093300	74274252	982	982	982	982	2
557	20240802	093200	74272288	982	982	982	982	121
558	20240802	093100	74153466	982	978	982	977	2436
559	20240802	093000	71770352	978	979	979	977	24
560	20240802	092900	71746877	977	980	980	977	7022
561	20240802	092800	64878032	981	985	990	980	16545
562	20240802	092700	48631883	985	984	990	984	256
563	20240802	092600	48379972	984	992	995	984	2169
564	20240802	092500	46225165	983	988	995	983	7391
565	20240802	092400	38894801	983	986	986	983	96
566	20240802	092300	38800169	986	988	988	986	1217
567	20240802	092200	37598207	988	988	988	988	2
568	20240802	092100	37596231	988	987	988	987	1124
569	20240802	092000	36486836	987	983	987	983	8
570	20240802	091900	36478968	988	983	988	983	286
571	20240802	091800	36197825	988	984	988	983	3457
572	20240802	091700	32798905	984	988	988	984	5191
573	20240802	091600	27683688	992	992	992	992	0
574	20240802	091500	27683688	992	993	993	987	355
575	20240802	091400	27332698	993	993	993	987	827
576	20240802	091300	26515324	993	993	993	993	650
577	20240802	091200	25869874	993	986	996	986	666
578	20240802	091100	25210565	985	985	985	985	553
579	20240802	091000	24665860	984	990	990	984	1490
580	20240802	090900	23196341	990	986	990	983	1612
581	20240802	090800	21601961	986	993	993	980	13598
582	20240802	090700	8148511	993	993	999	993	272
583	20240802	090600	7878409	993	997	999	993	900
584	20240802	090500	6981587	999	999	999	999	0
585	20240802	090400	6981587	999	998	1000	991	2807
586	20240802	090300	4187690	1000	1001	1001	1000	1051
587	20240802	090200	3136660	1002	1005	1007	1002	196
588	20240802	090100	2940048	1001	1012	1012	1000	2189
589	20240802	090000	749135	1012	1001	1013	1001	748