KissMeData/005320/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	184400	150995844	429	429	429	429	3091
3	20240806	184300	150995844	429	429	429	429	0
4	20240806	184200	150995844	429	429	429	429	0
5	20240806	184100	150995844	429	429	429	429	0
6	20240806	184000	150995844	429	429	429	429	0
7	20240806	183900	150995844	429	429	429	429	0
8	20240806	183800	150995844	429	429	429	429	0
9	20240806	183700	150995844	429	429	429	429	0
10	20240806	183600	150995844	429	429	429	429	0
11	20240806	183500	150995844	429	429	429	429	0
12	20240806	183400	150995844	429	429	429	429	0
13	20240806	183300	150995844	429	429	429	429	0
14	20240806	183200	150995844	429	429	429	429	0
15	20240806	183100	150995844	429	429	429	429	0
16	20240806	183000	150995844	429	429	429	429	0
17	20240806	182900	150995844	429	429	429	429	0
18	20240806	182800	150995844	429	429	429	429	0
19	20240806	182700	150995844	429	429	429	429	0
20	20240806	182600	150995844	429	429	429	429	0
21	20240806	182500	150995844	429	429	429	429	0
22	20240806	182400	150995844	429	429	429	429	0
23	20240806	182300	150995844	429	429	429	429	0
24	20240806	182200	150995844	429	429	429	429	0
25	20240806	182100	150995844	429	429	429	429	0
26	20240806	182000	150995844	429	429	429	429	0
27	20240806	181900	150995844	429	429	429	429	0
28	20240806	181800	150995844	429	429	429	429	0
29	20240806	181700	150995844	429	429	429	429	0
30	20240806	181600	150995844	429	429	429	429	0
31	20240806	181500	150995844	429	429	429	429	0
32	20240806	181400	150995844	429	429	429	429	3091
33	20240806	181300	150995844	429	429	429	429	0
34	20240806	181200	150995844	429	429	429	429	0
35	20240806	181100	150995844	429	429	429	429	0
36	20240806	181000	150995844	429	429	429	429	0
37	20240806	180900	150995844	429	429	429	429	0
38	20240806	180800	150995844	429	429	429	429	0
39	20240806	180700	150995844	429	429	429	429	0
40	20240806	180600	150995844	429	429	429	429	0
41	20240806	180500	150995844	429	429	429	429	0
42	20240806	180400	150995844	429	429	429	429	0
43	20240806	180300	150995844	429	429	429	429	0
44	20240806	180200	150995844	429	429	429	429	0
45	20240806	180100	150995844	429	429	429	429	0
46	20240806	180000	150995844	429	429	429	429	0
47	20240806	175900	150995844	429	429	429	429	0
48	20240806	175800	150995844	429	429	429	429	0
49	20240806	175700	150995844	429	429	429	429	0
50	20240806	175600	150995844	429	429	429	429	0
51	20240806	175500	150995844	429	429	429	429	0
52	20240806	175400	150995844	429	429	429	429	0
53	20240806	175300	150995844	429	429	429	429	0
54	20240806	175200	150995844	429	429	429	429	0
55	20240806	175100	150995844	429	429	429	429	0
56	20240806	175000	150995844	429	429	429	429	0
57	20240806	174900	150995844	429	429	429	429	0
58	20240806	174800	150995844	429	429	429	429	0
59	20240806	174700	150995844	429	429	429	429	0
60	20240806	174600	150995844	429	429	429	429	0
61	20240806	174500	150995844	429	429	429	429	0
62	20240806	174400	150995844	429	429	429	429	3091
63	20240806	174300	150995844	429	429	429	429	0
64	20240806	174200	150995844	429	429	429	429	0
65	20240806	174100	150995844	429	429	429	429	0
66	20240806	174000	150995844	429	429	429	429	0
67	20240806	173900	150995844	429	429	429	429	0
68	20240806	173800	150995844	429	429	429	429	0
69	20240806	173700	150995844	429	429	429	429	0
70	20240806	173600	150995844	429	429	429	429	0
71	20240806	173500	150995844	429	429	429	429	0
72	20240806	173400	150995844	429	429	429	429	0
73	20240806	173300	150995844	429	429	429	429	0
74	20240806	173200	150995844	429	429	429	429	0
75	20240806	173100	150995844	429	429	429	429	0
76	20240806	173000	150995844	429	429	429	429	0
77	20240806	172900	150995844	429	429	429	429	0
78	20240806	172800	150995844	429	429	429	429	0
79	20240806	172700	150995844	429	429	429	429	0
80	20240806	172600	150995844	429	429	429	429	0
81	20240806	172500	150995844	429	429	429	429	0
82	20240806	172400	150995844	429	429	429	429	0
83	20240806	172300	150995844	429	429	429	429	0
84	20240806	172200	150995844	429	429	429	429	0
85	20240806	172100	150995844	429	429	429	429	0
86	20240806	172000	150995844	429	429	429	429	0
87	20240806	171900	150995844	429	429	429	429	0
88	20240806	171800	150995844	429	429	429	429	0
89	20240806	171700	150995844	429	429	429	429	0
90	20240806	171600	150995844	429	429	429	429	0
91	20240806	171500	150995844	429	429	429	429	0
92	20240806	171400	150995844	429	429	429	429	3091
93	20240806	171300	150995844	429	429	429	429	0
94	20240806	171200	150995844	429	429	429	429	0
95	20240806	171100	150995844	429	429	429	429	0
96	20240806	171000	150995844	429	429	429	429	0
97	20240806	170900	150995844	429	429	429	429	0
98	20240806	170800	150995844	429	429	429	429	0
99	20240806	170700	150995844	429	429	429	429	0
100	20240806	170600	150995844	429	429	429	429	0
101	20240806	170500	150995844	429	429	429	429	0
102	20240806	170400	150995844	429	429	429	429	0
103	20240806	170300	150995844	429	429	429	429	0
104	20240806	170200	150995844	429	429	429	429	0
105	20240806	170100	150995844	429	429	429	429	0
106	20240806	170000	150995844	429	429	429	429	0
107	20240806	165900	150995844	429	429	429	429	0
108	20240806	165800	150995844	429	429	429	429	0
109	20240806	165700	150995844	429	429	429	429	0
110	20240806	165600	150995844	429	429	429	429	0
111	20240806	165500	150995844	429	429	429	429	0
112	20240806	165400	150995844	429	429	429	429	0
113	20240806	165300	150995844	429	429	429	429	0
114	20240806	165200	150995844	429	429	429	429	0
115	20240806	165100	150995844	429	429	429	429	0
116	20240806	165000	150995844	429	429	429	429	0
117	20240806	164900	150995844	429	429	429	429	0
118	20240806	164800	150995844	429	429	429	429	0
119	20240806	164700	150995844	429	429	429	429	0
120	20240806	164600	150995844	429	429	429	429	0
121	20240806	164500	150995844	429	429	429	429	0
122	20240806	164400	150995844	429	429	429	429	3091
123	20240806	164300	150995844	429	429	429	429	0
124	20240806	164200	150995844	429	429	429	429	0
125	20240806	164100	150995844	429	429	429	429	0
126	20240806	164000	150995844	429	429	429	429	0
127	20240806	163900	150995844	429	429	429	429	0
128	20240806	163800	150995844	429	429	429	429	0
129	20240806	163700	150995844	429	429	429	429	0
130	20240806	163600	150995844	429	429	429	429	0
131	20240806	163500	150995844	429	429	429	429	0
132	20240806	163400	150995844	429	429	429	429	0
133	20240806	163300	150995844	429	429	429	429	0
134	20240806	163200	150995844	429	429	429	429	0
135	20240806	163100	150995844	429	429	429	429	0
136	20240806	163000	150995844	429	429	429	429	0
137	20240806	162900	150995844	429	429	429	429	0
138	20240806	162800	150995844	429	429	429	429	0
139	20240806	162700	150995844	429	429	429	429	0
140	20240806	162600	150995844	429	429	429	429	0
141	20240806	162500	150995844	429	429	429	429	0
142	20240806	162400	150995844	429	429	429	429	0
143	20240806	162300	150995844	429	429	429	429	0
144	20240806	162200	150995844	429	429	429	429	0
145	20240806	162100	150995844	429	429	429	429	0
146	20240806	162000	150995844	429	429	429	429	0
147	20240806	161900	150995844	429	429	429	429	0
148	20240806	161800	150995844	429	429	429	429	0
149	20240806	161700	150995844	429	429	429	429	0
150	20240806	161600	150995844	429	429	429	429	0
151	20240806	161500	150995844	429	429	429	429	0
152	20240806	161400	150995844	429	429	429	429	3091
153	20240806	161300	150995844	429	429	429	429	0
154	20240806	161200	150995844	429	429	429	429	0
155	20240806	161100	150995844	429	429	429	429	0
156	20240806	161000	150995844	429	429	429	429	0
157	20240806	160900	150995844	429	429	429	429	0
158	20240806	160800	150995844	429	429	429	429	0
159	20240806	160700	150995844	429	429	429	429	0
160	20240806	160600	150995844	429	429	429	429	0
161	20240806	160500	150995844	429	429	429	429	0
162	20240806	160400	150995844	429	429	429	429	0
163	20240806	160300	150995844	429	429	429	429	0
164	20240806	160200	150995844	429	429	429	429	0
165	20240806	160100	150995844	429	429	429	429	0
166	20240806	160000	150995844	429	429	429	429	0
167	20240806	155900	150995844	429	429	429	429	0
168	20240806	155800	150995844	429	429	429	429	0
169	20240806	155700	150995844	429	429	429	429	0
170	20240806	155600	150995844	429	429	429	429	0
171	20240806	155500	150995844	429	429	429	429	0
172	20240806	155400	150995844	429	429	429	429	0
173	20240806	155300	150995844	429	429	429	429	0
174	20240806	155200	150995844	429	429	429	429	0
175	20240806	155100	150995844	429	429	429	429	0
176	20240806	155000	150995844	429	429	429	429	0
177	20240806	154900	150995844	429	429	429	429	0
178	20240806	154800	150995844	429	429	429	429	0
179	20240806	154700	150995844	429	429	429	429	0
180	20240806	154600	150995844	429	429	429	429	0
181	20240806	154500	150995844	429	429	429	429	0
182	20240806	154400	150995844	429	429	429	429	3091
183	20240806	154300	150995844	429	429	429	429	0
184	20240806	154200	150995844	429	429	429	429	0
185	20240806	154100	150995844	429	429	429	429	0
186	20240806	154000	150995844	429	429	429	429	0
187	20240806	153900	150995844	429	429	429	429	0
188	20240806	153800	150995844	429	429	429	429	0
189	20240806	153700	150995844	429	429	429	429	0
190	20240806	153600	150995844	429	429	429	429	0
191	20240806	153500	150995844	429	429	429	429	0
192	20240806	153400	150995844	429	429	429	429	0
193	20240806	153300	150995844	429	429	429	429	0
194	20240806	153200	150995844	429	429	429	429	0
195	20240806	153100	150995844	429	429	429	429	0
196	20240806	153000	150995844	429	429	429	429	3091
197	20240806	152900	149669805	428	428	428	428	0
198	20240806	152800	149669805	428	428	428	428	0
199	20240806	152700	149669805	428	428	428	428	0
200	20240806	152600	149669805	428	428	428	428	0
201	20240806	152500	149669805	428	428	428	428	0
202	20240806	152400	149669805	428	428	428	428	0
203	20240806	152300	149669805	428	428	428	428	0
204	20240806	152200	149669805	428	428	428	428	0
205	20240806	152100	149669805	428	428	428	428	0
206	20240806	152000	149669805	428	428	428	428	0
207	20240806	151900	149669805	428	428	428	428	1
208	20240806	151800	149669377	428	425	428	425	2
209	20240806	151700	149668524	425	425	425	425	0
210	20240806	151600	149668524	425	428	428	425	6
211	20240806	151500	149665959	428	428	428	428	0
212	20240806	151400	149665959	428	428	428	428	0
213	20240806	151300	149665959	428	428	428	428	0
214	20240806	151200	149665959	428	428	428	428	1
215	20240806	151100	149665531	425	426	426	425	746
216	20240806	151000	149348134	427	428	428	427	276
217	20240806	150900	149230281	429	429	429	429	0
218	20240806	150800	149230281	429	429	429	429	2
219	20240806	150700	149229423	427	427	427	427	0
220	20240806	150600	149229423	427	427	427	427	0
221	20240806	150500	149229423	427	427	427	427	1
222	20240806	150400	149228996	429	429	429	429	0
223	20240806	150300	149228996	429	429	429	429	0
224	20240806	150200	149228996	429	429	429	429	0
225	20240806	150100	149228996	429	429	429	429	0
226	20240806	150000	149228996	429	429	429	429	1
227	20240806	145900	149228567	430	430	430	430	0
228	20240806	145800	149228567	430	430	430	430	0
229	20240806	145700	149228567	430	430	430	430	0
230	20240806	145600	149228567	430	430	430	430	0
231	20240806	145500	149228567	430	430	430	430	0
232	20240806	145400	149228567	430	430	430	430	0
233	20240806	145300	149228567	430	430	430	430	0
234	20240806	145200	149228567	430	430	430	430	1
235	20240806	145100	149228137	430	430	430	430	0
236	20240806	145000	149228137	430	430	430	430	1
237	20240806	144900	149227707	427	427	427	427	0
238	20240806	144800	149227707	427	427	427	427	0
239	20240806	144700	149227707	427	427	427	427	0
240	20240806	144600	149227707	427	427	427	427	0
241	20240806	144500	149227707	427	428	428	427	2500
242	20240806	144400	148158681	428	429	429	428	4500
243	20240806	144300	146232583	429	429	429	429	500
244	20240806	144200	146018083	430	430	430	430	223
245	20240806	144100	145922193	433	433	433	433	0
246	20240806	144000	145922193	433	433	433	433	1
247	20240806	143900	145921760	433	433	433	433	0
248	20240806	143800	145921760	433	431	433	431	302
249	20240806	143700	145791595	432	432	432	432	500
250	20240806	143600	145575595	436	436	436	436	0
251	20240806	143500	145575595	436	433	436	433	36
252	20240806	143400	145559994	433	433	433	433	1
253	20240806	143300	145559561	432	430	432	430	3
254	20240806	143200	145558268	429	429	429	429	0
255	20240806	143100	145558268	429	429	429	429	249
256	20240806	143000	145451447	429	429	429	429	1
257	20240806	142900	145451018	429	429	429	429	0
258	20240806	142800	145451018	429	427	429	427	3999
259	20240806	142700	143743344	426	426	426	426	1669
260	20240806	142600	143032350	424	424	424	424	0
261	20240806	142500	143032350	424	424	424	424	0
262	20240806	142400	143032350	424	424	424	424	0
263	20240806	142300	143032350	424	424	424	424	0
264	20240806	142200	143032350	424	424	424	424	0
265	20240806	142100	143032350	424	425	425	424	2000
266	20240806	142000	142184299	425	427	427	425	436
267	20240806	141900	141998997	424	424	424	424	0
268	20240806	141800	141998997	424	426	426	423	5000
269	20240806	141700	139877983	428	427	428	427	137
270	20240806	141600	139819483	427	427	427	427	0
271	20240806	141500	139819483	427	427	427	427	0
272	20240806	141400	139819483	427	427	427	427	0
273	20240806	141300	139819483	427	427	427	427	0
274	20240806	141200	139819483	427	427	427	427	0
275	20240806	141100	139819483	427	427	427	427	0
276	20240806	141000	139819483	427	427	427	427	1
277	20240806	140900	139819056	426	426	426	426	0
278	20240806	140800	139819056	426	426	426	426	0
279	20240806	140700	139819056	426	426	426	426	0
280	20240806	140600	139819056	426	426	426	426	0
281	20240806	140500	139819056	426	426	426	426	0
282	20240806	140400	139819056	426	426	426	426	1032
283	20240806	140300	139379424	428	428	428	428	0
284	20240806	140200	139379424	428	428	428	428	0
285	20240806	140100	139379424	428	428	428	428	0
286	20240806	140000	139379424	428	428	428	428	1
287	20240806	135900	139378996	429	429	429	429	0
288	20240806	135800	139378996	429	429	429	429	0
289	20240806	135700	139378996	429	429	429	429	0
290	20240806	135600	139378996	429	428	429	427	601
291	20240806	135500	139122267	429	429	429	429	0
292	20240806	135400	139122267	429	429	429	429	0
293	20240806	135300	139122267	429	429	429	429	0
294	20240806	135200	139122267	429	429	429	429	0
295	20240806	135100	139122267	429	429	429	429	0
296	20240806	135000	139122267	429	429	429	429	1
297	20240806	134900	139121838	429	429	429	429	0
298	20240806	134800	139121838	429	429	429	429	0
299	20240806	134700	139121838	429	429	429	429	0
300	20240806	134600	139121838	429	429	429	429	1
301	20240806	134500	139121409	426	426	426	426	0
302	20240806	134400	139121409	426	426	426	426	0
303	20240806	134300	139121409	426	426	426	426	1000
304	20240806	134200	138695409	426	426	426	426	0
305	20240806	134100	138695409	426	427	427	426	2700
306	20240806	134000	137545038	431	431	431	431	1
307	20240806	133900	137544607	428	428	428	428	0
308	20240806	133800	137544607	428	429	429	428	696
309	20240806	133700	137246577	432	432	432	432	0
310	20240806	133600	137246577	432	432	432	432	0
311	20240806	133500	137246577	432	432	432	432	0
312	20240806	133400	137246577	432	431	432	431	201
313	20240806	133300	137159945	432	432	432	432	100
314	20240806	133200	137116745	432	432	432	432	0
315	20240806	133100	137116745	432	432	432	432	310
316	20240806	133000	136982825	432	431	432	431	101
317	20240806	132900	136939194	431	431	431	431	260
318	20240806	132800	136827134	430	430	430	430	0
319	20240806	132700	136827134	430	430	430	430	17
320	20240806	132600	136819824	430	430	430	430	101
321	20240806	132500	136776394	429	429	429	429	600
322	20240806	132400	136518994	428	428	428	428	0
323	20240806	132300	136518994	428	428	428	428	0
324	20240806	132200	136518994	428	428	428	428	132
325	20240806	132100	136462498	428	428	428	428	0
326	20240806	132000	136462498	428	428	428	428	31
327	20240806	131900	136449230	427	427	427	427	0
328	20240806	131800	136449230	427	427	427	427	0
329	20240806	131700	136449230	427	427	427	427	0
330	20240806	131600	136449230	427	427	427	427	0
331	20240806	131500	136449230	427	427	427	426	102
332	20240806	131400	136405776	426	426	426	426	0
333	20240806	131300	136405776	426	426	426	426	0
334	20240806	131200	136405776	426	426	426	426	210
335	20240806	131100	136316316	427	427	427	427	100
336	20240806	131000	136273616	427	427	427	427	89
337	20240806	130900	136235613	427	427	427	427	100
338	20240806	130800	136192913	427	427	427	427	100
339	20240806	130700	136150213	426	426	426	426	0
340	20240806	130600	136150213	426	426	426	426	0
341	20240806	130500	136150213	426	426	426	426	100
342	20240806	130400	136107613	427	427	427	427	0
343	20240806	130300	136107613	427	427	427	427	0
344	20240806	130200	136107613	427	425	427	425	80
345	20240806	130100	136073607	425	425	425	425	23
346	20240806	130000	136063832	426	426	426	426	1
347	20240806	125900	136063406	426	426	426	426	410
348	20240806	125800	135888746	426	426	426	426	0
349	20240806	125700	135888746	426	426	426	426	0
350	20240806	125600	135888746	426	426	426	426	500
351	20240806	125500	135675746	426	426	426	426	0
352	20240806	125400	135675746	426	426	426	426	2
353	20240806	125300	135674894	426	426	426	426	0
354	20240806	125200	135674894	426	426	426	426	247
355	20240806	125100	135569672	426	426	426	426	0
356	20240806	125000	135569672	426	426	426	425	254
357	20240806	124900	135461518	425	425	425	425	1000
358	20240806	124800	135036518	426	426	426	426	0
359	20240806	124700	135036518	426	426	426	426	200
360	20240806	124600	134951318	426	426	426	426	0
361	20240806	124500	134951318	426	426	426	426	100
362	20240806	124400	134908718	427	426	427	426	1115
363	20240806	124300	134432712	423	423	423	423	0
364	20240806	124200	134432712	423	423	423	423	0
365	20240806	124100	134432712	423	423	423	423	0
366	20240806	124000	134432712	423	426	426	423	91
367	20240806	123900	134394216	425	426	426	425	636
368	20240806	123800	134123835	425	425	425	425	0
369	20240806	123700	134123835	425	425	425	425	0
370	20240806	123600	134123835	425	425	425	425	100
371	20240806	123500	134081335	425	425	425	425	0
372	20240806	123400	134081335	425	425	425	425	0
373	20240806	123300	134081335	425	425	425	425	331
374	20240806	123200	133940660	425	424	425	424	2669
375	20240806	123100	132807135	423	423	423	423	23
376	20240806	123000	132797406	425	425	425	425	1
377	20240806	122900	132796981	423	423	423	423	990
378	20240806	122800	132378211	424	424	424	424	100
379	20240806	122700	132335811	424	424	424	424	0
380	20240806	122600	132335811	424	424	424	424	0
381	20240806	122500	132335811	424	424	424	424	100
382	20240806	122400	132293411	424	424	424	424	30
383	20240806	122300	132280691	424	422	424	422	122
384	20240806	122200	132228966	421	419	421	419	3
385	20240806	122100	132227706	418	422	422	414	11335
386	20240806	122000	127507292	424	424	424	424	1
387	20240806	121900	127506868	423	423	423	423	0
388	20240806	121800	127506868	423	423	423	423	0
389	20240806	121700	127506868	423	423	423	423	122
390	20240806	121600	127455262	423	423	423	423	0
391	20240806	121500	127455262	423	423	423	423	0
392	20240806	121400	127455262	423	423	423	423	0
393	20240806	121300	127455262	423	423	423	423	0
394	20240806	121200	127455262	423	423	423	423	0
395	20240806	121100	127455262	423	423	423	423	0
396	20240806	121000	127455262	423	423	423	423	1
397	20240806	120900	127454839	422	422	422	422	0
398	20240806	120800	127454839	422	422	422	422	290
399	20240806	120700	127332459	422	422	422	422	0
400	20240806	120600	127332459	422	422	422	422	155
401	20240806	120500	127267049	421	421	421	421	0
402	20240806	120400	127267049	421	421	421	421	0
403	20240806	120300	127267049	421	421	421	421	0
404	20240806	120200	127267049	421	422	422	417	18001
405	20240806	120100	119713086	427	425	427	425	25
406	20240806	120000	119702432	421	427	427	421	4312
407	20240806	115900	117881612	425	425	425	425	0
408	20240806	115800	117881612	425	425	425	425	0
409	20240806	115700	117881612	425	425	425	425	0
410	20240806	115600	117881612	425	425	425	425	400
411	20240806	115500	117711612	425	427	427	425	800
412	20240806	115400	117371592	425	425	425	425	0
413	20240806	115300	117371592	425	425	425	425	0
414	20240806	115200	117371592	425	426	426	425	784
415	20240806	115100	117037691	430	426	430	425	632
416	20240806	115000	116766299	427	427	427	427	1
417	20240806	114900	116765872	427	427	427	427	0
418	20240806	114800	116765872	427	427	427	427	0
419	20240806	114700	116765872	427	427	427	427	0
420	20240806	114600	116765872	427	427	427	427	0
421	20240806	114500	116765872	427	427	427	427	0
422	20240806	114400	116765872	427	427	427	427	0
423	20240806	114300	116765872	427	427	427	427	6
424	20240806	114200	116763310	427	427	427	427	0
425	20240806	114100	116763310	427	427	427	427	0
426	20240806	114000	116763310	427	427	427	427	1
427	20240806	113900	116762883	427	427	427	427	3
428	20240806	113800	116761602	426	426	426	426	170
429	20240806	113700	116689182	426	426	426	426	0
430	20240806	113600	116689182	426	427	427	426	100
431	20240806	113500	116646550	429	429	429	429	0
432	20240806	113400	116646550	429	429	429	429	0
433	20240806	113300	116646550	429	428	429	428	10
434	20240806	113200	116642262	426	428	428	426	111
435	20240806	113100	116594899	428	428	428	428	5
436	20240806	113000	116592759	428	428	428	428	1
437	20240806	112900	116592331	427	427	427	427	44
438	20240806	112800	116573543	427	427	427	427	2
439	20240806	112700	116572689	427	427	427	427	0
440	20240806	112600	116572689	427	426	427	426	939
441	20240806	112500	116171836	426	426	426	426	0
442	20240806	112400	116171836	426	426	426	426	0
443	20240806	112300	116171836	426	426	426	426	0
444	20240806	112200	116171836	426	428	428	426	18
445	20240806	112100	116164142	427	427	427	427	1
446	20240806	112000	116163715	426	426	426	426	1
447	20240806	111900	116163289	425	425	425	425	0
448	20240806	111800	116163289	425	425	425	425	0
449	20240806	111700	116163289	425	426	426	425	276
450	20240806	111600	116045882	427	427	427	427	0
451	20240806	111500	116045882	427	427	427	427	40
452	20240806	111400	116028802	425	425	425	425	0
453	20240806	111300	116028802	425	426	426	425	1455
454	20240806	111200	115410376	428	428	428	428	196
455	20240806	111100	115326488	427	427	427	427	0
456	20240806	111000	115326488	427	427	427	427	1
457	20240806	110900	115326061	427	427	427	427	1022
458	20240806	110800	114889667	427	427	427	427	858
459	20240806	110700	114523301	427	428	428	427	143
460	20240806	110600	114462139	430	430	430	430	0
461	20240806	110500	114462139	430	430	430	430	0
462	20240806	110400	114462139	430	430	430	430	0
463	20240806	110300	114462139	430	430	430	430	1
464	20240806	110200	114461709	430	430	430	430	0
465	20240806	110100	114461709	430	430	430	430	0
466	20240806	110000	114461709	430	430	430	430	1
467	20240806	105900	114461279	433	433	433	433	0
468	20240806	105800	114461279	433	433	433	433	0
469	20240806	105700	114461279	433	433	433	433	0
470	20240806	105600	114461279	433	433	433	433	0
471	20240806	105500	114461279	433	433	433	433	1
472	20240806	105400	114460846	429	429	429	429	500
473	20240806	105300	114246346	430	434	434	430	822
474	20240806	105200	113890876	438	434	438	434	320
475	20240806	105100	113750729	434	433	434	433	165
476	20240806	105000	113679234	433	433	433	433	1
477	20240806	104900	113678801	433	429	433	429	1112
478	20240806	104800	113201705	433	429	433	429	5
479	20240806	104700	113199550	425	425	425	425	5000
480	20240806	104600	111074550	425	426	426	425	5100
481	20240806	104500	108907023	428	427	428	427	49
482	20240806	104400	108886052	427	426	427	426	222
483	20240806	104300	108791259	425	425	425	425	1318
484	20240806	104200	108231109	426	427	427	426	1601
485	20240806	104100	107548966	427	427	427	427	118
486	20240806	104000	107498580	428	431	431	428	1410
487	20240806	103900	106894774	430	430	430	430	92
488	20240806	103800	106855214	430	430	430	430	0
489	20240806	103700	106855214	430	430	430	430	0
490	20240806	103600	106855214	430	430	430	430	1505
491	20240806	103500	106208064	430	430	430	430	192
492	20240806	103400	106125504	431	431	431	431	150
493	20240806	103300	106060854	432	432	432	432	0
494	20240806	103200	106060854	432	432	432	432	409
495	20240806	103100	105884166	432	431	432	431	400
496	20240806	103000	105711367	430	431	431	430	2496
497	20240806	102900	104638086	431	433	433	431	4854
498	20240806	102800	102545961	434	435	435	434	195
499	20240806	102700	102461138	437	436	437	435	71
500	20240806	102600	102430156	437	437	437	437	0
501	20240806	102500	102430156	437	437	437	437	0
502	20240806	102400	102430156	437	437	437	437	64
503	20240806	102300	102402188	437	437	437	437	2958
504	20240806	102200	101109542	438	438	438	438	1195
505	20240806	102100	100586132	438	438	438	438	1676
506	20240806	102000	99852044	440	440	440	440	1
507	20240806	101900	99851604	442	442	442	442	1
508	20240806	101800	99851162	439	439	439	439	100
509	20240806	101700	99807262	440	440	440	440	0
510	20240806	101600	99807262	440	440	440	440	0
511	20240806	101500	99807262	440	442	442	440	348
512	20240806	101400	99654102	443	443	443	443	0
513	20240806	101300	99654102	443	441	443	441	7700
514	20240806	101200	96246476	442	442	442	442	0
515	20240806	101100	96246476	442	441	442	441	4000
516	20240806	101000	94479064	443	443	443	443	1
517	20240806	100900	94478621	442	439	442	438	5871
518	20240806	100800	91893256	440	440	440	440	0
519	20240806	100700	91893256	440	440	440	440	0
520	20240806	100600	91893256	440	440	440	440	6
521	20240806	100500	91890616	440	440	440	440	0
522	20240806	100400	91890616	440	441	441	440	83
523	20240806	100300	91854043	441	441	441	441	0
524	20240806	100200	91854043	441	441	441	441	0
525	20240806	100100	91854043	441	441	441	441	46
526	20240806	100000	91833757	441	441	441	441	1
527	20240806	095900	91833316	441	440	441	440	9
528	20240806	095800	91829349	441	441	441	441	94
529	20240806	095700	91787895	443	443	444	443	1771
530	20240806	095600	91003341	442	440	442	440	1241
531	20240806	095500	90455028	441	441	441	441	900
532	20240806	095400	90058128	441	440	441	440	1096
533	20240806	095300	89575887	440	440	440	440	0
534	20240806	095200	89575887	440	438	440	437	4577
535	20240806	095100	87571151	438	438	438	438	101
536	20240806	095000	87526913	437	438	438	437	1801
537	20240806	094900	86738475	438	435	438	435	528
538	20240806	094800	86507476	437	436	438	436	150
539	20240806	094700	86441886	435	430	435	430	5519
540	20240806	094600	84049995	430	430	430	430	1
541	20240806	094500	84049565	430	430	430	430	1
542	20240806	094400	84049135	428	427	428	427	205
543	20240806	094300	83961448	427	427	427	427	20
544	20240806	094200	83952908	427	427	427	426	149
545	20240806	094100	83889396	429	428	429	426	365
546	20240806	094000	83733502	429	429	429	429	6
547	20240806	093900	83730928	429	429	429	429	11
548	20240806	093800	83726209	429	430	430	426	213
549	20240806	093700	83635227	431	430	431	426	62
550	20240806	093600	83608657	426	431	431	420	9046
551	20240806	093500	79745073	431	430	431	430	559
552	20240806	093400	79504684	431	431	431	431	1
553	20240806	093300	79504253	430	430	430	430	1
554	20240806	093200	79503823	429	431	431	429	235
555	20240806	093100	79402718	431	431	431	431	0
556	20240806	093000	79402718	431	431	431	430	2402
557	20240806	092900	78369856	430	434	434	430	3183
558	20240806	092800	76995141	434	433	434	433	4
559	20240806	092700	76993408	434	434	434	434	408
560	20240806	092600	76816336	434	434	434	434	4018
561	20240806	092500	75072524	430	434	434	430	1522
562	20240806	092400	74413976	434	434	434	434	978
563	20240806	092300	73989524	434	434	434	434	400
564	20240806	092200	73815924	434	434	434	434	312
565	20240806	092100	73680516	434	434	434	434	1185
566	20240806	092000	73166226	434	431	434	431	5001
567	20240806	091900	71002050	426	426	426	426	0
568	20240806	091800	71002050	426	431	434	426	5502
569	20240806	091700	68619449	431	431	431	431	100
570	20240806	091600	68576349	431	428	431	428	2672
571	20240806	091500	67427753	428	429	429	428	226
572	20240806	091400	67330931	429	428	429	428	4677
573	20240806	091300	65326835	425	429	429	425	5902
574	20240806	091200	62808888	427	427	429	427	7186
575	20240806	091100	59740159	426	427	427	422	1306
576	20240806	091000	59187319	423	428	428	423	8025
577	20240806	090900	55791550	428	424	432	424	66
578	20240806	090800	55763257	423	425	425	423	555
579	20240806	090700	55528336	426	443	443	426	1105
580	20240806	090600	55055660	443	444	444	443	100
581	20240806	090500	55011290	449	450	450	444	4205
582	20240806	090400	53125043	446	446	446	446	0
583	20240806	090300	53125043	446	421	446	421	11102
584	20240806	090200	48346400	400	400	400	400	0
585	20240806	090100	48346400	400	400	400	400	0
586	20240806	090000	48346400	400	400	400	400	120866