KissMeData/079950/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	195100	46223298	888	888	888	888	180
3	20240809	195000	46223298	888	888	888	888	0
4	20240809	194900	46223298	888	888	888	888	0
5	20240809	194800	46223298	888	888	888	888	0
6	20240809	194700	46223298	888	888	888	888	0
7	20240809	194600	46223298	888	888	888	888	0
8	20240809	194500	46223298	888	888	888	888	0
9	20240809	194400	46223298	888	888	888	888	0
10	20240809	194300	46223298	888	888	888	888	0
11	20240809	194200	46223298	888	888	888	888	0
12	20240809	194100	46223298	888	888	888	888	0
13	20240809	194000	46223298	888	888	888	888	0
14	20240809	193900	46223298	888	888	888	888	0
15	20240809	193800	46223298	888	888	888	888	0
16	20240809	193700	46223298	888	888	888	888	0
17	20240809	193600	46223298	888	888	888	888	0
18	20240809	193500	46223298	888	888	888	888	0
19	20240809	193400	46223298	888	888	888	888	0
20	20240809	193300	46223298	888	888	888	888	0
21	20240809	193200	46223298	888	888	888	888	0
22	20240809	193100	46223298	888	888	888	888	0
23	20240809	193000	46223298	888	888	888	888	0
24	20240809	192900	46223298	888	888	888	888	0
25	20240809	192800	46223298	888	888	888	888	0
26	20240809	192700	46223298	888	888	888	888	0
27	20240809	192600	46223298	888	888	888	888	0
28	20240809	192500	46223298	888	888	888	888	0
29	20240809	192400	46223298	888	888	888	888	0
30	20240809	192300	46223298	888	888	888	888	0
31	20240809	192200	46223298	888	888	888	888	0
32	20240809	192100	46223298	888	888	888	888	180
33	20240809	192000	46223298	888	888	888	888	0
34	20240809	191900	46223298	888	888	888	888	0
35	20240809	191800	46223298	888	888	888	888	0
36	20240809	191700	46223298	888	888	888	888	0
37	20240809	191600	46223298	888	888	888	888	0
38	20240809	191500	46223298	888	888	888	888	0
39	20240809	191400	46223298	888	888	888	888	0
40	20240809	191300	46223298	888	888	888	888	0
41	20240809	191200	46223298	888	888	888	888	0
42	20240809	191100	46223298	888	888	888	888	0
43	20240809	191000	46223298	888	888	888	888	0
44	20240809	190900	46223298	888	888	888	888	0
45	20240809	190800	46223298	888	888	888	888	0
46	20240809	190700	46223298	888	888	888	888	0
47	20240809	190600	46223298	888	888	888	888	0
48	20240809	190500	46223298	888	888	888	888	0
49	20240809	190400	46223298	888	888	888	888	0
50	20240809	190300	46223298	888	888	888	888	0
51	20240809	190200	46223298	888	888	888	888	0
52	20240809	190100	46223298	888	888	888	888	0
53	20240809	190000	46223298	888	888	888	888	0
54	20240809	185900	46223298	888	888	888	888	0
55	20240809	185800	46223298	888	888	888	888	0
56	20240809	185700	46223298	888	888	888	888	0
57	20240809	185600	46223298	888	888	888	888	0
58	20240809	185500	46223298	888	888	888	888	0
59	20240809	185400	46223298	888	888	888	888	0
60	20240809	185300	46223298	888	888	888	888	0
61	20240809	185200	46223298	888	888	888	888	0
62	20240809	185100	46223298	888	888	888	888	180
63	20240809	185000	46223298	888	888	888	888	0
64	20240809	184900	46223298	888	888	888	888	0
65	20240809	184800	46223298	888	888	888	888	0
66	20240809	184700	46223298	888	888	888	888	0
67	20240809	184600	46223298	888	888	888	888	0
68	20240809	184500	46223298	888	888	888	888	0
69	20240809	184400	46223298	888	888	888	888	0
70	20240809	184300	46223298	888	888	888	888	0
71	20240809	184200	46223298	888	888	888	888	0
72	20240809	184100	46223298	888	888	888	888	0
73	20240809	184000	46223298	888	888	888	888	0
74	20240809	183900	46223298	888	888	888	888	0
75	20240809	183800	46223298	888	888	888	888	0
76	20240809	183700	46223298	888	888	888	888	0
77	20240809	183600	46223298	888	888	888	888	0
78	20240809	183500	46223298	888	888	888	888	0
79	20240809	183400	46223298	888	888	888	888	0
80	20240809	183300	46223298	888	888	888	888	0
81	20240809	183200	46223298	888	888	888	888	0
82	20240809	183100	46223298	888	888	888	888	0
83	20240809	183000	46223298	888	888	888	888	0
84	20240809	182900	46223298	888	888	888	888	0
85	20240809	182800	46223298	888	888	888	888	0
86	20240809	182700	46223298	888	888	888	888	0
87	20240809	182600	46223298	888	888	888	888	0
88	20240809	182500	46223298	888	888	888	888	0
89	20240809	182400	46223298	888	888	888	888	0
90	20240809	182300	46223298	888	888	888	888	0
91	20240809	182200	46223298	888	888	888	888	0
92	20240809	182100	46223298	888	888	888	888	180
93	20240809	182000	46223298	888	888	888	888	0
94	20240809	181900	46223298	888	888	888	888	0
95	20240809	181800	46223298	888	888	888	888	0
96	20240809	181700	46223298	888	888	888	888	0
97	20240809	181600	46223298	888	888	888	888	0
98	20240809	181500	46223298	888	888	888	888	0
99	20240809	181400	46223298	888	888	888	888	0
100	20240809	181300	46223298	888	888	888	888	0
101	20240809	181200	46223298	888	888	888	888	0
102	20240809	181100	46223298	888	888	888	888	0
103	20240809	181000	46223298	888	888	888	888	0
104	20240809	180900	46223298	888	888	888	888	0
105	20240809	180800	46223298	888	888	888	888	0
106	20240809	180700	46223298	888	888	888	888	0
107	20240809	180600	46223298	888	888	888	888	0
108	20240809	180500	46223298	888	888	888	888	0
109	20240809	180400	46223298	888	888	888	888	0
110	20240809	180300	46223298	888	888	888	888	0
111	20240809	180200	46223298	888	888	888	888	0
112	20240809	180100	46223298	888	888	888	888	0
113	20240809	180000	46223298	888	888	888	888	0
114	20240809	175900	46223298	888	888	888	888	0
115	20240809	175800	46223298	888	888	888	888	0
116	20240809	175700	46223298	888	888	888	888	0
117	20240809	175600	46223298	888	888	888	888	0
118	20240809	175500	46223298	888	888	888	888	0
119	20240809	175400	46223298	888	888	888	888	0
120	20240809	175300	46223298	888	888	888	888	0
121	20240809	175200	46223298	888	888	888	888	0
122	20240809	175100	46223298	888	888	888	888	180
123	20240809	175000	46223298	888	888	888	888	0
124	20240809	174900	46223298	888	888	888	888	0
125	20240809	174800	46223298	888	888	888	888	0
126	20240809	174700	46223298	888	888	888	888	0
127	20240809	174600	46223298	888	888	888	888	0
128	20240809	174500	46223298	888	888	888	888	0
129	20240809	174400	46223298	888	888	888	888	0
130	20240809	174300	46223298	888	888	888	888	0
131	20240809	174200	46223298	888	888	888	888	0
132	20240809	174100	46223298	888	888	888	888	0
133	20240809	174000	46223298	888	888	888	888	0
134	20240809	173900	46223298	888	888	888	888	0
135	20240809	173800	46223298	888	888	888	888	0
136	20240809	173700	46223298	888	888	888	888	0
137	20240809	173600	46223298	888	888	888	888	0
138	20240809	173500	46223298	888	888	888	888	0
139	20240809	173400	46223298	888	888	888	888	0
140	20240809	173300	46223298	888	888	888	888	0
141	20240809	173200	46223298	888	888	888	888	0
142	20240809	173100	46223298	888	888	888	888	0
143	20240809	173000	46223298	888	888	888	888	0
144	20240809	172900	46223298	888	888	888	888	0
145	20240809	172800	46223298	888	888	888	888	0
146	20240809	172700	46223298	888	888	888	888	0
147	20240809	172600	46223298	888	888	888	888	0
148	20240809	172500	46223298	888	888	888	888	0
149	20240809	172400	46223298	888	888	888	888	0
150	20240809	172300	46223298	888	888	888	888	0
151	20240809	172200	46223298	888	888	888	888	0
152	20240809	172100	46223298	888	888	888	888	180
153	20240809	172000	46223298	888	888	888	888	0
154	20240809	171900	46223298	888	888	888	888	0
155	20240809	171800	46223298	888	888	888	888	0
156	20240809	171700	46223298	888	888	888	888	0
157	20240809	171600	46223298	888	888	888	888	0
158	20240809	171500	46223298	888	888	888	888	0
159	20240809	171400	46223298	888	888	888	888	0
160	20240809	171300	46223298	888	888	888	888	0
161	20240809	171200	46223298	888	888	888	888	0
162	20240809	171100	46223298	888	888	888	888	0
163	20240809	171000	46223298	888	888	888	888	0
164	20240809	170900	46223298	888	888	888	888	0
165	20240809	170800	46223298	888	888	888	888	0
166	20240809	170700	46223298	888	888	888	888	0
167	20240809	170600	46223298	888	888	888	888	0
168	20240809	170500	46223298	888	888	888	888	0
169	20240809	170400	46223298	888	888	888	888	0
170	20240809	170300	46223298	888	888	888	888	0
171	20240809	170200	46223298	888	888	888	888	0
172	20240809	170100	46223298	888	888	888	888	0
173	20240809	170000	46223298	888	888	888	888	0
174	20240809	165900	46223298	888	888	888	888	0
175	20240809	165800	46223298	888	888	888	888	0
176	20240809	165700	46223298	888	888	888	888	0
177	20240809	165600	46223298	888	888	888	888	0
178	20240809	165500	46223298	888	888	888	888	0
179	20240809	165400	46223298	888	888	888	888	0
180	20240809	165300	46223298	888	888	888	888	0
181	20240809	165200	46223298	888	888	888	888	0
182	20240809	165100	46223298	888	888	888	888	180
183	20240809	165000	46223298	888	888	888	888	0
184	20240809	164900	46223298	888	888	888	888	0
185	20240809	164800	46223298	888	888	888	888	0
186	20240809	164700	46223298	888	888	888	888	0
187	20240809	164600	46223298	888	888	888	888	0
188	20240809	164500	46223298	888	888	888	888	0
189	20240809	164400	46223298	888	888	888	888	0
190	20240809	164300	46223298	888	888	888	888	0
191	20240809	164200	46223298	888	888	888	888	0
192	20240809	164100	46223298	888	888	888	888	0
193	20240809	164000	46223298	888	888	888	888	0
194	20240809	163900	46223298	888	888	888	888	0
195	20240809	163800	46223298	888	888	888	888	0
196	20240809	163700	46223298	888	888	888	888	0
197	20240809	163600	46223298	888	888	888	888	0
198	20240809	163500	46223298	888	888	888	888	0
199	20240809	163400	46223298	888	888	888	888	0
200	20240809	163300	46223298	888	888	888	888	0
201	20240809	163200	46223298	888	888	888	888	0
202	20240809	163100	46223298	888	888	888	888	0
203	20240809	163000	46223298	888	888	888	888	0
204	20240809	162900	46223298	888	888	888	888	0
205	20240809	162800	46223298	888	888	888	888	0
206	20240809	162700	46223298	888	888	888	888	0
207	20240809	162600	46223298	888	888	888	888	0
208	20240809	162500	46223298	888	888	888	888	0
209	20240809	162400	46223298	888	888	888	888	0
210	20240809	162300	46223298	888	888	888	888	0
211	20240809	162200	46223298	888	888	888	888	0
212	20240809	162100	46223298	888	888	888	888	180
213	20240809	162000	46223298	888	888	888	888	0
214	20240809	161900	46223298	888	888	888	888	0
215	20240809	161800	46223298	888	888	888	888	0
216	20240809	161700	46223298	888	888	888	888	0
217	20240809	161600	46223298	888	888	888	888	0
218	20240809	161500	46223298	888	888	888	888	0
219	20240809	161400	46223298	888	888	888	888	0
220	20240809	161300	46223298	888	888	888	888	0
221	20240809	161200	46223298	888	888	888	888	0
222	20240809	161100	46223298	888	888	888	888	0
223	20240809	161000	46223298	888	888	888	888	0
224	20240809	160900	46223298	888	888	888	888	0
225	20240809	160800	46223298	888	888	888	888	0
226	20240809	160700	46223298	888	888	888	888	0
227	20240809	160600	46223298	888	888	888	888	0
228	20240809	160500	46223298	888	888	888	888	0
229	20240809	160400	46223298	888	888	888	888	0
230	20240809	160300	46223298	888	888	888	888	0
231	20240809	160200	46223298	888	888	888	888	0
232	20240809	160100	46223298	888	888	888	888	0
233	20240809	160000	46223298	888	888	888	888	0
234	20240809	155900	46223298	888	888	888	888	0
235	20240809	155800	46223298	888	888	888	888	0
236	20240809	155700	46223298	888	888	888	888	0
237	20240809	155600	46223298	888	888	888	888	0
238	20240809	155500	46223298	888	888	888	888	0
239	20240809	155400	46223298	888	888	888	888	0
240	20240809	155300	46223298	888	888	888	888	0
241	20240809	155200	46223298	888	888	888	888	0
242	20240809	155100	46223298	888	888	888	888	180
243	20240809	155000	46223298	888	888	888	888	0
244	20240809	154900	46223298	888	888	888	888	0
245	20240809	154800	46223298	888	888	888	888	0
246	20240809	154700	46223298	888	888	888	888	0
247	20240809	154600	46223298	888	888	888	888	0
248	20240809	154500	46223298	888	888	888	888	0
249	20240809	154400	46223298	888	888	888	888	0
250	20240809	154300	46223298	888	888	888	888	0
251	20240809	154200	46223298	888	888	888	888	0
252	20240809	154100	46223298	888	888	888	888	0
253	20240809	154000	46223298	888	888	888	888	0
254	20240809	153900	46223298	888	888	888	888	0
255	20240809	153800	46223298	888	888	888	888	0
256	20240809	153700	46223298	888	888	888	888	0
257	20240809	153600	46223298	888	888	888	888	0
258	20240809	153500	46223298	888	888	888	888	0
259	20240809	153400	46223298	888	888	888	888	0
260	20240809	153300	46223298	888	888	888	888	0
261	20240809	153200	46223298	888	888	888	888	0
262	20240809	153100	46223298	888	888	888	888	0
263	20240809	153000	46223298	888	888	888	888	180
264	20240809	152900	46063458	899	899	899	899	0
265	20240809	152800	46063458	899	899	899	899	0
266	20240809	152700	46063458	899	899	899	899	0
267	20240809	152600	46063458	899	899	899	899	0
268	20240809	152500	46063458	899	899	899	899	0
269	20240809	152400	46063458	899	899	899	899	0
270	20240809	152300	46063458	899	899	899	899	0
271	20240809	152200	46063458	899	899	899	899	0
272	20240809	152100	46063458	899	899	899	899	0
273	20240809	152000	46063458	899	899	899	899	0
274	20240809	151900	46063458	899	875	899	871	797
275	20240809	151800	45365715	892	892	892	875	214
276	20240809	151700	45178414	883	892	892	872	74
277	20240809	151600	45113079	883	887	892	883	130
278	20240809	151500	44997870	901	901	901	901	9
279	20240809	151400	44989761	901	901	901	901	23
280	20240809	151300	44969038	888	888	888	888	1
281	20240809	151200	44968150	905	905	905	905	0
282	20240809	151100	44968150	905	886	905	886	45
283	20240809	151000	44928249	884	884	907	884	22
284	20240809	150900	44908668	907	907	907	907	0
285	20240809	150800	44908668	907	907	907	907	39
286	20240809	150700	44873295	869	869	869	869	1
287	20240809	150600	44872426	902	907	907	902	56
288	20240809	150500	44821899	908	907	908	907	6
289	20240809	150400	44816454	907	906	907	906	700
290	20240809	150300	44181606	907	907	907	907	0
291	20240809	150200	44181606	907	906	907	906	4
292	20240809	150100	44177979	907	906	907	906	4
293	20240809	150000	44174353	904	906	906	902	3
294	20240809	145900	44171641	908	902	908	902	34
295	20240809	145800	44140824	908	902	908	900	866
296	20240809	145700	43357008	900	902	902	900	60
297	20240809	145600	43302940	902	897	902	897	5533
298	20240809	145500	38326615	897	893	897	893	2081
299	20240809	145400	36467296	893	889	893	889	565
300	20240809	145300	35964228	888	886	888	886	973
301	20240809	145200	35101950	886	886	886	886	14
302	20240809	145100	35089546	886	880	886	880	728
303	20240809	145000	34448795	880	880	880	880	2
304	20240809	144900	34447035	880	886	886	871	476
305	20240809	144800	34032347	887	891	891	881	989
306	20240809	144700	33160992	893	893	893	892	63
307	20240809	144600	33104736	893	880	893	880	2936
308	20240809	144500	30519647	880	878	880	878	511
309	20240809	144400	30070947	878	877	878	877	2
310	20240809	144300	30069192	878	875	878	875	2789
311	20240809	144200	27628492	874	875	875	874	5
312	20240809	144100	27624121	874	874	874	874	0
313	20240809	144000	27624121	874	874	874	874	0
314	20240809	143900	27624121	874	874	875	874	5588
315	20240809	143800	22740188	875	875	875	875	21
316	20240809	143700	22721813	875	874	875	874	354
317	20240809	143600	22412366	875	875	875	874	236
318	20240809	143500	22206066	875	875	875	875	121
319	20240809	143400	22100191	875	875	875	874	648
320	20240809	143300	21533641	875	875	875	875	81
321	20240809	143200	21462766	874	873	874	873	269
322	20240809	143100	21227759	873	872	873	872	921
323	20240809	143000	20424626	872	872	872	872	0
324	20240809	142900	20424626	872	872	872	872	0
325	20240809	142800	20424626	872	872	872	872	0
326	20240809	142700	20424626	872	872	872	872	0
327	20240809	142600	20424626	872	870	872	870	625
328	20240809	142500	19880574	870	870	870	870	200
329	20240809	142400	19706574	870	870	870	870	1159
330	20240809	142300	18698244	870	870	870	870	0
331	20240809	142200	18698244	870	870	870	870	0
332	20240809	142100	18698244	870	870	870	870	0
333	20240809	142000	18698244	870	870	870	870	0
334	20240809	141900	18698244	870	867	870	867	54
335	20240809	141800	18651359	869	869	869	869	667
336	20240809	141700	18071736	863	863	863	863	0
337	20240809	141600	18071736	863	863	863	863	0
338	20240809	141500	18071736	863	863	863	863	0
339	20240809	141400	18071736	863	863	863	863	0
340	20240809	141300	18071736	863	869	870	863	63
341	20240809	141200	18017280	870	869	870	869	14
342	20240809	141100	18005105	864	863	864	863	2
343	20240809	141000	18003378	869	869	869	869	1
344	20240809	140900	18002509	870	870	870	870	2
345	20240809	140800	18000769	869	869	869	869	5
346	20240809	140700	17996424	870	868	870	868	24
347	20240809	140600	17975585	870	870	870	870	1
348	20240809	140500	17974715	869	869	869	869	10
349	20240809	140400	17966025	870	870	870	870	0
350	20240809	140300	17966025	870	870	870	870	9
351	20240809	140200	17958195	870	863	870	863	10
352	20240809	140100	17949511	862	862	862	862	0
353	20240809	140000	17949511	862	862	862	862	1
354	20240809	135900	17948649	870	870	870	870	0
355	20240809	135800	17948649	870	870	870	870	0
356	20240809	135700	17948649	870	870	870	870	1
357	20240809	135600	17947779	869	869	869	869	1
358	20240809	135500	17946910	870	870	870	870	301
359	20240809	135400	17685040	869	869	869	869	0
360	20240809	135300	17685040	869	871	871	869	3
361	20240809	135200	17682430	872	870	872	870	5
362	20240809	135100	17678076	871	871	872	871	81
363	20240809	135000	17607494	871	860	871	860	841
364	20240809	134900	16883267	860	862	862	860	71
365	20240809	134800	16822067	862	862	862	862	1
366	20240809	134700	16821205	873	873	873	873	0
367	20240809	134600	16821205	873	873	873	873	0
368	20240809	134500	16821205	873	873	873	873	0
369	20240809	134400	16821205	873	873	873	873	0
370	20240809	134300	16821205	873	873	873	873	3
371	20240809	134200	16818586	873	873	873	873	0
372	20240809	134100	16818586	873	873	873	873	13
373	20240809	134000	16807237	874	874	874	874	0
374	20240809	133900	16807237	874	874	874	874	0
375	20240809	133800	16807237	874	874	874	874	0
376	20240809	133700	16807237	874	874	874	874	0
377	20240809	133600	16807237	874	874	874	874	0
378	20240809	133500	16807237	874	874	874	874	0
379	20240809	133400	16807237	874	872	874	872	61
380	20240809	133300	16754013	872	872	872	872	0
381	20240809	133200	16754013	872	872	872	872	0
382	20240809	133100	16754013	872	872	872	872	0
383	20240809	133000	16754013	872	872	872	872	0
384	20240809	132900	16754013	872	872	872	872	1
385	20240809	132800	16753141	872	871	872	871	11
386	20240809	132700	16743558	873	873	873	873	0
387	20240809	132600	16743558	873	873	873	873	0
388	20240809	132500	16743558	873	873	873	873	0
389	20240809	132400	16743558	873	869	873	869	527
390	20240809	132300	16284993	869	869	869	869	0
391	20240809	132200	16284993	869	866	869	866	9
392	20240809	132100	16277185	856	856	856	856	0
393	20240809	132000	16277185	856	856	856	856	0
394	20240809	131900	16277185	856	856	856	856	0
395	20240809	131800	16277185	856	856	856	856	1
396	20240809	131700	16276329	867	868	868	856	11
397	20240809	131600	16266844	869	857	869	857	9
398	20240809	131500	16259057	856	856	856	856	1
399	20240809	131400	16258201	857	858	858	857	82
400	20240809	131300	16187890	859	858	859	858	6
401	20240809	131200	16182738	858	858	858	858	11
402	20240809	131100	16173300	858	858	870	858	12
403	20240809	131000	16162912	857	857	857	857	0
404	20240809	130900	16162912	857	857	857	857	1
405	20240809	130800	16162055	868	858	868	858	2
406	20240809	130700	16160329	858	857	858	857	2
407	20240809	130600	16158614	856	856	870	856	91
408	20240809	130500	16079527	855	855	855	855	2
409	20240809	130400	16077817	856	856	856	856	9
410	20240809	130300	16070113	853	853	853	853	0
411	20240809	130200	16070113	853	856	856	853	12
412	20240809	130100	16059864	871	871	871	871	0
413	20240809	130000	16059864	871	871	871	871	0
414	20240809	125900	16059864	871	871	871	871	30
415	20240809	125800	16033734	871	871	871	871	0
416	20240809	125700	16033734	871	871	871	871	0
417	20240809	125600	16033734	871	871	871	871	0
418	20240809	125500	16033734	871	871	871	871	1
419	20240809	125400	16032863	871	870	871	870	9
420	20240809	125300	16025030	871	871	871	871	3
421	20240809	125200	16022417	871	871	871	871	0
422	20240809	125100	16022417	871	871	871	871	1
423	20240809	125000	16021546	859	869	869	859	9
424	20240809	124900	16013748	871	871	871	871	0
425	20240809	124800	16013748	871	871	871	871	5
426	20240809	124700	16009393	871	870	871	868	18
427	20240809	124600	15993743	871	871	871	871	6
428	20240809	124500	15988517	871	871	871	871	1
429	20240809	124400	15987646	859	870	870	859	39
430	20240809	124300	15954134	871	871	871	871	1
431	20240809	124200	15953263	873	873	873	873	0
432	20240809	124100	15953263	873	873	873	873	441
433	20240809	124000	15568270	872	872	872	872	1
434	20240809	123900	15567398	873	872	873	872	10
435	20240809	123800	15558672	872	870	872	870	21
436	20240809	123700	15540367	873	873	873	873	0
437	20240809	123600	15540367	873	873	873	873	0
438	20240809	123500	15540367	873	873	873	873	0
439	20240809	123400	15540367	873	871	873	871	19
440	20240809	123300	15523802	872	872	872	872	5
441	20240809	123200	15519442	873	873	873	873	0
442	20240809	123100	15519442	873	871	873	871	30
443	20240809	123000	15493288	873	873	873	873	0
444	20240809	122900	15493288	873	868	873	868	45
445	20240809	122800	15454177	860	860	860	860	0
446	20240809	122700	15454177	860	861	861	860	200
447	20240809	122600	15282168	860	860	860	860	681
448	20240809	122500	14696508	870	872	872	870	12
449	20240809	122400	14686062	876	875	876	874	134
450	20240809	122300	14568703	876	873	876	873	18
451	20240809	122200	14552962	876	876	876	876	0
452	20240809	122100	14552962	876	876	876	876	0
453	20240809	122000	14552962	876	876	876	876	0
454	20240809	121900	14552962	876	876	876	876	0
455	20240809	121800	14552962	876	876	876	876	0
456	20240809	121700	14552962	876	874	876	874	16
457	20240809	121600	14538970	875	876	877	872	17
458	20240809	121500	14524110	874	877	877	874	43
459	20240809	121400	14486430	877	877	877	877	1
460	20240809	121300	14485553	860	877	877	860	878
461	20240809	121200	13730372	873	878	878	873	8
462	20240809	121100	13723369	876	877	878	873	12
463	20240809	121000	13712859	875	877	878	871	36
464	20240809	120900	13681287	871	871	871	871	43
465	20240809	120800	13643834	873	873	873	870	24
466	20240809	120700	13622928	874	876	876	874	6
467	20240809	120600	13617679	878	877	878	877	3
468	20240809	120500	13615047	878	878	878	878	2
469	20240809	120400	13613291	878	878	878	878	1
470	20240809	120300	13612413	876	877	878	876	13
471	20240809	120200	13601012	878	878	878	878	0
472	20240809	120100	13601012	878	878	878	878	2
473	20240809	120000	13599256	879	879	879	879	0
474	20240809	115900	13599256	879	879	879	879	33
475	20240809	115800	13570249	879	876	879	872	10
476	20240809	115700	13561484	877	877	877	877	1
477	20240809	115600	13560607	879	879	879	879	0
478	20240809	115500	13560607	879	879	879	879	0
479	20240809	115400	13560607	879	879	879	879	11
480	20240809	115300	13550938	879	879	879	879	0
481	20240809	115200	13550938	879	879	879	879	0
482	20240809	115100	13550938	879	878	879	878	2
483	20240809	115000	13549181	879	874	879	874	21
484	20240809	114900	13530822	874	874	874	874	0
485	20240809	114800	13530822	874	874	874	874	0
486	20240809	114700	13530822	874	874	874	874	0
487	20240809	114600	13530822	874	874	874	874	0
488	20240809	114500	13530822	874	874	874	874	0
489	20240809	114400	13530822	874	874	874	874	0
490	20240809	114300	13530822	874	874	874	874	31
491	20240809	114200	13503728	874	873	874	872	32
492	20240809	114100	13475792	873	872	873	860	106
493	20240809	114000	13384371	874	874	874	874	0
494	20240809	113900	13384371	874	874	874	874	0
495	20240809	113800	13384371	874	874	874	874	0
496	20240809	113700	13384371	874	874	874	874	0
497	20240809	113600	13384371	874	874	874	874	100
498	20240809	113500	13296971	874	874	874	874	60
499	20240809	113400	13244531	874	869	874	869	31
500	20240809	113300	13217587	870	874	874	870	6
501	20240809	113200	13212353	870	873	873	870	214
502	20240809	113100	13026160	873	873	873	873	0
503	20240809	113000	13026160	873	874	874	872	10
504	20240809	112900	13017428	873	873	874	873	13
505	20240809	112800	13006076	874	874	874	874	0
506	20240809	112700	13006076	874	873	874	873	27
507	20240809	112600	12982501	874	874	874	874	50
508	20240809	112500	12938801	873	870	873	870	2
509	20240809	112400	12937058	873	873	874	873	80
510	20240809	112300	12867217	873	873	873	873	20
511	20240809	112200	12849757	873	873	873	873	5
512	20240809	112100	12845392	873	870	873	870	89
513	20240809	112000	12767959	874	874	874	874	0
514	20240809	111900	12767959	874	874	874	874	0
515	20240809	111800	12767959	874	874	874	874	241
516	20240809	111700	12557325	874	874	874	874	0
517	20240809	111600	12557325	874	874	874	874	0
518	20240809	111500	12557325	874	874	874	874	0
519	20240809	111400	12557325	874	874	874	874	0
520	20240809	111300	12557325	874	874	874	874	1
521	20240809	111200	12556451	873	871	874	871	19
522	20240809	111100	12539888	874	874	874	874	0
523	20240809	111000	12539888	874	870	874	870	146
524	20240809	110900	12412332	874	874	874	874	0
525	20240809	110800	12412332	874	874	874	874	0
526	20240809	110700	12412332	874	871	874	871	21
527	20240809	110600	12394038	874	874	874	873	18
528	20240809	110500	12378310	873	874	874	873	26
529	20240809	110400	12355599	873	873	874	873	44
530	20240809	110300	12317185	856	856	856	856	0
531	20240809	110200	12317185	856	856	856	856	0
532	20240809	110100	12317185	856	856	856	856	0
533	20240809	110000	12317185	856	856	856	856	0
534	20240809	105900	12317185	856	856	856	856	0
535	20240809	105800	12317185	856	856	856	856	0
536	20240809	105700	12317185	856	856	856	856	0
537	20240809	105600	12317185	856	870	870	856	5
538	20240809	105500	12312859	875	875	875	875	0
539	20240809	105400	12312859	875	874	875	874	6
540	20240809	105300	12307612	875	874	875	874	3529
541	20240809	105200	9219738	875	871	875	871	17
542	20240809	105100	9204891	871	871	871	871	1
543	20240809	105000	9204020	873	873	873	872	6
544	20240809	104900	9198785	875	868	875	868	19
545	20240809	104800	9182267	868	868	868	868	10
546	20240809	104700	9173587	868	868	868	868	0
547	20240809	104600	9173587	868	868	868	868	0
548	20240809	104500	9173587	868	868	868	868	0
549	20240809	104400	9173587	868	867	868	867	10
550	20240809	104300	9164912	869	868	869	868	165
551	20240809	104200	9021691	868	868	868	868	0
552	20240809	104100	9021691	868	868	868	868	0
553	20240809	104000	9021691	868	868	868	868	0
554	20240809	103900	9021691	868	868	868	868	0
555	20240809	103800	9021691	868	868	869	868	25
556	20240809	103700	8999969	869	868	869	868	6
557	20240809	103600	8994758	869	860	870	860	303
558	20240809	103500	8734151	860	858	884	858	684
559	20240809	103400	8146405	858	858	858	858	0
560	20240809	103300	8146405	858	858	858	858	0
561	20240809	103200	8146405	858	858	858	858	0
562	20240809	103100	8146405	858	858	858	858	0
563	20240809	103000	8146405	858	858	858	858	0
564	20240809	102900	8146405	858	858	858	858	0
565	20240809	102800	8146405	858	858	858	858	0
566	20240809	102700	8146405	858	858	858	858	0
567	20240809	102600	8146405	858	858	858	858	0
568	20240809	102500	8146405	858	858	858	858	0
569	20240809	102400	8146405	858	858	858	858	0
570	20240809	102300	8146405	858	858	858	858	0
571	20240809	102200	8146405	858	858	858	858	100
572	20240809	102100	8060605	858	858	858	858	0
573	20240809	102000	8060605	858	858	858	858	0
574	20240809	101900	8060605	858	858	858	858	0
575	20240809	101800	8060605	858	858	858	858	0
576	20240809	101700	8060605	858	858	858	858	0
577	20240809	101600	8060605	858	858	858	858	10
578	20240809	101500	8052025	858	858	858	858	50
579	20240809	101400	8009125	858	858	858	858	0
580	20240809	101300	8009125	858	858	858	858	0
581	20240809	101200	8009125	858	858	858	858	9
582	20240809	101100	8001403	850	850	850	850	0
583	20240809	101000	8001403	850	857	857	850	940
584	20240809	100900	7201622	858	858	858	858	0
585	20240809	100800	7201622	858	858	858	858	0
586	20240809	100700	7201622	858	858	858	858	0
587	20240809	100600	7201622	858	858	858	858	0
588	20240809	100500	7201622	858	858	858	858	1
589	20240809	100400	7200764	857	857	857	857	14
590	20240809	100300	7188766	858	858	858	858	11
591	20240809	100200	7179328	858	858	858	858	0
592	20240809	100100	7179328	858	858	858	858	22
593	20240809	100000	7160452	858	858	858	858	10
594	20240809	095900	7151872	857	857	857	857	0
595	20240809	095800	7151872	857	857	857	857	0
596	20240809	095700	7151872	857	857	857	857	0
597	20240809	095600	7151872	857	857	857	857	160
598	20240809	095500	7014752	858	858	858	858	0
599	20240809	095400	7014752	858	858	858	858	0
600	20240809	095300	7014752	858	858	858	858	0
601	20240809	095200	7014752	858	858	858	858	0
602	20240809	095100	7014752	858	858	858	858	5
603	20240809	095000	7010462	854	854	854	854	0
604	20240809	094900	7010462	854	858	858	854	15
605	20240809	094800	6997640	858	858	858	858	2
606	20240809	094700	6995924	858	858	858	858	50
607	20240809	094600	6953024	858	858	858	858	54
608	20240809	094500	6906692	858	858	858	858	100
609	20240809	094400	6820892	858	858	858	858	0
610	20240809	094300	6820892	858	858	858	858	0
611	20240809	094200	6820892	858	858	858	858	1000
612	20240809	094100	5962892	858	858	858	858	0
613	20240809	094000	5962892	858	858	858	858	0
614	20240809	093900	5962892	858	858	858	858	502
615	20240809	093800	5532176	858	858	858	858	4
616	20240809	093700	5528744	858	858	858	858	0
617	20240809	093600	5528744	858	858	858	858	0
618	20240809	093500	5528744	858	858	858	858	1
619	20240809	093400	5527886	858	858	858	858	0
620	20240809	093300	5527886	858	858	858	858	0
621	20240809	093200	5527886	858	858	858	858	0
622	20240809	093100	5527886	858	858	858	858	0
623	20240809	093000	5527886	858	858	858	858	0
624	20240809	092900	5527886	858	858	858	858	0
625	20240809	092800	5527886	858	858	858	858	0
626	20240809	092700	5527886	858	858	858	858	0
627	20240809	092600	5527886	858	858	858	858	90
628	20240809	092500	5450666	858	858	858	858	0
629	20240809	092400	5450666	858	855	859	855	2459
630	20240809	092300	3346857	855	856	856	851	181
631	20240809	092200	3192683	856	856	856	856	0
632	20240809	092100	3192683	856	856	856	856	0
633	20240809	092000	3192683	856	864	864	856	305
634	20240809	091900	2931163	866	866	866	866	75
635	20240809	091800	2866213	870	870	870	870	0
636	20240809	091700	2866213	870	870	870	870	1
637	20240809	091600	2865343	879	879	879	879	0
638	20240809	091500	2865343	879	879	879	879	0
639	20240809	091400	2865343	879	879	879	879	0
640	20240809	091300	2865343	879	879	879	879	1
641	20240809	091200	2864464	880	880	880	880	0
642	20240809	091100	2864464	880	880	880	880	2
643	20240809	091000	2862704	871	871	871	871	0
644	20240809	090900	2862704	871	871	871	871	0
645	20240809	090800	2862704	871	871	871	871	2195
646	20240809	090700	950859	871	892	893	871	53
647	20240809	090600	903897	892	892	893	891	39
648	20240809	090500	869137	893	892	893	891	38
649	20240809	090400	835239	892	894	894	892	7
650	20240809	090300	828985	895	852	895	852	71
651	20240809	090200	768450	848	848	848	848	213
652	20240809	090100	587826	855	855	855	855	0
653	20240809	090000	587826	855	847	855	847	694