KissMeData/006490/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	184700	111242349	969	969	969	969	4389
3	20240814	184600	111242349	969	969	969	969	0
4	20240814	184500	111242349	969	969	969	969	0
5	20240814	184400	111242349	969	969	969	969	0
6	20240814	184300	111242349	969	969	969	969	0
7	20240814	184200	111242349	969	969	969	969	0
8	20240814	184100	111242349	969	969	969	969	0
9	20240814	184000	111242349	969	969	969	969	0
10	20240814	183900	111242349	969	969	969	969	0
11	20240814	183800	111242349	969	969	969	969	0
12	20240814	183700	111242349	969	969	969	969	0
13	20240814	183600	111242349	969	969	969	969	0
14	20240814	183500	111242349	969	969	969	969	0
15	20240814	183400	111242349	969	969	969	969	0
16	20240814	183300	111242349	969	969	969	969	0
17	20240814	183200	111242349	969	969	969	969	0
18	20240814	183100	111242349	969	969	969	969	0
19	20240814	183000	111242349	969	969	969	969	0
20	20240814	182900	111242349	969	969	969	969	0
21	20240814	182800	111242349	969	969	969	969	0
22	20240814	182700	111242349	969	969	969	969	0
23	20240814	182600	111242349	969	969	969	969	0
24	20240814	182500	111242349	969	969	969	969	0
25	20240814	182400	111242349	969	969	969	969	0
26	20240814	182300	111242349	969	969	969	969	0
27	20240814	182200	111242349	969	969	969	969	0
28	20240814	182100	111242349	969	969	969	969	0
29	20240814	182000	111242349	969	969	969	969	0
30	20240814	181900	111242349	969	969	969	969	0
31	20240814	181800	111242349	969	969	969	969	0
32	20240814	181700	111242349	969	969	969	969	4389
33	20240814	181600	111242349	969	969	969	969	0
34	20240814	181500	111242349	969	969	969	969	0
35	20240814	181400	111242349	969	969	969	969	0
36	20240814	181300	111242349	969	969	969	969	0
37	20240814	181200	111242349	969	969	969	969	0
38	20240814	181100	111242349	969	969	969	969	0
39	20240814	181000	111242349	969	969	969	969	0
40	20240814	180900	111242349	969	969	969	969	0
41	20240814	180800	111242349	969	969	969	969	0
42	20240814	180700	111242349	969	969	969	969	0
43	20240814	180600	111242349	969	969	969	969	0
44	20240814	180500	111242349	969	969	969	969	0
45	20240814	180400	111242349	969	969	969	969	0
46	20240814	180300	111242349	969	969	969	969	0
47	20240814	180200	111242349	969	969	969	969	0
48	20240814	180100	111242349	969	969	969	969	0
49	20240814	180000	111242349	969	969	969	969	0
50	20240814	175900	111242349	969	969	969	969	0
51	20240814	175800	111242349	969	969	969	969	0
52	20240814	175700	111242349	969	969	969	969	0
53	20240814	175600	111242349	969	969	969	969	0
54	20240814	175500	111242349	969	969	969	969	0
55	20240814	175400	111242349	969	969	969	969	0
56	20240814	175300	111242349	969	969	969	969	0
57	20240814	175200	111242349	969	969	969	969	0
58	20240814	175100	111242349	969	969	969	969	0
59	20240814	175000	111242349	969	969	969	969	0
60	20240814	174900	111242349	969	969	969	969	0
61	20240814	174800	111242349	969	969	969	969	0
62	20240814	174700	111242349	969	969	969	969	4389
63	20240814	174600	111242349	969	969	969	969	0
64	20240814	174500	111242349	969	969	969	969	0
65	20240814	174400	111242349	969	969	969	969	0
66	20240814	174300	111242349	969	969	969	969	0
67	20240814	174200	111242349	969	969	969	969	0
68	20240814	174100	111242349	969	969	969	969	0
69	20240814	174000	111242349	969	969	969	969	0
70	20240814	173900	111242349	969	969	969	969	0
71	20240814	173800	111242349	969	969	969	969	0
72	20240814	173700	111242349	969	969	969	969	0
73	20240814	173600	111242349	969	969	969	969	0
74	20240814	173500	111242349	969	969	969	969	0
75	20240814	173400	111242349	969	969	969	969	0
76	20240814	173300	111242349	969	969	969	969	0
77	20240814	173200	111242349	969	969	969	969	0
78	20240814	173100	111242349	969	969	969	969	0
79	20240814	173000	111242349	969	969	969	969	0
80	20240814	172900	111242349	969	969	969	969	0
81	20240814	172800	111242349	969	969	969	969	0
82	20240814	172700	111242349	969	969	969	969	0
83	20240814	172600	111242349	969	969	969	969	0
84	20240814	172500	111242349	969	969	969	969	0
85	20240814	172400	111242349	969	969	969	969	0
86	20240814	172300	111242349	969	969	969	969	0
87	20240814	172200	111242349	969	969	969	969	0
88	20240814	172100	111242349	969	969	969	969	0
89	20240814	172000	111242349	969	969	969	969	0
90	20240814	171900	111242349	969	969	969	969	0
91	20240814	171800	111242349	969	969	969	969	0
92	20240814	171700	111242349	969	969	969	969	4389
93	20240814	171600	111242349	969	969	969	969	0
94	20240814	171500	111242349	969	969	969	969	0
95	20240814	171400	111242349	969	969	969	969	0
96	20240814	171300	111242349	969	969	969	969	0
97	20240814	171200	111242349	969	969	969	969	0
98	20240814	171100	111242349	969	969	969	969	0
99	20240814	171000	111242349	969	969	969	969	0
100	20240814	170900	111242349	969	969	969	969	0
101	20240814	170800	111242349	969	969	969	969	0
102	20240814	170700	111242349	969	969	969	969	0
103	20240814	170600	111242349	969	969	969	969	0
104	20240814	170500	111242349	969	969	969	969	0
105	20240814	170400	111242349	969	969	969	969	0
106	20240814	170300	111242349	969	969	969	969	0
107	20240814	170200	111242349	969	969	969	969	0
108	20240814	170100	111242349	969	969	969	969	0
109	20240814	170000	111242349	969	969	969	969	0
110	20240814	165900	111242349	969	969	969	969	0
111	20240814	165800	111242349	969	969	969	969	0
112	20240814	165700	111242349	969	969	969	969	0
113	20240814	165600	111242349	969	969	969	969	0
114	20240814	165500	111242349	969	969	969	969	0
115	20240814	165400	111242349	969	969	969	969	0
116	20240814	165300	111242349	969	969	969	969	0
117	20240814	165200	111242349	969	969	969	969	0
118	20240814	165100	111242349	969	969	969	969	0
119	20240814	165000	111242349	969	969	969	969	0
120	20240814	164900	111242349	969	969	969	969	0
121	20240814	164800	111242349	969	969	969	969	0
122	20240814	164700	111242349	969	969	969	969	4389
123	20240814	164600	111242349	969	969	969	969	0
124	20240814	164500	111242349	969	969	969	969	0
125	20240814	164400	111242349	969	969	969	969	0
126	20240814	164300	111242349	969	969	969	969	0
127	20240814	164200	111242349	969	969	969	969	0
128	20240814	164100	111242349	969	969	969	969	0
129	20240814	164000	111242349	969	969	969	969	0
130	20240814	163900	111242349	969	969	969	969	0
131	20240814	163800	111242349	969	969	969	969	0
132	20240814	163700	111242349	969	969	969	969	0
133	20240814	163600	111242349	969	969	969	969	0
134	20240814	163500	111242349	969	969	969	969	0
135	20240814	163400	111242349	969	969	969	969	0
136	20240814	163300	111242349	969	969	969	969	0
137	20240814	163200	111242349	969	969	969	969	0
138	20240814	163100	111242349	969	969	969	969	0
139	20240814	163000	111242349	969	969	969	969	0
140	20240814	162900	111242349	969	969	969	969	0
141	20240814	162800	111242349	969	969	969	969	0
142	20240814	162700	111242349	969	969	969	969	0
143	20240814	162600	111242349	969	969	969	969	0
144	20240814	162500	111242349	969	969	969	969	0
145	20240814	162400	111242349	969	969	969	969	0
146	20240814	162300	111242349	969	969	969	969	0
147	20240814	162200	111242349	969	969	969	969	0
148	20240814	162100	111242349	969	969	969	969	0
149	20240814	162000	111242349	969	969	969	969	0
150	20240814	161900	111242349	969	969	969	969	0
151	20240814	161800	111242349	969	969	969	969	0
152	20240814	161700	111242349	969	969	969	969	4389
153	20240814	161600	111242349	969	969	969	969	0
154	20240814	161500	111242349	969	969	969	969	0
155	20240814	161400	111242349	969	969	969	969	0
156	20240814	161300	111242349	969	969	969	969	0
157	20240814	161200	111242349	969	969	969	969	0
158	20240814	161100	111242349	969	969	969	969	0
159	20240814	161000	111242349	969	969	969	969	0
160	20240814	160900	111242349	969	969	969	969	0
161	20240814	160800	111242349	969	969	969	969	0
162	20240814	160700	111242349	969	969	969	969	0
163	20240814	160600	111242349	969	969	969	969	0
164	20240814	160500	111242349	969	969	969	969	0
165	20240814	160400	111242349	969	969	969	969	0
166	20240814	160300	111242349	969	969	969	969	0
167	20240814	160200	111242349	969	969	969	969	0
168	20240814	160100	111242349	969	969	969	969	0
169	20240814	160000	111242349	969	969	969	969	0
170	20240814	155900	111242349	969	969	969	969	0
171	20240814	155800	111242349	969	969	969	969	0
172	20240814	155700	111242349	969	969	969	969	0
173	20240814	155600	111242349	969	969	969	969	0
174	20240814	155500	111242349	969	969	969	969	0
175	20240814	155400	111242349	969	969	969	969	0
176	20240814	155300	111242349	969	969	969	969	0
177	20240814	155200	111242349	969	969	969	969	0
178	20240814	155100	111242349	969	969	969	969	0
179	20240814	155000	111242349	969	969	969	969	0
180	20240814	154900	111242349	969	969	969	969	0
181	20240814	154800	111242349	969	969	969	969	0
182	20240814	154700	111242349	969	969	969	969	4389
183	20240814	154600	111242349	969	969	969	969	0
184	20240814	154500	111242349	969	969	969	969	0
185	20240814	154400	111242349	969	969	969	969	0
186	20240814	154300	111242349	969	969	969	969	0
187	20240814	154200	111242349	969	969	969	969	0
188	20240814	154100	111242349	969	969	969	969	0
189	20240814	154000	111242349	969	969	969	969	0
190	20240814	153900	111242349	969	969	969	969	0
191	20240814	153800	111242349	969	969	969	969	0
192	20240814	153700	111242349	969	969	969	969	0
193	20240814	153600	111242349	969	969	969	969	0
194	20240814	153500	111242349	969	969	969	969	0
195	20240814	153400	111242349	969	969	969	969	0
196	20240814	153300	111242349	969	969	969	969	0
197	20240814	153200	111242349	969	969	969	969	0
198	20240814	153100	111242349	969	969	969	969	0
199	20240814	153000	111242349	969	969	969	969	4389
200	20240814	152900	106989408	978	978	978	978	0
201	20240814	152800	106989408	978	978	978	978	0
202	20240814	152700	106989408	978	978	978	978	0
203	20240814	152600	106989408	978	978	978	978	0
204	20240814	152500	106989408	978	978	978	978	0
205	20240814	152400	106989408	978	978	978	978	0
206	20240814	152300	106989408	978	978	978	978	0
207	20240814	152200	106989408	978	978	978	978	0
208	20240814	152100	106989408	978	978	978	978	0
209	20240814	152000	106989408	978	978	978	978	0
210	20240814	151900	106989408	978	978	978	978	0
211	20240814	151800	106989408	978	970	978	969	1083
212	20240814	151700	105938898	980	980	980	980	0
213	20240814	151600	105938898	980	970	980	970	21
214	20240814	151500	105918518	970	971	971	970	2100
215	20240814	151400	103881018	982	977	982	977	300
216	20240814	151300	103586933	970	977	977	970	1039
217	20240814	151200	102572021	977	977	977	977	0
218	20240814	151100	102572021	977	971	977	971	2
219	20240814	151000	102570073	977	977	977	977	0
220	20240814	150900	102570073	977	977	977	977	0
221	20240814	150800	102570073	977	977	977	977	0
222	20240814	150700	102570073	977	977	977	977	1
223	20240814	150600	102569096	971	975	977	970	2395
224	20240814	150500	100244477	970	972	972	970	2116
225	20240814	150400	98189838	976	976	976	976	0
226	20240814	150300	98189838	976	976	976	976	1
227	20240814	150200	98188862	971	976	978	971	5358
228	20240814	150100	92977856	978	978	978	978	0
229	20240814	150000	92977856	978	976	978	976	49
230	20240814	145900	92930022	975	976	976	975	41
231	20240814	145800	92890008	975	976	976	975	10
232	20240814	145700	92880249	976	976	976	976	9
233	20240814	145600	92871465	976	976	976	975	22
234	20240814	145500	92849994	978	978	978	978	0
235	20240814	145400	92849994	978	978	978	978	0
236	20240814	145300	92849994	978	978	978	978	0
237	20240814	145200	92849994	978	978	978	978	0
238	20240814	145100	92849994	978	978	978	978	0
239	20240814	145000	92849994	978	978	978	978	1
240	20240814	144900	92849016	978	977	978	974	1367
241	20240814	144800	91516172	978	978	978	978	0
242	20240814	144700	91516172	978	978	978	978	16
243	20240814	144600	91500524	980	980	980	980	0
244	20240814	144500	91500524	980	980	980	980	0
245	20240814	144400	91500524	980	980	980	980	0
246	20240814	144300	91500524	980	980	980	980	0
247	20240814	144200	91500524	980	980	980	980	0
248	20240814	144100	91500524	980	980	980	980	0
249	20240814	144000	91500524	980	980	980	980	0
250	20240814	143900	91500524	980	980	980	980	0
251	20240814	143800	91500524	980	980	980	980	0
252	20240814	143700	91500524	980	980	980	980	0
253	20240814	143600	91500524	980	980	980	980	0
254	20240814	143500	91500524	980	980	980	980	0
255	20240814	143400	91500524	980	980	980	980	0
256	20240814	143300	91500524	980	980	980	980	0
257	20240814	143200	91500524	980	980	980	980	0
258	20240814	143100	91500524	980	980	980	980	0
259	20240814	143000	91500524	980	980	980	980	0
260	20240814	142900	91500524	980	980	980	980	0
261	20240814	142800	91500524	980	979	980	979	8
262	20240814	142700	91492690	981	981	981	981	0
263	20240814	142600	91492690	981	981	981	981	0
264	20240814	142500	91492690	981	981	981	981	91
265	20240814	142400	91403419	981	981	981	981	0
266	20240814	142300	91403419	981	981	981	981	0
267	20240814	142200	91403419	981	981	981	981	0
268	20240814	142100	91403419	981	981	981	981	0
269	20240814	142000	91403419	981	981	981	981	0
270	20240814	141900	91403419	981	981	981	981	0
271	20240814	141800	91403419	981	981	981	981	0
272	20240814	141700	91403419	981	981	981	981	0
273	20240814	141600	91403419	981	981	981	981	0
274	20240814	141500	91403419	981	981	981	981	0
275	20240814	141400	91403419	981	981	981	981	0
276	20240814	141300	91403419	981	981	981	981	0
277	20240814	141200	91403419	981	981	981	981	1
278	20240814	141100	91402438	976	980	980	975	2056
279	20240814	141000	89387791	975	976	976	975	2106
280	20240814	140900	87334431	980	980	980	980	1
281	20240814	140800	87333451	976	980	980	976	12
282	20240814	140700	87321731	981	981	981	981	0
283	20240814	140600	87321731	981	981	981	981	0
284	20240814	140500	87321731	981	981	981	981	0
285	20240814	140400	87321731	981	980	981	980	9
286	20240814	140300	87312910	980	980	980	980	0
287	20240814	140200	87312910	980	980	980	980	0
288	20240814	140100	87312910	980	980	980	980	0
289	20240814	140000	87312910	980	980	980	980	0
290	20240814	135900	87312910	980	980	980	980	0
291	20240814	135800	87312910	980	980	980	980	0
292	20240814	135700	87312910	980	980	980	980	1
293	20240814	135600	87311930	981	980	981	980	100
294	20240814	135500	87213914	981	981	981	981	0
295	20240814	135400	87213914	981	981	981	981	0
296	20240814	135300	87213914	981	981	981	981	0
297	20240814	135200	87213914	981	981	981	981	0
298	20240814	135100	87213914	981	981	981	981	1
299	20240814	135000	87212933	975	980	980	973	1331
300	20240814	134900	85913862	985	985	985	985	1
301	20240814	134800	85912877	980	980	980	980	0
302	20240814	134700	85912877	980	980	980	980	0
303	20240814	134600	85912877	980	985	985	980	1036
304	20240814	134500	84892597	985	985	985	985	0
305	20240814	134400	84892597	985	985	985	985	0
306	20240814	134300	84892597	985	985	985	985	0
307	20240814	134200	84892597	985	985	985	985	1
308	20240814	134100	84891612	980	980	980	980	1
309	20240814	134000	84890632	985	985	985	985	0
310	20240814	133900	84890632	985	985	985	985	0
311	20240814	133800	84890632	985	985	985	985	0
312	20240814	133700	84890632	985	985	985	985	0
313	20240814	133600	84890632	985	985	985	985	25
314	20240814	133500	84866007	985	985	985	985	0
315	20240814	133400	84866007	985	985	985	985	0
316	20240814	133300	84866007	985	985	985	985	0
317	20240814	133200	84866007	985	985	985	985	0
318	20240814	133100	84866007	985	985	985	985	0
319	20240814	133000	84866007	985	985	985	985	0
320	20240814	132900	84866007	985	985	985	985	0
321	20240814	132800	84866007	985	985	985	985	0
322	20240814	132700	84866007	985	985	985	985	1
323	20240814	132600	84865022	980	985	985	980	2
324	20240814	132500	84863057	980	985	985	980	211
325	20240814	132400	84655277	986	986	986	986	0
326	20240814	132300	84655277	986	986	986	986	0
327	20240814	132200	84655277	986	986	986	986	0
328	20240814	132100	84655277	986	986	986	986	0
329	20240814	132000	84655277	986	986	986	986	0
330	20240814	131900	84655277	986	986	986	986	0
331	20240814	131800	84655277	986	986	986	986	0
332	20240814	131700	84655277	986	986	986	986	0
333	20240814	131600	84655277	986	986	986	986	0
334	20240814	131500	84655277	986	986	986	986	0
335	20240814	131400	84655277	986	986	986	986	0
336	20240814	131300	84655277	986	986	986	986	0
337	20240814	131200	84655277	986	986	986	986	0
338	20240814	131100	84655277	986	980	986	980	4
339	20240814	131000	84651351	986	985	986	980	109
340	20240814	130900	84544010	985	985	985	985	1
341	20240814	130800	84543025	985	985	985	978	1543
342	20240814	130700	83026880	985	984	985	980	2019
343	20240814	130600	81040250	984	984	984	984	0
344	20240814	130500	81040250	984	981	984	980	254
345	20240814	130400	80791080	984	984	984	984	0
346	20240814	130300	80791080	984	984	984	984	0
347	20240814	130200	80791080	984	984	984	984	0
348	20240814	130100	80791080	984	984	984	984	1
349	20240814	130000	80790096	981	983	983	981	1055
350	20240814	125900	79753139	984	984	984	981	85
351	20240814	125800	79669512	984	983	984	983	4
352	20240814	125700	79665579	984	984	984	981	109
353	20240814	125600	79558533	985	986	986	982	7
354	20240814	125500	79551642	985	985	986	982	31
355	20240814	125400	79521086	986	984	986	982	224
356	20240814	125300	79300902	986	986	986	986	0
357	20240814	125200	79300902	986	986	986	986	1
358	20240814	125100	79299916	983	986	986	983	265
359	20240814	125000	79038656	986	983	986	982	345
360	20240814	124900	78699534	983	983	983	983	4
361	20240814	124800	78695602	982	987	987	982	1163
362	20240814	124700	77551029	987	987	987	987	1
363	20240814	124600	77550042	987	987	987	982	373
364	20240814	124500	77181906	987	987	987	982	263
365	20240814	124400	76922365	987	987	987	982	210
366	20240814	124300	76715148	986	986	986	986	196
367	20240814	124200	76521892	986	986	986	986	351
368	20240814	124100	76175806	986	986	986	986	0
369	20240814	124000	76175806	986	985	986	985	20
370	20240814	123900	76156099	985	985	985	978	471
371	20240814	123800	75693207	985	982	985	982	25
372	20240814	123700	75668645	982	982	982	982	394
373	20240814	123600	75281737	981	981	982	981	412
374	20240814	123500	74877564	978	979	981	978	2455
375	20240814	123400	72474436	978	978	978	978	1990
376	20240814	123300	70528216	978	978	978	977	461
377	20240814	123200	70077529	977	977	977	977	0
378	20240814	123100	70077529	977	977	977	977	179
379	20240814	123000	69902646	977	977	977	977	579
380	20240814	122900	69336963	977	977	977	977	17
381	20240814	122800	69320354	978	977	978	977	254
382	20240814	122700	69072195	977	977	977	977	12
383	20240814	122600	69060471	973	977	977	973	1445
384	20240814	122500	67649026	973	973	973	973	0
385	20240814	122400	67649026	973	976	976	973	3160
386	20240814	122300	64565346	976	976	976	976	1
387	20240814	122200	64564370	971	971	971	971	0
388	20240814	122100	64564370	971	971	971	971	0
389	20240814	122000	64564370	971	971	971	971	0
390	20240814	121900	64564370	971	975	975	971	103
391	20240814	121800	64463961	975	975	975	975	68
392	20240814	121700	64397661	975	975	975	975	604
393	20240814	121600	63808761	975	975	975	975	516
394	20240814	121500	63305661	975	975	975	975	512
395	20240814	121400	62806461	975	975	975	975	421
396	20240814	121300	62395986	975	975	975	975	632
397	20240814	121200	61779786	975	975	975	975	489
398	20240814	121100	61303011	975	975	975	975	550
399	20240814	121000	60766761	975	975	975	975	210
400	20240814	120900	60562011	975	975	975	975	841
401	20240814	120800	59742036	971	975	975	971	925
402	20240814	120700	58842592	975	975	975	975	1
403	20240814	120600	58841617	974	974	974	974	25
404	20240814	120500	58817267	974	974	974	974	0
405	20240814	120400	58817267	974	974	974	974	0
406	20240814	120300	58817267	974	974	974	974	0
407	20240814	120200	58817267	974	974	974	974	0
408	20240814	120100	58817267	974	974	974	974	0
409	20240814	120000	58817267	974	974	974	974	0
410	20240814	115900	58817267	974	974	974	974	1
411	20240814	115800	58816293	971	971	971	971	0
412	20240814	115700	58816293	971	971	971	971	0
413	20240814	115600	58816293	971	975	975	971	3
414	20240814	115500	58813376	971	971	971	971	0
415	20240814	115400	58813376	971	971	971	971	0
416	20240814	115300	58813376	971	971	971	971	0
417	20240814	115200	58813376	971	971	971	971	0
418	20240814	115100	58813376	971	971	971	971	0
419	20240814	115000	58813376	971	971	971	971	0
420	20240814	114900	58813376	971	971	971	971	0
421	20240814	114800	58813376	971	972	972	971	559
422	20240814	114700	58270046	972	972	972	972	0
423	20240814	114600	58270046	972	972	972	972	0
424	20240814	114500	58270046	972	972	972	972	0
425	20240814	114400	58270046	972	972	972	972	0
426	20240814	114300	58270046	972	973	973	972	988
427	20240814	114200	57309676	972	972	972	972	0
428	20240814	114100	57309676	972	972	972	972	0
429	20240814	114000	57309676	972	972	972	972	0
430	20240814	113900	57309676	972	972	972	972	0
431	20240814	113800	57309676	972	972	972	972	0
432	20240814	113700	57309676	972	972	972	972	0
433	20240814	113600	57309676	972	972	972	972	0
434	20240814	113500	57309676	972	972	972	972	0
435	20240814	113400	57309676	972	972	972	972	0
436	20240814	113300	57309676	972	972	972	972	0
437	20240814	113200	57309676	972	972	972	972	253
438	20240814	113100	57063760	977	977	977	977	0
439	20240814	113000	57063760	977	977	977	977	0
440	20240814	112900	57063760	977	977	977	977	0
441	20240814	112800	57063760	977	977	977	977	0
442	20240814	112700	57063760	977	977	977	977	0
443	20240814	112600	57063760	977	977	977	977	0
444	20240814	112500	57063760	977	977	977	977	10
445	20240814	112400	57053990	977	977	977	977	0
446	20240814	112300	57053990	977	973	977	972	1338
447	20240814	112200	55752944	977	977	977	977	0
448	20240814	112100	55752944	977	977	977	977	1
449	20240814	112000	55751967	972	973	973	972	3000
450	20240814	111900	52835963	972	972	972	972	0
451	20240814	111800	52835963	972	972	972	972	0
452	20240814	111700	52835963	972	972	972	972	4
453	20240814	111600	52832075	978	978	978	978	0
454	20240814	111500	52832075	978	978	978	978	0
455	20240814	111400	52832075	978	978	978	978	2
456	20240814	111300	52830119	972	972	972	972	52
457	20240814	111200	52779575	978	978	978	978	0
458	20240814	111100	52779575	978	978	978	978	0
459	20240814	111000	52779575	978	978	978	978	0
460	20240814	110900	52779575	978	978	978	978	10
461	20240814	110800	52769795	978	978	978	978	0
462	20240814	110700	52769795	978	978	978	978	0
463	20240814	110600	52769795	978	972	978	972	182
464	20240814	110500	52592885	972	975	975	972	5586
465	20240814	110400	47151497	978	978	978	978	1
466	20240814	110300	47150519	975	975	975	975	0
467	20240814	110200	47150519	975	975	975	975	0
468	20240814	110100	47150519	975	975	975	975	0
469	20240814	110000	47150519	975	976	976	975	4645
470	20240814	105900	42617027	978	978	978	978	0
471	20240814	105800	42617027	978	978	978	978	1
472	20240814	105700	42616049	976	976	976	976	28
473	20240814	105600	42588721	978	978	978	976	503
474	20240814	105500	42096789	979	979	979	979	0
475	20240814	105400	42096789	979	979	979	976	93
476	20240814	105300	42005754	979	979	979	979	0
477	20240814	105200	42005754	979	979	979	979	0
478	20240814	105100	42005754	979	976	979	976	451
479	20240814	105000	41565575	976	978	978	976	816
480	20240814	104900	40768361	979	979	979	979	0
481	20240814	104800	40768361	979	979	979	979	0
482	20240814	104700	40768361	979	979	979	979	0
483	20240814	104600	40768361	979	979	979	979	0
484	20240814	104500	40768361	979	979	979	979	0
485	20240814	104400	40768361	979	979	979	979	10
486	20240814	104300	40758571	979	979	979	979	0
487	20240814	104200	40758571	979	979	979	979	1
488	20240814	104100	40757592	978	978	978	978	0
489	20240814	104000	40757592	978	979	979	978	2
490	20240814	103900	40755635	978	978	978	978	0
491	20240814	103800	40755635	978	978	978	978	0
492	20240814	103700	40755635	978	978	978	978	0
493	20240814	103600	40755635	978	978	978	978	0
494	20240814	103500	40755635	978	979	979	978	10
495	20240814	103400	40745854	978	979	979	978	463
496	20240814	103300	40293039	978	979	979	978	74
497	20240814	103200	40220649	979	979	979	979	0
498	20240814	103100	40220649	979	979	979	979	0
499	20240814	103000	40220649	979	979	979	979	0
500	20240814	102900	40220649	979	979	979	979	1
501	20240814	102800	40219670	978	978	979	978	18
502	20240814	102700	40202065	977	977	977	977	1169
503	20240814	102600	39059952	978	978	979	978	2003
504	20240814	102500	37100018	979	979	979	979	11
505	20240814	102400	37089249	979	979	979	979	450
506	20240814	102300	36648699	980	979	980	979	4
507	20240814	102200	36644782	980	980	980	980	51
508	20240814	102100	36594802	980	980	980	980	0
509	20240814	102000	36594802	980	980	980	980	0
510	20240814	101900	36594802	980	979	980	979	3
511	20240814	101800	36591864	979	981	981	979	641
512	20240814	101700	35963545	981	981	981	981	77
513	20240814	101600	35888008	981	981	981	981	38
514	20240814	101500	35850730	983	983	983	983	10
515	20240814	101400	35840900	981	983	983	981	821
516	20240814	101300	35034696	982	982	982	982	0
517	20240814	101200	35034696	982	982	982	982	0
518	20240814	101100	35034696	982	982	982	982	0
519	20240814	101000	35034696	982	982	982	982	795
520	20240814	100900	34254006	985	985	985	985	253
521	20240814	100800	34004801	985	985	985	985	0
522	20240814	100700	34004801	985	985	985	985	10
523	20240814	100600	33994951	985	985	985	985	0
524	20240814	100500	33994951	985	985	985	985	1
525	20240814	100400	33993966	982	987	987	982	1745
526	20240814	100300	32271676	987	987	987	987	5
527	20240814	100200	32266741	987	987	987	987	1010
528	20240814	100100	31269871	982	987	987	982	1022
529	20240814	100000	30261217	981	981	981	981	0
530	20240814	095900	30261217	981	981	981	981	0
531	20240814	095800	30261217	981	983	983	981	1033
532	20240814	095700	29245844	987	987	987	981	60
533	20240814	095600	29186648	987	987	987	987	0
534	20240814	095500	29186648	987	987	987	987	1
535	20240814	095400	29185661	987	987	987	987	0
536	20240814	095300	29185661	987	987	987	987	1
537	20240814	095200	29184674	980	983	983	980	948
538	20240814	095100	28255441	983	985	985	983	510
539	20240814	095000	27753135	985	988	988	985	560
540	20240814	094900	27200981	990	990	990	990	0
541	20240814	094800	27200981	990	989	990	989	587
542	20240814	094700	26620356	989	988	989	988	149
543	20240814	094600	26473143	988	988	988	988	0
544	20240814	094500	26473143	988	988	988	988	10
545	20240814	094400	26463263	990	990	990	990	0
546	20240814	094300	26463263	990	988	990	988	872
547	20240814	094200	25601313	987	987	987	987	104
548	20240814	094100	25498665	988	988	988	988	21
549	20240814	094000	25477917	987	988	988	987	39
550	20240814	093900	25439393	988	988	988	988	0
551	20240814	093800	25439393	988	988	988	988	20
552	20240814	093700	25419633	988	988	988	988	1
553	20240814	093600	25418645	988	988	988	986	46
554	20240814	093500	25373252	988	988	988	988	0
555	20240814	093400	25373252	988	988	988	988	0
556	20240814	093300	25373252	988	988	988	988	0
557	20240814	093200	25373252	988	988	988	988	0
558	20240814	093100	25373252	988	988	988	988	0
559	20240814	093000	25373252	988	988	988	988	0
560	20240814	092900	25373252	988	988	988	988	0
561	20240814	092800	25373252	988	988	988	988	1
562	20240814	092700	25372264	983	983	983	983	0
563	20240814	092600	25372264	983	983	983	983	1
564	20240814	092500	25371281	983	983	983	983	0
565	20240814	092400	25371281	983	983	983	983	0
566	20240814	092300	25371281	983	983	983	983	0
567	20240814	092200	25371281	983	986	986	983	2000
568	20240814	092100	23405239	986	986	986	984	6094
569	20240814	092000	17402255	990	990	990	990	0
570	20240814	091900	17402255	990	990	990	990	0
571	20240814	091800	17402255	990	990	990	990	1314
572	20240814	091700	16101395	990	990	990	990	1
573	20240814	091600	16100405	985	990	990	985	2101
574	20240814	091500	14020420	990	989	990	989	2000
575	20240814	091400	12041050	993	993	993	993	1
576	20240814	091300	12040057	983	994	994	983	56
577	20240814	091200	11984998	990	992	992	990	20
578	20240814	091100	11965173	993	990	994	990	310
579	20240814	091000	11657399	990	990	990	990	0
580	20240814	090900	11657399	990	990	990	989	4014
581	20240814	090800	7684489	990	989	990	987	632
582	20240814	090700	7059952	987	986	988	986	2771
583	20240814	090600	4324974	986	981	986	981	501
584	20240814	090500	3833488	981	981	981	981	270
585	20240814	090400	3568618	983	982	983	982	1980
586	20240814	090300	1623166	982	982	982	982	0
587	20240814	090200	1623166	982	982	982	982	0
588	20240814	090100	1623166	982	976	982	976	993
589	20240814	090000	648064	976	976	976	976	664