KissMeData/011300/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	185500	284732331	913	913	913	913	2517
3	20240813	185400	284732331	913	913	913	913	0
4	20240813	185300	284732331	913	913	913	913	0
5	20240813	185200	284732331	913	913	913	913	0
6	20240813	185100	284732331	913	913	913	913	0
7	20240813	185000	284732331	913	913	913	913	0
8	20240813	184900	284732331	913	913	913	913	0
9	20240813	184800	284732331	913	913	913	913	0
10	20240813	184700	284732331	913	913	913	913	0
11	20240813	184600	284732331	913	913	913	913	0
12	20240813	184500	284732331	913	913	913	913	0
13	20240813	184400	284732331	913	913	913	913	0
14	20240813	184300	284732331	913	913	913	913	0
15	20240813	184200	284732331	913	913	913	913	0
16	20240813	184100	284732331	913	913	913	913	0
17	20240813	184000	284732331	913	913	913	913	0
18	20240813	183900	284732331	913	913	913	913	0
19	20240813	183800	284732331	913	913	913	913	0
20	20240813	183700	284732331	913	913	913	913	0
21	20240813	183600	284732331	913	913	913	913	0
22	20240813	183500	284732331	913	913	913	913	0
23	20240813	183400	284732331	913	913	913	913	0
24	20240813	183300	284732331	913	913	913	913	0
25	20240813	183200	284732331	913	913	913	913	0
26	20240813	183100	284732331	913	913	913	913	0
27	20240813	183000	284732331	913	913	913	913	0
28	20240813	182900	284732331	913	913	913	913	0
29	20240813	182800	284732331	913	913	913	913	0
30	20240813	182700	284732331	913	913	913	913	0
31	20240813	182600	284732331	913	913	913	913	0
32	20240813	182500	284732331	913	913	913	913	2517
33	20240813	182400	284732331	913	913	913	913	0
34	20240813	182300	284732331	913	913	913	913	0
35	20240813	182200	284732331	913	913	913	913	0
36	20240813	182100	284732331	913	913	913	913	0
37	20240813	182000	284732331	913	913	913	913	0
38	20240813	181900	284732331	913	913	913	913	0
39	20240813	181800	284732331	913	913	913	913	0
40	20240813	181700	284732331	913	913	913	913	0
41	20240813	181600	284732331	913	913	913	913	0
42	20240813	181500	284732331	913	913	913	913	0
43	20240813	181400	284732331	913	913	913	913	0
44	20240813	181300	284732331	913	913	913	913	0
45	20240813	181200	284732331	913	913	913	913	0
46	20240813	181100	284732331	913	913	913	913	0
47	20240813	181000	284732331	913	913	913	913	0
48	20240813	180900	284732331	913	913	913	913	0
49	20240813	180800	284732331	913	913	913	913	0
50	20240813	180700	284732331	913	913	913	913	0
51	20240813	180600	284732331	913	913	913	913	0
52	20240813	180500	284732331	913	913	913	913	0
53	20240813	180400	284732331	913	913	913	913	0
54	20240813	180300	284732331	913	913	913	913	0
55	20240813	180200	284732331	913	913	913	913	0
56	20240813	180100	284732331	913	913	913	913	0
57	20240813	180000	284732331	913	913	913	913	0
58	20240813	175900	284732331	913	913	913	913	0
59	20240813	175800	284732331	913	913	913	913	0
60	20240813	175700	284732331	913	913	913	913	0
61	20240813	175600	284732331	913	913	913	913	0
62	20240813	175500	284732331	913	913	913	913	2517
63	20240813	175400	284732331	913	913	913	913	0
64	20240813	175300	284732331	913	913	913	913	0
65	20240813	175200	284732331	913	913	913	913	0
66	20240813	175100	284732331	913	913	913	913	0
67	20240813	175000	284732331	913	913	913	913	0
68	20240813	174900	284732331	913	913	913	913	0
69	20240813	174800	284732331	913	913	913	913	0
70	20240813	174700	284732331	913	913	913	913	0
71	20240813	174600	284732331	913	913	913	913	0
72	20240813	174500	284732331	913	913	913	913	0
73	20240813	174400	284732331	913	913	913	913	0
74	20240813	174300	284732331	913	913	913	913	0
75	20240813	174200	284732331	913	913	913	913	0
76	20240813	174100	284732331	913	913	913	913	0
77	20240813	174000	284732331	913	913	913	913	0
78	20240813	173900	284732331	913	913	913	913	0
79	20240813	173800	284732331	913	913	913	913	0
80	20240813	173700	284732331	913	913	913	913	0
81	20240813	173600	284732331	913	913	913	913	0
82	20240813	173500	284732331	913	913	913	913	0
83	20240813	173400	284732331	913	913	913	913	0
84	20240813	173300	284732331	913	913	913	913	0
85	20240813	173200	284732331	913	913	913	913	0
86	20240813	173100	284732331	913	913	913	913	0
87	20240813	173000	284732331	913	913	913	913	0
88	20240813	172900	284732331	913	913	913	913	0
89	20240813	172800	284732331	913	913	913	913	0
90	20240813	172700	284732331	913	913	913	913	0
91	20240813	172600	284732331	913	913	913	913	0
92	20240813	172500	284732331	913	913	913	913	2517
93	20240813	172400	284732331	913	913	913	913	0
94	20240813	172300	284732331	913	913	913	913	0
95	20240813	172200	284732331	913	913	913	913	0
96	20240813	172100	284732331	913	913	913	913	0
97	20240813	172000	284732331	913	913	913	913	0
98	20240813	171900	284732331	913	913	913	913	0
99	20240813	171800	284732331	913	913	913	913	0
100	20240813	171700	284732331	913	913	913	913	0
101	20240813	171600	284732331	913	913	913	913	0
102	20240813	171500	284732331	913	913	913	913	0
103	20240813	171400	284732331	913	913	913	913	0
104	20240813	171300	284732331	913	913	913	913	0
105	20240813	171200	284732331	913	913	913	913	0
106	20240813	171100	284732331	913	913	913	913	0
107	20240813	171000	284732331	913	913	913	913	0
108	20240813	170900	284732331	913	913	913	913	0
109	20240813	170800	284732331	913	913	913	913	0
110	20240813	170700	284732331	913	913	913	913	0
111	20240813	170600	284732331	913	913	913	913	0
112	20240813	170500	284732331	913	913	913	913	0
113	20240813	170400	284732331	913	913	913	913	0
114	20240813	170300	284732331	913	913	913	913	0
115	20240813	170200	284732331	913	913	913	913	0
116	20240813	170100	284732331	913	913	913	913	0
117	20240813	170000	284732331	913	913	913	913	0
118	20240813	165900	284732331	913	913	913	913	0
119	20240813	165800	284732331	913	913	913	913	0
120	20240813	165700	284732331	913	913	913	913	0
121	20240813	165600	284732331	913	913	913	913	0
122	20240813	165500	284732331	913	913	913	913	2517
123	20240813	165400	284732331	913	913	913	913	0
124	20240813	165300	284732331	913	913	913	913	0
125	20240813	165200	284732331	913	913	913	913	0
126	20240813	165100	284732331	913	913	913	913	0
127	20240813	165000	284732331	913	913	913	913	0
128	20240813	164900	284732331	913	913	913	913	0
129	20240813	164800	284732331	913	913	913	913	0
130	20240813	164700	284732331	913	913	913	913	0
131	20240813	164600	284732331	913	913	913	913	0
132	20240813	164500	284732331	913	913	913	913	0
133	20240813	164400	284732331	913	913	913	913	0
134	20240813	164300	284732331	913	913	913	913	0
135	20240813	164200	284732331	913	913	913	913	0
136	20240813	164100	284732331	913	913	913	913	0
137	20240813	164000	284732331	913	913	913	913	0
138	20240813	163900	284732331	913	913	913	913	0
139	20240813	163800	284732331	913	913	913	913	0
140	20240813	163700	284732331	913	913	913	913	0
141	20240813	163600	284732331	913	913	913	913	0
142	20240813	163500	284732331	913	913	913	913	0
143	20240813	163400	284732331	913	913	913	913	0
144	20240813	163300	284732331	913	913	913	913	0
145	20240813	163200	284732331	913	913	913	913	0
146	20240813	163100	284732331	913	913	913	913	0
147	20240813	163000	284732331	913	913	913	913	0
148	20240813	162900	284732331	913	913	913	913	0
149	20240813	162800	284732331	913	913	913	913	0
150	20240813	162700	284732331	913	913	913	913	0
151	20240813	162600	284732331	913	913	913	913	0
152	20240813	162500	284732331	913	913	913	913	2517
153	20240813	162400	284732331	913	913	913	913	0
154	20240813	162300	284732331	913	913	913	913	0
155	20240813	162200	284732331	913	913	913	913	0
156	20240813	162100	284732331	913	913	913	913	0
157	20240813	162000	284732331	913	913	913	913	0
158	20240813	161900	284732331	913	913	913	913	0
159	20240813	161800	284732331	913	913	913	913	0
160	20240813	161700	284732331	913	913	913	913	0
161	20240813	161600	284732331	913	913	913	913	0
162	20240813	161500	284732331	913	913	913	913	0
163	20240813	161400	284732331	913	913	913	913	0
164	20240813	161300	284732331	913	913	913	913	0
165	20240813	161200	284732331	913	913	913	913	0
166	20240813	161100	284732331	913	913	913	913	0
167	20240813	161000	284732331	913	913	913	913	0
168	20240813	160900	284732331	913	913	913	913	0
169	20240813	160800	284732331	913	913	913	913	0
170	20240813	160700	284732331	913	913	913	913	0
171	20240813	160600	284732331	913	913	913	913	0
172	20240813	160500	284732331	913	913	913	913	0
173	20240813	160400	284732331	913	913	913	913	0
174	20240813	160300	284732331	913	913	913	913	0
175	20240813	160200	284732331	913	913	913	913	0
176	20240813	160100	284732331	913	913	913	913	0
177	20240813	160000	284732331	913	913	913	913	0
178	20240813	155900	284732331	913	913	913	913	0
179	20240813	155800	284732331	913	913	913	913	0
180	20240813	155700	284732331	913	913	913	913	0
181	20240813	155600	284732331	913	913	913	913	0
182	20240813	155500	284732331	913	913	913	913	2517
183	20240813	155400	284732331	913	913	913	913	0
184	20240813	155300	284732331	913	913	913	913	0
185	20240813	155200	284732331	913	913	913	913	0
186	20240813	155100	284732331	913	913	913	913	0
187	20240813	155000	284732331	913	913	913	913	0
188	20240813	154900	284732331	913	913	913	913	0
189	20240813	154800	284732331	913	913	913	913	0
190	20240813	154700	284732331	913	913	913	913	0
191	20240813	154600	284732331	913	913	913	913	0
192	20240813	154500	284732331	913	913	913	913	0
193	20240813	154400	284732331	913	913	913	913	0
194	20240813	154300	284732331	913	913	913	913	0
195	20240813	154200	284732331	913	913	913	913	0
196	20240813	154100	284732331	913	913	913	913	0
197	20240813	154000	284732331	913	913	913	913	0
198	20240813	153900	284732331	913	913	913	913	0
199	20240813	153800	284732331	913	913	913	913	0
200	20240813	153700	284732331	913	913	913	913	0
201	20240813	153600	284732331	913	913	913	913	0
202	20240813	153500	284732331	913	913	913	913	0
203	20240813	153400	284732331	913	913	913	913	0
204	20240813	153300	284732331	913	913	913	913	0
205	20240813	153200	284732331	913	913	913	913	0
206	20240813	153100	284732331	913	913	913	913	0
207	20240813	153000	284732331	913	913	913	913	2517
208	20240813	152900	282434310	914	914	914	914	0
209	20240813	152800	282434310	914	914	914	914	0
210	20240813	152700	282434310	914	914	914	914	0
211	20240813	152600	282434310	914	914	914	914	0
212	20240813	152500	282434310	914	914	914	914	0
213	20240813	152400	282434310	914	914	914	914	0
214	20240813	152300	282434310	914	914	914	914	0
215	20240813	152200	282434310	914	914	914	914	0
216	20240813	152100	282434310	914	914	914	914	0
217	20240813	152000	282434310	914	914	914	914	0
218	20240813	151900	282434310	914	910	914	910	1611
219	20240813	151800	280968296	914	911	914	911	309
220	20240813	151700	280686794	914	913	914	911	1001
221	20240813	151600	279774680	913	913	913	913	0
222	20240813	151500	279774680	913	912	913	911	1981
223	20240813	151400	277969289	913	913	913	913	2
224	20240813	151300	277967463	913	913	913	913	0
225	20240813	151200	277967463	913	910	913	910	643
226	20240813	151100	277382330	913	913	913	913	0
227	20240813	151000	277382330	913	913	913	913	0
228	20240813	150900	277382330	913	913	913	912	22
229	20240813	150800	277362264	913	913	913	913	1
230	20240813	150700	277361351	910	911	911	910	6000
231	20240813	150600	271900806	910	910	910	910	0
232	20240813	150500	271900806	910	910	910	910	308
233	20240813	150400	271620526	913	913	913	913	300
234	20240813	150300	271346626	913	913	913	913	0
235	20240813	150200	271346626	913	913	913	913	0
236	20240813	150100	271346626	913	913	913	913	549
237	20240813	150000	270845389	914	914	914	914	1
238	20240813	145900	270844475	910	910	910	910	20
239	20240813	145800	270826275	913	913	913	913	600
240	20240813	145700	270278475	913	913	913	913	0
241	20240813	145600	270278475	913	913	913	913	0
242	20240813	145500	270278475	913	913	913	913	0
243	20240813	145400	270278475	913	913	913	913	0
244	20240813	145300	270278475	913	912	913	912	20
245	20240813	145200	270260220	908	911	911	908	3862
246	20240813	145100	266744541	911	911	911	911	0
247	20240813	145000	266744541	911	911	911	911	0
248	20240813	144900	266744541	911	911	911	911	0
249	20240813	144800	266744541	911	911	911	911	0
250	20240813	144700	266744541	911	911	911	911	0
251	20240813	144600	266744541	911	911	911	911	0
252	20240813	144500	266744541	911	911	911	911	0
253	20240813	144400	266744541	911	911	911	911	1100
254	20240813	144300	265742441	906	909	911	906	3303
255	20240813	144200	262739184	909	905	909	905	238
256	20240813	144100	262523770	906	910	910	906	1084
257	20240813	144000	261540010	911	911	911	911	100
258	20240813	143900	261448910	911	911	911	911	0
259	20240813	143800	261448910	911	911	911	911	50
260	20240813	143700	261403360	911	911	911	911	10
261	20240813	143600	261394250	911	911	911	911	11
262	20240813	143500	261384229	912	912	912	912	0
263	20240813	143400	261384229	912	912	912	912	0
264	20240813	143300	261384229	912	912	912	912	0
265	20240813	143200	261384229	912	912	912	912	0
266	20240813	143100	261384229	912	912	912	912	0
267	20240813	143000	261384229	912	912	912	912	0
268	20240813	142900	261384229	912	909	912	909	172
269	20240813	142800	261227875	912	912	912	912	0
270	20240813	142700	261227875	912	912	912	912	0
271	20240813	142600	261227875	912	912	912	912	0
272	20240813	142500	261227875	912	912	912	912	3
273	20240813	142400	261225139	912	912	912	912	100
274	20240813	142300	261133939	912	912	912	912	0
275	20240813	142200	261133939	912	912	912	912	10
276	20240813	142100	261124819	913	913	913	913	0
277	20240813	142000	261124819	913	913	913	913	0
278	20240813	141900	261124819	913	913	913	913	10
279	20240813	141800	261115689	909	909	909	909	20
280	20240813	141700	261097509	909	909	909	909	11
281	20240813	141600	261087510	909	909	909	909	177
282	20240813	141500	260926617	909	909	909	909	72
283	20240813	141400	260861169	907	907	907	907	720
284	20240813	141300	260208129	907	907	907	907	150
285	20240813	141200	260072079	908	908	908	908	1
286	20240813	141100	260071171	904	905	905	904	300
287	20240813	141000	259799897	906	906	906	906	50
288	20240813	140900	259754597	906	908	908	906	7719
289	20240813	140800	252751426	909	909	909	909	271
290	20240813	140700	252505087	909	909	909	909	80
291	20240813	140600	252432367	909	909	909	909	166
292	20240813	140500	252281473	909	910	915	909	3632
293	20240813	140400	248979535	915	910	915	910	18
294	20240813	140300	248963070	910	911	911	910	10263
295	20240813	140200	239616721	912	912	912	912	0
296	20240813	140100	239616721	912	912	912	912	1500
297	20240813	140000	238248721	912	912	912	912	50
298	20240813	135900	238203121	912	913	913	912	6130
299	20240813	135800	232612461	913	913	913	913	103
300	20240813	135700	232518422	913	913	913	913	1091
301	20240813	135600	231522339	915	915	915	915	0
302	20240813	135500	231522339	915	915	915	915	0
303	20240813	135400	231522339	915	915	915	915	0
304	20240813	135300	231522339	915	915	915	915	0
305	20240813	135200	231522339	915	915	915	915	0
306	20240813	135100	231522339	915	915	915	915	0
307	20240813	135000	231522339	915	915	915	915	0
308	20240813	134900	231522339	915	915	915	915	0
309	20240813	134800	231522339	915	915	915	915	2
310	20240813	134700	231520509	914	914	914	914	200
311	20240813	134600	231337709	915	915	915	915	0
312	20240813	134500	231337709	915	915	915	915	0
313	20240813	134400	231337709	915	915	915	915	70
314	20240813	134300	231273659	915	915	915	915	80
315	20240813	134200	231200459	915	915	915	915	2
316	20240813	134100	231198629	913	913	913	913	0
317	20240813	134000	231198629	913	913	913	913	0
318	20240813	133900	231198629	913	913	913	913	0
319	20240813	133800	231198629	913	913	913	913	0
320	20240813	133700	231198629	913	913	913	913	10
321	20240813	133600	231189499	913	913	913	913	63
322	20240813	133500	231131980	913	913	913	913	0
323	20240813	133400	231131980	913	913	913	913	674
324	20240813	133300	230516618	913	915	915	913	6777
325	20240813	133200	224320120	916	916	916	916	0
326	20240813	133100	224320120	916	916	916	916	1
327	20240813	133000	224319204	915	915	915	915	0
328	20240813	132900	224319204	915	915	915	915	0
329	20240813	132800	224319204	915	915	915	915	0
330	20240813	132700	224319204	915	916	916	915	30
331	20240813	132600	224291753	921	921	921	921	0
332	20240813	132500	224291753	921	920	921	920	1000
333	20240813	132400	223371253	921	921	921	921	0
334	20240813	132300	223371253	921	921	921	921	0
335	20240813	132200	223371253	921	921	921	921	0
336	20240813	132100	223371253	921	921	921	921	1
337	20240813	132000	223370332	918	918	918	918	0
338	20240813	131900	223370332	918	918	918	918	50
339	20240813	131800	223324432	918	918	918	918	0
340	20240813	131700	223324432	918	916	918	916	14000
341	20240813	131600	210478328	913	913	913	913	0
342	20240813	131500	210478328	913	913	913	913	0
343	20240813	131400	210478328	913	913	913	913	0
344	20240813	131300	210478328	913	913	913	913	0
345	20240813	131200	210478328	913	913	913	913	1
346	20240813	131100	210477415	913	913	913	913	2
347	20240813	131000	210475589	911	911	911	911	0
348	20240813	130900	210475589	911	911	911	911	0
349	20240813	130800	210475589	911	911	911	911	0
350	20240813	130700	210475589	911	911	911	911	0
351	20240813	130600	210475589	911	911	911	911	0
352	20240813	130500	210475589	911	911	911	911	0
353	20240813	130400	210475589	911	912	912	911	2299
354	20240813	130300	208380972	913	913	913	913	0
355	20240813	130200	208380972	913	915	915	913	6465
356	20240813	130100	202465499	915	913	915	913	2
357	20240813	130000	202463671	912	912	912	912	0
358	20240813	125900	202463671	912	912	912	912	0
359	20240813	125800	202463671	912	912	912	912	0
360	20240813	125700	202463671	912	913	913	912	3369
361	20240813	125600	199390633	913	913	913	913	0
362	20240813	125500	199390633	913	913	913	913	0
363	20240813	125400	199390633	913	913	913	913	0
364	20240813	125300	199390633	913	913	913	913	0
365	20240813	125200	199390633	913	914	914	913	5552
366	20240813	125100	194319439	915	915	915	915	0
367	20240813	125000	194319439	915	915	915	915	0
368	20240813	124900	194319439	915	915	915	915	0
369	20240813	124800	194319439	915	915	915	915	0
370	20240813	124700	194319439	915	915	915	915	0
371	20240813	124600	194319439	915	914	915	914	1001
372	20240813	124500	193404524	914	914	914	914	0
373	20240813	124400	193404524	914	914	914	914	57
374	20240813	124300	193352426	914	914	914	914	0
375	20240813	124200	193352426	914	914	914	914	0
376	20240813	124100	193352426	914	914	914	914	0
377	20240813	124000	193352426	914	915	915	914	35807
378	20240813	123900	160622430	918	918	918	918	0
379	20240813	123800	160622430	918	918	918	918	0
380	20240813	123700	160622430	918	918	918	918	7
381	20240813	123600	160616004	915	915	915	915	4074
382	20240813	123500	156888294	914	915	915	914	5928
383	20240813	123400	151464176	915	915	915	915	10170
384	20240813	123300	142158626	915	914	915	914	3823
385	20240813	123200	138664402	914	914	914	914	0
386	20240813	123100	138664402	914	917	917	914	10000
387	20240813	123000	129510840	920	918	920	917	2000
388	20240813	122900	127673611	923	920	923	919	26
389	20240813	122800	127649708	920	920	920	920	0
390	20240813	122700	127649708	920	920	920	920	0
391	20240813	122600	127649708	920	920	920	920	0
392	20240813	122500	127649708	920	920	920	920	2
393	20240813	122400	127647868	920	920	920	920	17
394	20240813	122300	127632228	923	923	923	923	0
395	20240813	122200	127632228	923	923	923	923	0
396	20240813	122100	127632228	923	923	923	923	0
397	20240813	122000	127632228	923	923	923	923	0
398	20240813	121900	127632228	923	923	923	923	0
399	20240813	121800	127632228	923	923	923	923	0
400	20240813	121700	127632228	923	923	923	923	23
401	20240813	121600	127610999	923	923	923	923	206
402	20240813	121500	127420861	923	923	923	923	0
403	20240813	121400	127420861	923	923	923	923	100
404	20240813	121300	127328561	923	923	923	923	0
405	20240813	121200	127328561	923	923	923	923	0
406	20240813	121100	127328561	923	923	923	923	0
407	20240813	121000	127328561	923	923	923	923	0
408	20240813	120900	127328561	923	923	923	923	0
409	20240813	120800	127328561	923	923	923	923	0
410	20240813	120700	127328561	923	916	923	916	1111
411	20240813	120600	126310878	916	918	918	916	1361
412	20240813	120500	125061973	923	923	923	923	0
413	20240813	120400	125061973	923	923	923	923	0
414	20240813	120300	125061973	923	923	923	923	0
415	20240813	120200	125061973	923	923	923	923	0
416	20240813	120100	125061973	923	923	923	923	126
417	20240813	120000	124945675	918	918	918	918	503
418	20240813	115900	124483921	924	924	924	924	1
419	20240813	115800	124482997	924	924	924	924	1
420	20240813	115700	124482073	924	924	924	924	546
421	20240813	115600	123977569	917	917	917	917	178
422	20240813	115500	123814343	925	925	925	925	0
423	20240813	115400	123814343	925	925	925	925	1
424	20240813	115300	123813418	920	920	920	920	1620
425	20240813	115200	122323018	925	925	925	925	2
426	20240813	115100	122321168	920	920	920	920	0
427	20240813	115000	122321168	920	920	920	920	0
428	20240813	114900	122321168	920	920	920	920	0
429	20240813	114800	122321168	920	920	920	920	0
430	20240813	114700	122321168	920	920	920	920	1000
431	20240813	114600	121401168	925	925	925	925	0
432	20240813	114500	121401168	925	925	925	925	0
433	20240813	114400	121401168	925	925	925	925	0
434	20240813	114300	121401168	925	921	925	921	2024
435	20240813	114200	119536968	921	921	921	921	1
436	20240813	114100	119536047	919	919	919	919	11
437	20240813	114000	119525938	917	917	917	917	40
438	20240813	113900	119489258	919	919	919	919	0
439	20240813	113800	119489258	919	919	919	919	134
440	20240813	113700	119366112	919	919	919	919	0
441	20240813	113600	119366112	919	919	919	919	0
442	20240813	113500	119366112	919	919	919	919	20
443	20240813	113400	119347732	919	914	919	914	40
444	20240813	113300	119311122	914	916	916	914	1269
445	20240813	113200	118149710	916	916	916	916	0
446	20240813	113100	118149710	916	916	916	916	0
447	20240813	113000	118149710	916	916	916	916	70
448	20240813	112900	118085590	916	918	918	916	260
449	20240813	112800	117847230	918	917	918	917	1091
450	20240813	112700	116845693	913	914	914	913	3939
451	20240813	112600	113247386	915	918	918	915	13882
452	20240813	112500	100529065	917	917	917	917	0
453	20240813	112400	100529065	917	917	917	917	0
454	20240813	112300	100529065	917	917	917	917	0
455	20240813	112200	100529065	917	921	921	917	10179
456	20240813	112100	91170039	922	923	923	922	2040
457	20240813	112000	89289139	925	925	925	925	95
458	20240813	111900	89201264	925	925	925	925	0
459	20240813	111800	89201264	925	921	925	921	40
460	20240813	111700	89164344	924	924	924	924	0
461	20240813	111600	89164344	924	924	924	924	20
462	20240813	111500	89145864	924	924	925	924	121
463	20240813	111400	89034059	924	924	924	924	0
464	20240813	111300	89034059	924	924	924	924	0
465	20240813	111200	89034059	924	924	924	924	1000
466	20240813	111100	88110059	920	920	920	920	0
467	20240813	111000	88110059	920	920	920	920	0
468	20240813	110900	88110059	920	920	920	920	1
469	20240813	110800	88109139	920	920	924	920	146
470	20240813	110700	87974815	920	920	920	920	959
471	20240813	110600	87092535	920	921	921	920	4122
472	20240813	110500	83299890	924	924	924	924	0
473	20240813	110400	83299890	924	924	924	924	0
474	20240813	110300	83299890	924	924	924	924	1311
475	20240813	110200	82088526	921	921	921	921	0
476	20240813	110100	82088526	921	921	921	921	0
477	20240813	110000	82088526	921	921	921	921	0
478	20240813	105900	82088526	921	921	921	921	2000
479	20240813	105800	80246526	920	921	921	920	17
480	20240813	105700	80230870	921	921	921	921	251
481	20240813	105600	79999699	921	921	921	921	0
482	20240813	105500	79999699	921	921	921	921	0
483	20240813	105400	79999699	921	921	921	921	0
484	20240813	105300	79999699	921	921	921	921	0
485	20240813	105200	79999699	921	921	921	921	0
486	20240813	105100	79999699	921	921	921	921	0
487	20240813	105000	79999699	921	921	921	921	100
488	20240813	104900	79907599	921	922	922	921	1355
489	20240813	104800	78659464	922	922	922	922	100
490	20240813	104700	78567264	921	921	921	921	0
491	20240813	104600	78567264	921	921	921	921	2000
492	20240813	104500	76725264	922	922	922	922	0
493	20240813	104400	76725264	922	922	922	922	0
494	20240813	104300	76725264	922	923	923	922	1001
495	20240813	104200	75802341	922	922	922	922	10
496	20240813	104100	75793121	921	922	922	921	1800
497	20240813	104000	74134657	924	924	924	924	20
498	20240813	103900	74116177	922	922	922	922	30
499	20240813	103800	74088517	924	924	924	924	0
500	20240813	103700	74088517	924	924	924	924	10
501	20240813	103600	74079277	924	924	924	924	0
502	20240813	103500	74079277	924	924	924	924	0
503	20240813	103400	74079277	924	924	924	924	0
504	20240813	103300	74079277	924	924	924	924	0
505	20240813	103200	74079277	924	924	924	924	3
506	20240813	103100	74076505	922	922	922	922	0
507	20240813	103000	74076505	922	922	922	922	0
508	20240813	102900	74076505	922	922	922	922	811
509	20240813	102800	73328763	922	922	922	922	0
510	20240813	102700	73328763	922	922	922	922	97
511	20240813	102600	73239329	925	925	925	925	15
512	20240813	102500	73225454	922	922	922	922	0
513	20240813	102400	73225454	922	922	922	922	0
514	20240813	102300	73225454	922	926	926	922	12156
515	20240813	102200	61996235	926	928	928	926	540
516	20240813	102100	61495175	929	929	929	929	30
517	20240813	102000	61467305	929	929	929	929	23
518	20240813	101900	61445938	925	925	925	925	40
519	20240813	101800	61408938	925	925	925	925	2000
520	20240813	101700	59558938	925	925	925	925	0
521	20240813	101600	59558938	925	925	925	925	0
522	20240813	101500	59558938	925	925	925	925	0
523	20240813	101400	59558938	925	925	925	925	0
524	20240813	101300	59558938	925	925	925	925	0
525	20240813	101200	59558938	925	925	925	925	0
526	20240813	101100	59558938	925	925	925	925	0
527	20240813	101000	59558938	925	926	926	925	2645
528	20240813	100900	57110807	926	927	927	926	1141
529	20240813	100800	56054041	926	926	926	926	0
530	20240813	100700	56054041	926	926	926	926	0
531	20240813	100600	56054041	926	930	930	926	1136
532	20240813	100500	55001029	927	927	927	927	0
533	20240813	100400	55001029	927	927	927	927	0
534	20240813	100300	55001029	927	934	934	927	2397
535	20240813	100200	52775716	937	937	937	937	0
536	20240813	100100	52775716	937	931	937	931	434
537	20240813	100000	52371656	931	931	931	931	0
538	20240813	095900	52371656	931	931	931	931	115
539	20240813	095800	52264591	933	933	933	933	324
540	20240813	095700	51962299	935	935	935	935	0
541	20240813	095600	51962299	935	935	935	935	6
542	20240813	095500	51956689	935	935	935	935	25
543	20240813	095400	51933314	934	934	934	934	0
544	20240813	095300	51933314	934	934	934	934	3118
545	20240813	095200	49021102	936	936	936	936	10
546	20240813	095100	49011742	936	936	936	936	10
547	20240813	095000	49002382	938	938	938	938	0
548	20240813	094900	49002382	938	938	938	938	503
549	20240813	094800	48530568	938	938	938	938	0
550	20240813	094700	48530568	938	938	938	938	1
551	20240813	094600	48529630	935	937	937	934	1136
552	20240813	094500	47465258	937	937	937	937	2
553	20240813	094400	47463384	933	933	933	933	1661
554	20240813	094300	45913671	933	933	933	933	10
555	20240813	094200	45904341	933	933	933	933	0
556	20240813	094100	45904341	933	933	933	933	34
557	20240813	094000	45872619	933	933	933	933	244
558	20240813	093900	45644967	933	933	933	933	200
559	20240813	093800	45458367	927	927	927	927	100
560	20240813	093700	45365667	934	934	934	934	25
561	20240813	093600	45342317	934	934	934	934	9
562	20240813	093500	45333911	930	927	930	927	400
563	20240813	093400	44962511	927	932	932	927	2901
564	20240813	093300	42264904	935	935	935	935	17
565	20240813	093200	42249009	931	935	935	931	6068
566	20240813	093100	36591298	935	935	935	935	19
567	20240813	093000	36573533	932	934	935	932	5051
568	20240813	092900	31859610	934	936	936	934	6783
569	20240813	092800	25516505	937	940	940	937	9066
570	20240813	092700	17008477	946	946	946	946	0
571	20240813	092600	17008477	946	948	948	946	13
572	20240813	092500	16996173	950	950	950	950	6
573	20240813	092400	16990473	940	940	940	940	0
574	20240813	092300	16990473	940	944	944	940	5818
575	20240813	092200	11514987	945	947	947	945	1863
576	20240813	092100	9752816	954	954	954	954	0
577	20240813	092000	9752816	954	950	954	948	42
578	20240813	091900	9712968	955	948	955	948	935
579	20240813	091800	8826567	955	955	955	955	0
580	20240813	091700	8826567	955	955	955	955	0
581	20240813	091600	8826567	955	948	955	948	93
582	20240813	091500	8738354	956	956	956	956	0
583	20240813	091400	8738354	956	956	956	956	5
584	20240813	091300	8733574	956	956	956	956	1
585	20240813	091200	8732618	947	947	947	947	0
586	20240813	091100	8732618	947	947	947	947	0
587	20240813	091000	8732618	947	947	947	947	10
588	20240813	090900	8723148	947	947	947	947	5000
589	20240813	090800	3988148	946	946	946	946	299
590	20240813	090700	3705294	945	950	950	945	644
591	20240813	090600	3094720	951	951	951	951	1108
592	20240813	090500	2041012	951	951	951	951	0
593	20240813	090400	2041012	951	951	951	951	0
594	20240813	090300	2041012	951	951	951	951	0
595	20240813	090200	2041012	951	951	951	951	500
596	20240813	090100	1565512	950	951	951	950	1194
597	20240813	090000	431124	952	951	952	951	453