KissMeData/198940/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	203300	565404076	969	969	969	969	7300
3	20240806	203200	565404076	969	969	969	969	0
4	20240806	203100	565404076	969	969	969	969	0
5	20240806	203000	565404076	969	969	969	969	0
6	20240806	202900	565404076	969	969	969	969	0
7	20240806	202800	565404076	969	969	969	969	0
8	20240806	202700	565404076	969	969	969	969	0
9	20240806	202600	565404076	969	969	969	969	0
10	20240806	202500	565404076	969	969	969	969	0
11	20240806	202400	565404076	969	969	969	969	0
12	20240806	202300	565404076	969	969	969	969	0
13	20240806	202200	565404076	969	969	969	969	0
14	20240806	202100	565404076	969	969	969	969	0
15	20240806	202000	565404076	969	969	969	969	0
16	20240806	201900	565404076	969	969	969	969	0
17	20240806	201800	565404076	969	969	969	969	0
18	20240806	201700	565404076	969	969	969	969	0
19	20240806	201600	565404076	969	969	969	969	0
20	20240806	201500	565404076	969	969	969	969	0
21	20240806	201400	565404076	969	969	969	969	0
22	20240806	201300	565404076	969	969	969	969	0
23	20240806	201200	565404076	969	969	969	969	0
24	20240806	201100	565404076	969	969	969	969	0
25	20240806	201000	565404076	969	969	969	969	0
26	20240806	200900	565404076	969	969	969	969	0
27	20240806	200800	565404076	969	969	969	969	0
28	20240806	200700	565404076	969	969	969	969	0
29	20240806	200600	565404076	969	969	969	969	0
30	20240806	200500	565404076	969	969	969	969	0
31	20240806	200400	565404076	969	969	969	969	0
32	20240806	200300	565404076	969	969	969	969	7300
33	20240806	200200	565404076	969	969	969	969	0
34	20240806	200100	565404076	969	969	969	969	0
35	20240806	200000	565404076	969	969	969	969	0
36	20240806	195900	565404076	969	969	969	969	0
37	20240806	195800	565404076	969	969	969	969	0
38	20240806	195700	565404076	969	969	969	969	0
39	20240806	195600	565404076	969	969	969	969	0
40	20240806	195500	565404076	969	969	969	969	0
41	20240806	195400	565404076	969	969	969	969	0
42	20240806	195300	565404076	969	969	969	969	0
43	20240806	195200	565404076	969	969	969	969	0
44	20240806	195100	565404076	969	969	969	969	0
45	20240806	195000	565404076	969	969	969	969	0
46	20240806	194900	565404076	969	969	969	969	0
47	20240806	194800	565404076	969	969	969	969	0
48	20240806	194700	565404076	969	969	969	969	0
49	20240806	194600	565404076	969	969	969	969	0
50	20240806	194500	565404076	969	969	969	969	0
51	20240806	194400	565404076	969	969	969	969	0
52	20240806	194300	565404076	969	969	969	969	0
53	20240806	194200	565404076	969	969	969	969	0
54	20240806	194100	565404076	969	969	969	969	0
55	20240806	194000	565404076	969	969	969	969	0
56	20240806	193900	565404076	969	969	969	969	0
57	20240806	193800	565404076	969	969	969	969	0
58	20240806	193700	565404076	969	969	969	969	0
59	20240806	193600	565404076	969	969	969	969	0
60	20240806	193500	565404076	969	969	969	969	0
61	20240806	193400	565404076	969	969	969	969	0
62	20240806	193300	565404076	969	969	969	969	7300
63	20240806	193200	565404076	969	969	969	969	0
64	20240806	193100	565404076	969	969	969	969	0
65	20240806	193000	565404076	969	969	969	969	0
66	20240806	192900	565404076	969	969	969	969	0
67	20240806	192800	565404076	969	969	969	969	0
68	20240806	192700	565404076	969	969	969	969	0
69	20240806	192600	565404076	969	969	969	969	0
70	20240806	192500	565404076	969	969	969	969	0
71	20240806	192400	565404076	969	969	969	969	0
72	20240806	192300	565404076	969	969	969	969	0
73	20240806	192200	565404076	969	969	969	969	0
74	20240806	192100	565404076	969	969	969	969	0
75	20240806	192000	565404076	969	969	969	969	0
76	20240806	191900	565404076	969	969	969	969	0
77	20240806	191800	565404076	969	969	969	969	0
78	20240806	191700	565404076	969	969	969	969	0
79	20240806	191600	565404076	969	969	969	969	0
80	20240806	191500	565404076	969	969	969	969	0
81	20240806	191400	565404076	969	969	969	969	0
82	20240806	191300	565404076	969	969	969	969	0
83	20240806	191200	565404076	969	969	969	969	0
84	20240806	191100	565404076	969	969	969	969	0
85	20240806	191000	565404076	969	969	969	969	0
86	20240806	190900	565404076	969	969	969	969	0
87	20240806	190800	565404076	969	969	969	969	0
88	20240806	190700	565404076	969	969	969	969	0
89	20240806	190600	565404076	969	969	969	969	0
90	20240806	190500	565404076	969	969	969	969	0
91	20240806	190400	565404076	969	969	969	969	0
92	20240806	190300	565404076	969	969	969	969	7300
93	20240806	190200	565404076	969	969	969	969	0
94	20240806	190100	565404076	969	969	969	969	0
95	20240806	190000	565404076	969	969	969	969	0
96	20240806	185900	565404076	969	969	969	969	0
97	20240806	185800	565404076	969	969	969	969	0
98	20240806	185700	565404076	969	969	969	969	0
99	20240806	185600	565404076	969	969	969	969	0
100	20240806	185500	565404076	969	969	969	969	0
101	20240806	185400	565404076	969	969	969	969	0
102	20240806	185300	565404076	969	969	969	969	0
103	20240806	185200	565404076	969	969	969	969	0
104	20240806	185100	565404076	969	969	969	969	0
105	20240806	185000	565404076	969	969	969	969	0
106	20240806	184900	565404076	969	969	969	969	0
107	20240806	184800	565404076	969	969	969	969	0
108	20240806	184700	565404076	969	969	969	969	0
109	20240806	184600	565404076	969	969	969	969	0
110	20240806	184500	565404076	969	969	969	969	0
111	20240806	184400	565404076	969	969	969	969	0
112	20240806	184300	565404076	969	969	969	969	0
113	20240806	184200	565404076	969	969	969	969	0
114	20240806	184100	565404076	969	969	969	969	0
115	20240806	184000	565404076	969	969	969	969	0
116	20240806	183900	565404076	969	969	969	969	0
117	20240806	183800	565404076	969	969	969	969	0
118	20240806	183700	565404076	969	969	969	969	0
119	20240806	183600	565404076	969	969	969	969	0
120	20240806	183500	565404076	969	969	969	969	0
121	20240806	183400	565404076	969	969	969	969	0
122	20240806	183300	565404076	969	969	969	969	7300
123	20240806	183200	565404076	969	969	969	969	0
124	20240806	183100	565404076	969	969	969	969	0
125	20240806	183000	565404076	969	969	969	969	0
126	20240806	182900	565404076	969	969	969	969	0
127	20240806	182800	565404076	969	969	969	969	0
128	20240806	182700	565404076	969	969	969	969	0
129	20240806	182600	565404076	969	969	969	969	0
130	20240806	182500	565404076	969	969	969	969	0
131	20240806	182400	565404076	969	969	969	969	0
132	20240806	182300	565404076	969	969	969	969	0
133	20240806	182200	565404076	969	969	969	969	0
134	20240806	182100	565404076	969	969	969	969	0
135	20240806	182000	565404076	969	969	969	969	0
136	20240806	181900	565404076	969	969	969	969	0
137	20240806	181800	565404076	969	969	969	969	0
138	20240806	181700	565404076	969	969	969	969	0
139	20240806	181600	565404076	969	969	969	969	0
140	20240806	181500	565404076	969	969	969	969	0
141	20240806	181400	565404076	969	969	969	969	0
142	20240806	181300	565404076	969	969	969	969	0
143	20240806	181200	565404076	969	969	969	969	0
144	20240806	181100	565404076	969	969	969	969	0
145	20240806	181000	565404076	969	969	969	969	0
146	20240806	180900	565404076	969	969	969	969	0
147	20240806	180800	565404076	969	969	969	969	0
148	20240806	180700	565404076	969	969	969	969	0
149	20240806	180600	565404076	969	969	969	969	0
150	20240806	180500	565404076	969	969	969	969	0
151	20240806	180400	565404076	969	969	969	969	0
152	20240806	180300	565404076	969	969	969	969	7300
153	20240806	180200	565404076	969	969	969	969	0
154	20240806	180100	565404076	969	969	969	969	0
155	20240806	180000	565404076	969	969	969	969	0
156	20240806	175900	565404076	969	969	969	969	0
157	20240806	175800	565404076	969	969	969	969	0
158	20240806	175700	565404076	969	969	969	969	0
159	20240806	175600	565404076	969	969	969	969	0
160	20240806	175500	565404076	969	969	969	969	0
161	20240806	175400	565404076	969	969	969	969	0
162	20240806	175300	565404076	969	969	969	969	0
163	20240806	175200	565404076	969	969	969	969	0
164	20240806	175100	565404076	969	969	969	969	0
165	20240806	175000	565404076	969	969	969	969	0
166	20240806	174900	565404076	969	969	969	969	0
167	20240806	174800	565404076	969	969	969	969	0
168	20240806	174700	565404076	969	969	969	969	0
169	20240806	174600	565404076	969	969	969	969	0
170	20240806	174500	565404076	969	969	969	969	0
171	20240806	174400	565404076	969	969	969	969	0
172	20240806	174300	565404076	969	969	969	969	0
173	20240806	174200	565404076	969	969	969	969	0
174	20240806	174100	565404076	969	969	969	969	0
175	20240806	174000	565404076	969	969	969	969	0
176	20240806	173900	565404076	969	969	969	969	0
177	20240806	173800	565404076	969	969	969	969	0
178	20240806	173700	565404076	969	969	969	969	0
179	20240806	173600	565404076	969	969	969	969	0
180	20240806	173500	565404076	969	969	969	969	0
181	20240806	173400	565404076	969	969	969	969	0
182	20240806	173300	565404076	969	969	969	969	7300
183	20240806	173200	565404076	969	969	969	969	0
184	20240806	173100	565404076	969	969	969	969	0
185	20240806	173000	565404076	969	969	969	969	0
186	20240806	172900	565404076	969	969	969	969	0
187	20240806	172800	565404076	969	969	969	969	0
188	20240806	172700	565404076	969	969	969	969	0
189	20240806	172600	565404076	969	969	969	969	0
190	20240806	172500	565404076	969	969	969	969	0
191	20240806	172400	565404076	969	969	969	969	0
192	20240806	172300	565404076	969	969	969	969	0
193	20240806	172200	565404076	969	969	969	969	0
194	20240806	172100	565404076	969	969	969	969	0
195	20240806	172000	565404076	969	969	969	969	0
196	20240806	171900	565404076	969	969	969	969	0
197	20240806	171800	565404076	969	969	969	969	0
198	20240806	171700	565404076	969	969	969	969	0
199	20240806	171600	565404076	969	969	969	969	0
200	20240806	171500	565404076	969	969	969	969	0
201	20240806	171400	565404076	969	969	969	969	0
202	20240806	171300	565404076	969	969	969	969	0
203	20240806	171200	565404076	969	969	969	969	0
204	20240806	171100	565404076	969	969	969	969	0
205	20240806	171000	565404076	969	969	969	969	0
206	20240806	170900	565404076	969	969	969	969	0
207	20240806	170800	565404076	969	969	969	969	0
208	20240806	170700	565404076	969	969	969	969	0
209	20240806	170600	565404076	969	969	969	969	0
210	20240806	170500	565404076	969	969	969	969	0
211	20240806	170400	565404076	969	969	969	969	0
212	20240806	170300	565404076	969	969	969	969	7300
213	20240806	170200	565404076	969	969	969	969	0
214	20240806	170100	565404076	969	969	969	969	0
215	20240806	170000	565404076	969	969	969	969	0
216	20240806	165900	565404076	969	969	969	969	0
217	20240806	165800	565404076	969	969	969	969	0
218	20240806	165700	565404076	969	969	969	969	0
219	20240806	165600	565404076	969	969	969	969	0
220	20240806	165500	565404076	969	969	969	969	0
221	20240806	165400	565404076	969	969	969	969	0
222	20240806	165300	565404076	969	969	969	969	0
223	20240806	165200	565404076	969	969	969	969	0
224	20240806	165100	565404076	969	969	969	969	0
225	20240806	165000	565404076	969	969	969	969	0
226	20240806	164900	565404076	969	969	969	969	0
227	20240806	164800	565404076	969	969	969	969	0
228	20240806	164700	565404076	969	969	969	969	0
229	20240806	164600	565404076	969	969	969	969	0
230	20240806	164500	565404076	969	969	969	969	0
231	20240806	164400	565404076	969	969	969	969	0
232	20240806	164300	565404076	969	969	969	969	0
233	20240806	164200	565404076	969	969	969	969	0
234	20240806	164100	565404076	969	969	969	969	0
235	20240806	164000	565404076	969	969	969	969	0
236	20240806	163900	565404076	969	969	969	969	0
237	20240806	163800	565404076	969	969	969	969	0
238	20240806	163700	565404076	969	969	969	969	0
239	20240806	163600	565404076	969	969	969	969	0
240	20240806	163500	565404076	969	969	969	969	0
241	20240806	163400	565404076	969	969	969	969	0
242	20240806	163300	565404076	969	969	969	969	7300
243	20240806	163200	565404076	969	969	969	969	0
244	20240806	163100	565404076	969	969	969	969	0
245	20240806	163000	565404076	969	969	969	969	0
246	20240806	162900	565404076	969	969	969	969	0
247	20240806	162800	565404076	969	969	969	969	0
248	20240806	162700	565404076	969	969	969	969	0
249	20240806	162600	565404076	969	969	969	969	0
250	20240806	162500	565404076	969	969	969	969	0
251	20240806	162400	565404076	969	969	969	969	0
252	20240806	162300	565404076	969	969	969	969	0
253	20240806	162200	565404076	969	969	969	969	0
254	20240806	162100	565404076	969	969	969	969	0
255	20240806	162000	565404076	969	969	969	969	0
256	20240806	161900	565404076	969	969	969	969	0
257	20240806	161800	565404076	969	969	969	969	0
258	20240806	161700	565404076	969	969	969	969	0
259	20240806	161600	565404076	969	969	969	969	0
260	20240806	161500	565404076	969	969	969	969	0
261	20240806	161400	565404076	969	969	969	969	0
262	20240806	161300	565404076	969	969	969	969	0
263	20240806	161200	565404076	969	969	969	969	0
264	20240806	161100	565404076	969	969	969	969	0
265	20240806	161000	565404076	969	969	969	969	0
266	20240806	160900	565404076	969	969	969	969	0
267	20240806	160800	565404076	969	969	969	969	0
268	20240806	160700	565404076	969	969	969	969	0
269	20240806	160600	565404076	969	969	969	969	0
270	20240806	160500	565404076	969	969	969	969	0
271	20240806	160400	565404076	969	969	969	969	0
272	20240806	160300	565404076	969	969	969	969	7300
273	20240806	160200	565404076	969	969	969	969	0
274	20240806	160100	565404076	969	969	969	969	0
275	20240806	160000	565404076	969	969	969	969	0
276	20240806	155900	565404076	969	969	969	969	0
277	20240806	155800	565404076	969	969	969	969	0
278	20240806	155700	565404076	969	969	969	969	0
279	20240806	155600	565404076	969	969	969	969	0
280	20240806	155500	565404076	969	969	969	969	0
281	20240806	155400	565404076	969	969	969	969	0
282	20240806	155300	565404076	969	969	969	969	0
283	20240806	155200	565404076	969	969	969	969	0
284	20240806	155100	565404076	969	969	969	969	0
285	20240806	155000	565404076	969	969	969	969	0
286	20240806	154900	565404076	969	969	969	969	0
287	20240806	154800	565404076	969	969	969	969	0
288	20240806	154700	565404076	969	969	969	969	0
289	20240806	154600	565404076	969	969	969	969	0
290	20240806	154500	565404076	969	969	969	969	0
291	20240806	154400	565404076	969	969	969	969	0
292	20240806	154300	565404076	969	969	969	969	0
293	20240806	154200	565404076	969	969	969	969	0
294	20240806	154100	565404076	969	969	969	969	0
295	20240806	154000	565404076	969	969	969	969	0
296	20240806	153900	565404076	969	969	969	969	0
297	20240806	153800	565404076	969	969	969	969	0
298	20240806	153700	565404076	969	969	969	969	0
299	20240806	153600	565404076	969	969	969	969	0
300	20240806	153500	565404076	969	969	969	969	0
301	20240806	153400	565404076	969	969	969	969	0
302	20240806	153300	565404076	969	969	969	969	7300
303	20240806	153200	565404076	969	969	969	969	0
304	20240806	153100	565404076	969	969	969	969	0
305	20240806	153000	565404076	969	969	969	969	7300
306	20240806	152900	558330376	969	969	969	969	0
307	20240806	152800	558330376	969	969	969	969	0
308	20240806	152700	558330376	969	969	969	969	0
309	20240806	152600	558330376	969	969	969	969	0
310	20240806	152500	558330376	969	969	969	969	0
311	20240806	152400	558330376	969	969	969	969	0
312	20240806	152300	558330376	969	969	969	969	0
313	20240806	152200	558330376	969	969	969	969	0
314	20240806	152100	558330376	969	969	969	969	0
315	20240806	152000	558330376	969	969	969	969	0
316	20240806	151900	558330376	969	969	969	969	1027
317	20240806	151800	557335213	969	970	970	969	1053
318	20240806	151700	556314303	970	971	971	970	72
319	20240806	151600	556244460	972	972	972	971	1615
320	20240806	151500	554676280	971	970	972	970	738
321	20240806	151400	553959935	973	972	973	970	7181
322	20240806	151300	546985142	973	973	973	973	941
323	20240806	151200	546069549	973	973	973	973	200
324	20240806	151100	545874949	974	974	974	974	1
325	20240806	151000	545873975	973	972	973	972	153
326	20240806	150900	545725159	974	974	974	974	0
327	20240806	150800	545725159	974	973	974	973	481
328	20240806	150700	545257093	973	974	974	973	913
329	20240806	150600	544368431	974	975	975	974	794
330	20240806	150500	543594781	975	975	975	975	73
331	20240806	150400	543523606	976	976	976	976	86
332	20240806	150300	543439670	976	977	977	975	953
333	20240806	150200	542509377	978	977	978	977	57
334	20240806	150100	542453681	977	977	977	977	0
335	20240806	150000	542453681	977	977	977	977	3
336	20240806	145900	542450750	973	977	977	973	1200
337	20240806	145800	541282350	978	978	978	978	3
338	20240806	145700	541279416	977	973	977	973	1499
339	20240806	145600	539818889	973	979	979	973	2500
340	20240806	145500	537383389	974	974	974	974	500
341	20240806	145400	536896389	974	976	976	972	3960
342	20240806	145300	533036826	976	976	976	976	3
343	20240806	145200	533033898	980	980	980	980	0
344	20240806	145100	533033898	980	980	980	980	0
345	20240806	145000	533033898	980	980	980	980	88
346	20240806	144900	532947658	979	979	979	979	709
347	20240806	144800	532253547	979	976	979	976	8
348	20240806	144700	532245736	976	976	976	976	0
349	20240806	144600	532245736	976	976	976	976	0
350	20240806	144500	532245736	976	976	976	976	1
351	20240806	144400	532244760	976	976	976	976	615
352	20240806	144300	531644520	976	976	976	976	0
353	20240806	144200	531644520	976	974	976	974	4386
354	20240806	144100	527366628	974	974	974	974	10
355	20240806	144000	527356888	974	974	974	974	12
356	20240806	143900	527345200	974	974	974	974	55
357	20240806	143800	527291630	974	974	974	974	0
358	20240806	143700	527291630	974	974	974	974	0
359	20240806	143600	527291630	974	974	974	974	1
360	20240806	143500	527290656	970	970	970	970	0
361	20240806	143400	527290656	970	970	970	970	0
362	20240806	143300	527290656	970	970	970	970	0
363	20240806	143200	527290656	970	972	972	970	517
364	20240806	143100	526788768	976	976	976	976	0
365	20240806	143000	526788768	976	976	976	976	1
366	20240806	142900	526787792	976	976	976	976	0
367	20240806	142800	526787792	976	976	976	976	1
368	20240806	142700	526786816	976	976	976	976	0
369	20240806	142600	526786816	976	976	976	976	1
370	20240806	142500	526785840	976	976	976	976	0
371	20240806	142400	526785840	976	976	976	976	0
372	20240806	142300	526785840	976	976	976	976	34
373	20240806	142200	526752656	976	976	976	976	0
374	20240806	142100	526752656	976	973	976	971	2001
375	20240806	142000	524809070	972	972	972	972	0
376	20240806	141900	524809070	972	972	972	972	0
377	20240806	141800	524809070	972	972	972	972	0
378	20240806	141700	524809070	972	972	972	972	0
379	20240806	141600	524809070	972	972	972	972	0
380	20240806	141500	524809070	972	972	972	972	0
381	20240806	141400	524809070	972	972	972	972	0
382	20240806	141300	524809070	972	972	972	972	97
383	20240806	141200	524714786	972	972	972	972	0
384	20240806	141100	524714786	972	973	973	972	3500
385	20240806	141000	521312731	976	976	976	976	0
386	20240806	140900	521312731	976	976	976	976	0
387	20240806	140800	521312731	976	976	976	976	1
388	20240806	140700	521311755	973	973	973	973	45
389	20240806	140600	521267970	973	973	973	973	13
390	20240806	140500	521255321	973	973	973	973	0
391	20240806	140400	521255321	973	973	973	973	0
392	20240806	140300	521255321	973	973	973	973	428
393	20240806	140200	520838877	973	973	973	973	0
394	20240806	140100	520838877	973	973	973	973	350
395	20240806	140000	520498327	973	973	973	973	0
396	20240806	135900	520498327	973	973	973	973	74
397	20240806	135800	520426325	976	976	976	976	100
398	20240806	135700	520328725	976	976	976	976	1
399	20240806	135600	520327749	974	975	975	974	528
400	20240806	135500	519813227	976	976	976	976	0
401	20240806	135400	519813227	976	976	976	976	115
402	20240806	135300	519700987	976	976	976	976	0
403	20240806	135200	519700987	976	976	976	976	0
404	20240806	135100	519700987	976	976	976	976	0
405	20240806	135000	519700987	976	976	976	976	1
406	20240806	134900	519700011	977	977	977	977	0
407	20240806	134800	519700011	977	977	977	977	1
408	20240806	134700	519699034	977	977	977	977	0
409	20240806	134600	519699034	977	978	978	977	155
410	20240806	134500	519547549	978	978	978	978	0
411	20240806	134400	519547549	978	978	978	978	56
412	20240806	134300	519492781	978	980	980	978	52
413	20240806	134200	519441916	979	979	979	979	0
414	20240806	134100	519441916	979	979	979	979	0
415	20240806	134000	519441916	979	979	979	979	0
416	20240806	133900	519441916	979	980	980	979	604
417	20240806	133800	518850496	980	980	981	980	52
418	20240806	133700	518799535	980	980	980	980	1207
419	20240806	133600	517616675	979	979	979	979	1
420	20240806	133500	517615696	979	978	979	977	1423
421	20240806	133400	516223009	978	978	978	978	663
422	20240806	133300	515574595	979	979	979	979	0
423	20240806	133200	515574595	979	979	979	979	0
424	20240806	133100	515574595	979	979	979	979	0
425	20240806	133000	515574595	979	980	980	979	238
426	20240806	132900	515341591	979	979	979	979	26
427	20240806	132800	515316137	979	980	980	979	1437
428	20240806	132700	513907888	980	980	980	980	630
429	20240806	132600	513290488	979	979	979	978	420
430	20240806	132500	512879707	980	980	980	980	16
431	20240806	132400	512864027	980	980	980	980	2
432	20240806	132300	512862067	978	978	978	978	0
433	20240806	132200	512862067	978	978	978	978	0
434	20240806	132100	512862067	978	978	978	978	6
435	20240806	132000	512856199	980	980	980	980	10
436	20240806	131900	512846399	978	978	978	978	0
437	20240806	131800	512846399	978	978	978	978	131
438	20240806	131700	512718281	978	979	979	978	347
439	20240806	131600	512378741	980	980	980	980	0
440	20240806	131500	512378741	980	980	980	980	342
441	20240806	131400	512043581	981	981	981	981	48
442	20240806	131300	511996493	981	981	981	981	0
443	20240806	131200	511996493	981	981	981	981	0
444	20240806	131100	511996493	981	981	981	981	0
445	20240806	131000	511996493	981	981	981	981	0
446	20240806	130900	511996493	981	980	981	980	7
447	20240806	130800	511989631	981	981	981	981	0
448	20240806	130700	511989631	981	981	981	981	0
449	20240806	130600	511989631	981	981	981	981	0
450	20240806	130500	511989631	981	980	981	980	3
451	20240806	130400	511986690	980	980	980	980	50
452	20240806	130300	511937690	980	980	980	980	1048
453	20240806	130200	510910650	981	981	981	981	1
454	20240806	130100	510909669	981	978	981	978	6636
455	20240806	130000	504411766	977	975	977	975	5450
456	20240806	125900	499093230	974	974	974	974	3849
457	20240806	125800	495344304	974	976	976	974	1155
458	20240806	125700	494218195	977	977	977	977	40
459	20240806	125600	494179115	977	977	977	977	0
460	20240806	125500	494179115	977	977	977	977	73
461	20240806	125400	494107794	977	977	977	977	140
462	20240806	125300	493971014	977	977	977	977	0
463	20240806	125200	493971014	977	977	977	977	22
464	20240806	125100	493949520	977	977	977	977	0
465	20240806	125000	493949520	977	977	977	977	0
466	20240806	124900	493949520	977	977	977	977	0
467	20240806	124800	493949520	977	977	977	977	4
468	20240806	124700	493945612	977	977	977	977	0
469	20240806	124600	493945612	977	977	977	977	1400
470	20240806	124500	492577812	977	977	977	977	0
471	20240806	124400	492577812	977	975	977	975	3992
472	20240806	124300	488683611	975	975	975	975	0
473	20240806	124200	488683611	975	974	975	974	1645
474	20240806	124100	487081379	974	974	974	974	546
475	20240806	124000	486549575	973	973	973	973	0
476	20240806	123900	486549575	973	973	973	973	54
477	20240806	123800	486497033	974	974	974	974	0
478	20240806	123700	486497033	974	974	974	974	310
479	20240806	123600	486195093	974	974	974	974	0
480	20240806	123500	486195093	974	974	974	974	0
481	20240806	123400	486195093	974	974	974	974	0
482	20240806	123300	486195093	974	974	974	974	0
483	20240806	123200	486195093	974	971	974	971	178
484	20240806	123100	486022252	971	971	971	971	0
485	20240806	123000	486022252	971	971	971	971	0
486	20240806	122900	486022252	971	971	971	971	0
487	20240806	122800	486022252	971	971	971	971	133
488	20240806	122700	485893109	973	971	973	971	1289
489	20240806	122600	484639990	971	971	971	971	211
490	20240806	122500	484435109	975	975	975	975	3
491	20240806	122400	484432184	975	974	975	974	13
492	20240806	122300	484419519	973	972	973	972	17
493	20240806	122200	484402994	971	971	971	971	0
494	20240806	122100	484402994	971	971	971	971	0
495	20240806	122000	484402994	971	971	971	971	11
496	20240806	121900	484392313	971	971	971	971	489
497	20240806	121800	483917494	970	970	970	970	0
498	20240806	121700	483917494	970	970	970	970	0
499	20240806	121600	483917494	970	970	970	970	401
500	20240806	121500	483528524	969	969	969	969	500
501	20240806	121400	483044024	966	966	966	966	0
502	20240806	121300	483044024	966	966	966	966	0
503	20240806	121200	483044024	966	966	966	966	0
504	20240806	121100	483044024	966	967	967	965	4000
505	20240806	121000	479181360	969	969	969	969	0
506	20240806	120900	479181360	969	967	969	967	1535
507	20240806	120800	477695445	966	965	966	965	2542
508	20240806	120700	475239916	965	965	965	965	0
509	20240806	120600	475239916	965	964	966	964	1858
510	20240806	120500	473447425	964	964	964	964	20
511	20240806	120400	473428145	964	964	964	964	1500
512	20240806	120300	471982145	963	963	963	963	95
513	20240806	120200	471890660	963	962	963	962	896
514	20240806	120100	471027814	962	961	962	961	501
515	20240806	120000	470545855	958	962	963	958	7199
516	20240806	115900	463630519	967	967	967	967	0
517	20240806	115800	463630519	967	967	967	967	0
518	20240806	115700	463630519	967	967	967	967	0
519	20240806	115600	463630519	967	960	969	959	3378
520	20240806	115500	460389913	959	970	970	959	8020
521	20240806	115400	452672033	970	969	970	968	5104
522	20240806	115300	447730152	970	970	970	970	0
523	20240806	115200	447730152	970	970	970	970	0
524	20240806	115100	447730152	970	970	970	970	3001
525	20240806	115000	444819182	976	975	976	975	1895
526	20240806	114900	442971556	975	971	975	971	5413
527	20240806	114800	437701881	970	965	970	965	10029
528	20240806	114700	427993896	965	964	965	964	3645
529	20240806	114600	424477500	964	964	964	964	0
530	20240806	114500	424477500	964	962	964	962	1028
531	20240806	114400	423487562	962	962	962	962	0
532	20240806	114300	423487562	962	962	962	962	12
533	20240806	114200	423476018	960	960	960	960	0
534	20240806	114100	423476018	960	960	960	960	1000
535	20240806	114000	422516018	960	962	962	960	19
536	20240806	113900	422497776	960	960	960	960	9
537	20240806	113800	422489136	960	960	960	960	240
538	20240806	113700	422258736	962	961	962	961	1013
539	20240806	113600	421284283	961	960	961	959	6815
540	20240806	113500	414746581	960	960	960	960	1
541	20240806	113400	414745621	960	960	960	960	521
542	20240806	113300	414245461	960	959	960	959	601
543	20240806	113200	413668581	959	959	959	959	0
544	20240806	113100	413668581	959	959	959	959	8000
545	20240806	113000	405996581	960	959	960	959	537
546	20240806	112900	405481098	960	960	960	960	5000
547	20240806	112800	400681098	960	960	960	960	500
548	20240806	112700	400201098	959	960	960	959	539
549	20240806	112600	399684185	960	960	960	960	54
550	20240806	112500	399632345	959	959	960	959	1551
551	20240806	112400	398143936	960	960	960	960	0
552	20240806	112300	398143936	960	960	960	960	1
553	20240806	112200	398142976	960	959	960	959	2233
554	20240806	112100	396000929	959	959	959	959	1
555	20240806	112000	395999970	959	962	962	959	1578
556	20240806	111900	394486502	959	959	959	959	0
557	20240806	111800	394486502	959	959	959	959	0
558	20240806	111700	394486502	959	959	959	959	0
559	20240806	111600	394486502	959	959	959	959	145
560	20240806	111500	394347447	964	964	964	964	108
561	20240806	111400	394243335	958	965	965	958	2518
562	20240806	111300	391829852	965	965	965	965	6
563	20240806	111200	391824062	965	965	965	965	2
564	20240806	111100	391822132	965	965	965	965	0
565	20240806	111000	391822132	965	965	965	965	13
566	20240806	110900	391809587	965	961	965	957	1164
567	20240806	110800	390694588	958	958	958	958	1000
568	20240806	110700	389736588	958	958	958	958	3327
569	20240806	110600	386549322	958	957	961	957	3150
570	20240806	110500	383532172	957	959	959	957	4000
571	20240806	110400	379703968	957	958	958	957	1000
572	20240806	110300	378746739	958	958	958	958	1000
573	20240806	110200	377788739	958	959	964	958	3001
574	20240806	110100	374913492	958	958	958	958	0
575	20240806	110000	374913492	958	965	965	958	1020
576	20240806	105900	373936092	965	959	965	958	2116
577	20240806	105800	371908250	959	960	960	959	1000
578	20240806	105700	370949050	961	962	965	961	1293
579	20240806	105600	369705917	959	960	960	959	1000
580	20240806	105500	368746907	959	959	959	959	0
581	20240806	105400	368746907	959	963	963	958	3000
582	20240806	105300	365871400	959	960	960	959	5504
583	20240806	105200	360592964	959	959	959	959	0
584	20240806	105100	360592964	959	960	961	958	4021
585	20240806	105000	356736728	959	960	960	959	5000
586	20240806	104900	351938524	959	964	964	959	7115
587	20240806	104800	345101975	964	967	967	963	6232
588	20240806	104700	339096641	967	967	967	967	1288
589	20240806	104600	337851145	964	967	967	964	3407
590	20240806	104500	334563867	967	968	968	967	1000
591	20240806	104400	333596566	968	969	969	968	1050
592	20240806	104300	332580116	969	969	969	969	0
593	20240806	104200	332580116	969	970	970	968	2581
594	20240806	104100	330078526	971	971	971	971	1523
595	20240806	104000	328599693	971	971	971	971	7
596	20240806	103900	328592896	973	974	974	970	7755
597	20240806	103800	321057185	976	979	979	975	6030
598	20240806	103700	315170528	979	980	980	978	1351
599	20240806	103600	313848248	979	981	981	979	1103
600	20240806	103500	312768409	979	979	979	979	502
601	20240806	103400	312276951	973	973	973	973	546
602	20240806	103300	311745693	973	973	973	973	0
603	20240806	103200	311745693	973	975	975	973	3000
604	20240806	103100	308824145	975	975	975	972	4593
605	20240806	103000	304352462	975	979	979	975	4762
606	20240806	102900	299700895	983	983	983	983	1
607	20240806	102800	299699912	978	979	979	978	713
608	20240806	102700	299002098	979	979	979	979	575
609	20240806	102600	298439173	980	980	980	980	1030
610	20240806	102500	297429773	980	980	980	980	0
611	20240806	102400	297429773	980	985	985	980	14674
612	20240806	102300	283027769	985	985	985	985	610
613	20240806	102200	282426919	985	985	985	985	0
614	20240806	102100	282426919	985	985	985	985	1001
615	20240806	102000	281440934	985	986	986	985	3615
616	20240806	101900	277878414	986	986	986	986	1000
617	20240806	101800	276892414	986	987	987	986	2375
618	20240806	101700	274550623	988	988	988	988	593
619	20240806	101600	273964739	988	988	988	988	12
620	20240806	101500	273952883	987	988	988	987	1712
621	20240806	101400	272262955	990	988	990	988	1029
622	20240806	101300	271246301	988	989	989	988	2002
623	20240806	101200	269266325	989	991	991	989	3381
624	20240806	101100	265921247	991	994	994	990	4653
625	20240806	101000	261306124	990	990	990	990	324
626	20240806	100900	260985364	990	990	990	990	301
627	20240806	100800	260687374	990	991	991	990	3825
628	20240806	100700	256900072	991	995	995	991	6376
629	20240806	100600	250569654	995	995	995	995	992
630	20240806	100500	249582614	995	995	995	993	74
631	20240806	100400	249509127	993	993	993	993	4180
632	20240806	100300	245358387	991	992	992	991	5613
633	20240806	100200	239794691	992	995	995	992	3006
634	20240806	100100	236812724	996	996	996	996	2
635	20240806	100000	236810732	995	996	996	995	2337
636	20240806	095900	234485080	996	995	996	995	1507
637	20240806	095800	232985609	992	994	994	991	9505
638	20240806	095700	223560137	996	996	996	995	2076
639	20240806	095600	221494166	996	997	997	996	673
640	20240806	095500	220823523	998	999	999	998	360
641	20240806	095400	220464229	999	999	999	999	0
642	20240806	095300	220464229	999	999	999	997	2139
643	20240806	095200	218329838	998	1000	1000	998	1853
644	20240806	095100	216477928	999	997	999	997	37985
645	20240806	095000	178566888	996	994	996	994	17006
646	20240806	094900	161641192	994	995	995	994	324
647	20240806	094800	161319133	994	995	996	994	1979
648	20240806	094700	159350412	995	990	995	990	22576
649	20240806	094600	136975590	990	990	990	990	550
650	20240806	094500	136431090	990	990	990	989	49
651	20240806	094400	136382621	989	989	989	989	2026
652	20240806	094300	134378907	989	988	989	988	238
653	20240806	094200	134143547	988	988	988	988	8
654	20240806	094100	134135643	990	985	990	985	11
655	20240806	094000	134124768	983	990	990	983	442
656	20240806	093900	133688588	990	985	990	984	8318
657	20240806	093800	125499753	985	988	988	985	293
658	20240806	093700	125210876	989	989	989	989	0
659	20240806	093600	125210876	989	989	989	989	10
660	20240806	093500	125200986	989	990	990	989	818
661	20240806	093400	124391481	990	989	990	989	1864
662	20240806	093300	122546186	989	989	989	989	101
663	20240806	093200	122446297	990	989	990	989	850
664	20240806	093100	121605646	984	983	989	983	11619
665	20240806	093000	110162098	977	982	982	977	2760
666	20240806	092900	107460071	980	983	983	980	411
667	20240806	092800	107056888	983	988	988	983	61
668	20240806	092700	106996675	983	983	983	983	40
669	20240806	092600	106957355	980	980	980	980	34
670	20240806	092500	106924035	980	983	983	980	237
671	20240806	092400	106691123	983	983	983	983	6
672	20240806	092300	106685225	987	991	991	987	47
673	20240806	092200	106638784	991	984	992	984	7255
674	20240806	092100	99487922	983	980	983	980	1064
675	20240806	092000	98445010	977	982	983	977	3486
676	20240806	091900	95022690	981	980	981	977	4067
677	20240806	091800	91034054	979	973	979	973	10512
678	20240806	091700	80773333	973	970	973	970	5005
679	20240806	091600	75903483	973	972	973	966	22647
680	20240806	091500	53975171	972	969	972	969	11332
681	20240806	091400	42972004	969	969	969	969	16
682	20240806	091300	42956500	969	969	969	969	1590
683	20240806	091200	41415790	969	969	969	969	1
684	20240806	091100	41414821	962	962	963	962	257
685	20240806	091000	41167495	962	962	962	962	47
686	20240806	090900	41122281	962	962	962	962	142
687	20240806	090800	40985677	962	968	968	962	859
688	20240806	090700	40159019	968	969	969	960	6370
689	20240806	090600	34014896	967	970	970	967	2484
690	20240806	090500	31608295	970	978	978	970	2148
691	20240806	090400	29517980	978	973	978	970	26353
692	20240806	090300	3853319	974	975	975	974	470
693	20240806	090200	3395072	976	976	976	976	1238
694	20240806	090100	2186784	978	978	978	978	1
695	20240806	090000	2185806	978	979	979	978	2234