KissMeData/050090/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	192900	97025535	920	920	920	920	1385
3	20240820	192800	97025535	920	920	920	920	0
4	20240820	192700	97025535	920	920	920	920	0
5	20240820	192600	97025535	920	920	920	920	0
6	20240820	192500	97025535	920	920	920	920	0
7	20240820	192400	97025535	920	920	920	920	0
8	20240820	192300	97025535	920	920	920	920	0
9	20240820	192200	97025535	920	920	920	920	0
10	20240820	192100	97025535	920	920	920	920	0
11	20240820	192000	97025535	920	920	920	920	0
12	20240820	191900	97025535	920	920	920	920	0
13	20240820	191800	97025535	920	920	920	920	0
14	20240820	191700	97025535	920	920	920	920	0
15	20240820	191600	97025535	920	920	920	920	0
16	20240820	191500	97025535	920	920	920	920	0
17	20240820	191400	97025535	920	920	920	920	0
18	20240820	191300	97025535	920	920	920	920	0
19	20240820	191200	97025535	920	920	920	920	0
20	20240820	191100	97025535	920	920	920	920	0
21	20240820	191000	97025535	920	920	920	920	0
22	20240820	190900	97025535	920	920	920	920	0
23	20240820	190800	97025535	920	920	920	920	0
24	20240820	190700	97025535	920	920	920	920	0
25	20240820	190600	97025535	920	920	920	920	0
26	20240820	190500	97025535	920	920	920	920	0
27	20240820	190400	97025535	920	920	920	920	0
28	20240820	190300	97025535	920	920	920	920	0
29	20240820	190200	97025535	920	920	920	920	0
30	20240820	190100	97025535	920	920	920	920	0
31	20240820	190000	97025535	920	920	920	920	0
32	20240820	185900	97025535	920	920	920	920	1385
33	20240820	185800	97025535	920	920	920	920	0
34	20240820	185700	97025535	920	920	920	920	0
35	20240820	185600	97025535	920	920	920	920	0
36	20240820	185500	97025535	920	920	920	920	0
37	20240820	185400	97025535	920	920	920	920	0
38	20240820	185300	97025535	920	920	920	920	0
39	20240820	185200	97025535	920	920	920	920	0
40	20240820	185100	97025535	920	920	920	920	0
41	20240820	185000	97025535	920	920	920	920	0
42	20240820	184900	97025535	920	920	920	920	0
43	20240820	184800	97025535	920	920	920	920	0
44	20240820	184700	97025535	920	920	920	920	0
45	20240820	184600	97025535	920	920	920	920	0
46	20240820	184500	97025535	920	920	920	920	0
47	20240820	184400	97025535	920	920	920	920	0
48	20240820	184300	97025535	920	920	920	920	0
49	20240820	184200	97025535	920	920	920	920	0
50	20240820	184100	97025535	920	920	920	920	0
51	20240820	184000	97025535	920	920	920	920	0
52	20240820	183900	97025535	920	920	920	920	0
53	20240820	183800	97025535	920	920	920	920	0
54	20240820	183700	97025535	920	920	920	920	0
55	20240820	183600	97025535	920	920	920	920	0
56	20240820	183500	97025535	920	920	920	920	0
57	20240820	183400	97025535	920	920	920	920	0
58	20240820	183300	97025535	920	920	920	920	0
59	20240820	183200	97025535	920	920	920	920	0
60	20240820	183100	97025535	920	920	920	920	0
61	20240820	183000	97025535	920	920	920	920	0
62	20240820	182900	97025535	920	920	920	920	1385
63	20240820	182800	97025535	920	920	920	920	0
64	20240820	182700	97025535	920	920	920	920	0
65	20240820	182600	97025535	920	920	920	920	0
66	20240820	182500	97025535	920	920	920	920	0
67	20240820	182400	97025535	920	920	920	920	0
68	20240820	182300	97025535	920	920	920	920	0
69	20240820	182200	97025535	920	920	920	920	0
70	20240820	182100	97025535	920	920	920	920	0
71	20240820	182000	97025535	920	920	920	920	0
72	20240820	181900	97025535	920	920	920	920	0
73	20240820	181800	97025535	920	920	920	920	0
74	20240820	181700	97025535	920	920	920	920	0
75	20240820	181600	97025535	920	920	920	920	0
76	20240820	181500	97025535	920	920	920	920	0
77	20240820	181400	97025535	920	920	920	920	0
78	20240820	181300	97025535	920	920	920	920	0
79	20240820	181200	97025535	920	920	920	920	0
80	20240820	181100	97025535	920	920	920	920	0
81	20240820	181000	97025535	920	920	920	920	0
82	20240820	180900	97025535	920	920	920	920	0
83	20240820	180800	97025535	920	920	920	920	0
84	20240820	180700	97025535	920	920	920	920	0
85	20240820	180600	97025535	920	920	920	920	0
86	20240820	180500	97025535	920	920	920	920	0
87	20240820	180400	97025535	920	920	920	920	0
88	20240820	180300	97025535	920	920	920	920	0
89	20240820	180200	97025535	920	920	920	920	0
90	20240820	180100	97025535	920	920	920	920	0
91	20240820	180000	97025535	920	920	920	920	0
92	20240820	175900	97025535	920	920	920	920	1385
93	20240820	175800	97025535	920	920	920	920	0
94	20240820	175700	97025535	920	920	920	920	0
95	20240820	175600	97025535	920	920	920	920	0
96	20240820	175500	97025535	920	920	920	920	0
97	20240820	175400	97025535	920	920	920	920	0
98	20240820	175300	97025535	920	920	920	920	0
99	20240820	175200	97025535	920	920	920	920	0
100	20240820	175100	97025535	920	920	920	920	0
101	20240820	175000	97025535	920	920	920	920	0
102	20240820	174900	97025535	920	920	920	920	0
103	20240820	174800	97025535	920	920	920	920	0
104	20240820	174700	97025535	920	920	920	920	0
105	20240820	174600	97025535	920	920	920	920	0
106	20240820	174500	97025535	920	920	920	920	0
107	20240820	174400	97025535	920	920	920	920	0
108	20240820	174300	97025535	920	920	920	920	0
109	20240820	174200	97025535	920	920	920	920	0
110	20240820	174100	97025535	920	920	920	920	0
111	20240820	174000	97025535	920	920	920	920	0
112	20240820	173900	97025535	920	920	920	920	0
113	20240820	173800	97025535	920	920	920	920	0
114	20240820	173700	97025535	920	920	920	920	0
115	20240820	173600	97025535	920	920	920	920	0
116	20240820	173500	97025535	920	920	920	920	0
117	20240820	173400	97025535	920	920	920	920	0
118	20240820	173300	97025535	920	920	920	920	0
119	20240820	173200	97025535	920	920	920	920	0
120	20240820	173100	97025535	920	920	920	920	0
121	20240820	173000	97025535	920	920	920	920	0
122	20240820	172900	97025535	920	920	920	920	1385
123	20240820	172800	97025535	920	920	920	920	0
124	20240820	172700	97025535	920	920	920	920	0
125	20240820	172600	97025535	920	920	920	920	0
126	20240820	172500	97025535	920	920	920	920	0
127	20240820	172400	97025535	920	920	920	920	0
128	20240820	172300	97025535	920	920	920	920	0
129	20240820	172200	97025535	920	920	920	920	0
130	20240820	172100	97025535	920	920	920	920	0
131	20240820	172000	97025535	920	920	920	920	0
132	20240820	171900	97025535	920	920	920	920	0
133	20240820	171800	97025535	920	920	920	920	0
134	20240820	171700	97025535	920	920	920	920	0
135	20240820	171600	97025535	920	920	920	920	0
136	20240820	171500	97025535	920	920	920	920	0
137	20240820	171400	97025535	920	920	920	920	0
138	20240820	171300	97025535	920	920	920	920	0
139	20240820	171200	97025535	920	920	920	920	0
140	20240820	171100	97025535	920	920	920	920	0
141	20240820	171000	97025535	920	920	920	920	0
142	20240820	170900	97025535	920	920	920	920	0
143	20240820	170800	97025535	920	920	920	920	0
144	20240820	170700	97025535	920	920	920	920	0
145	20240820	170600	97025535	920	920	920	920	0
146	20240820	170500	97025535	920	920	920	920	0
147	20240820	170400	97025535	920	920	920	920	0
148	20240820	170300	97025535	920	920	920	920	0
149	20240820	170200	97025535	920	920	920	920	0
150	20240820	170100	97025535	920	920	920	920	0
151	20240820	170000	97025535	920	920	920	920	0
152	20240820	165900	97025535	920	920	920	920	1385
153	20240820	165800	97025535	920	920	920	920	0
154	20240820	165700	97025535	920	920	920	920	0
155	20240820	165600	97025535	920	920	920	920	0
156	20240820	165500	97025535	920	920	920	920	0
157	20240820	165400	97025535	920	920	920	920	0
158	20240820	165300	97025535	920	920	920	920	0
159	20240820	165200	97025535	920	920	920	920	0
160	20240820	165100	97025535	920	920	920	920	0
161	20240820	165000	97025535	920	920	920	920	0
162	20240820	164900	97025535	920	920	920	920	0
163	20240820	164800	97025535	920	920	920	920	0
164	20240820	164700	97025535	920	920	920	920	0
165	20240820	164600	97025535	920	920	920	920	0
166	20240820	164500	97025535	920	920	920	920	0
167	20240820	164400	97025535	920	920	920	920	0
168	20240820	164300	97025535	920	920	920	920	0
169	20240820	164200	97025535	920	920	920	920	0
170	20240820	164100	97025535	920	920	920	920	0
171	20240820	164000	97025535	920	920	920	920	0
172	20240820	163900	97025535	920	920	920	920	0
173	20240820	163800	97025535	920	920	920	920	0
174	20240820	163700	97025535	920	920	920	920	0
175	20240820	163600	97025535	920	920	920	920	0
176	20240820	163500	97025535	920	920	920	920	0
177	20240820	163400	97025535	920	920	920	920	0
178	20240820	163300	97025535	920	920	920	920	0
179	20240820	163200	97025535	920	920	920	920	0
180	20240820	163100	97025535	920	920	920	920	0
181	20240820	163000	97025535	920	920	920	920	0
182	20240820	162900	97025535	920	920	920	920	1385
183	20240820	162800	97025535	920	920	920	920	0
184	20240820	162700	97025535	920	920	920	920	0
185	20240820	162600	97025535	920	920	920	920	0
186	20240820	162500	97025535	920	920	920	920	0
187	20240820	162400	97025535	920	920	920	920	0
188	20240820	162300	97025535	920	920	920	920	0
189	20240820	162200	97025535	920	920	920	920	0
190	20240820	162100	97025535	920	920	920	920	0
191	20240820	162000	97025535	920	920	920	920	0
192	20240820	161900	97025535	920	920	920	920	0
193	20240820	161800	97025535	920	920	920	920	0
194	20240820	161700	97025535	920	920	920	920	0
195	20240820	161600	97025535	920	920	920	920	0
196	20240820	161500	97025535	920	920	920	920	0
197	20240820	161400	97025535	920	920	920	920	0
198	20240820	161300	97025535	920	920	920	920	0
199	20240820	161200	97025535	920	920	920	920	0
200	20240820	161100	97025535	920	920	920	920	0
201	20240820	161000	97025535	920	920	920	920	0
202	20240820	160900	97025535	920	920	920	920	0
203	20240820	160800	97025535	920	920	920	920	0
204	20240820	160700	97025535	920	920	920	920	0
205	20240820	160600	97025535	920	920	920	920	0
206	20240820	160500	97025535	920	920	920	920	0
207	20240820	160400	97025535	920	920	920	920	0
208	20240820	160300	97025535	920	920	920	920	0
209	20240820	160200	97025535	920	920	920	920	0
210	20240820	160100	97025535	920	920	920	920	0
211	20240820	160000	97025535	920	920	920	920	0
212	20240820	155900	97025535	920	920	920	920	1385
213	20240820	155800	97025535	920	920	920	920	0
214	20240820	155700	97025535	920	920	920	920	0
215	20240820	155600	97025535	920	920	920	920	0
216	20240820	155500	97025535	920	920	920	920	0
217	20240820	155400	97025535	920	920	920	920	0
218	20240820	155300	97025535	920	920	920	920	0
219	20240820	155200	97025535	920	920	920	920	0
220	20240820	155100	97025535	920	920	920	920	0
221	20240820	155000	97025535	920	920	920	920	0
222	20240820	154900	97025535	920	920	920	920	0
223	20240820	154800	97025535	920	920	920	920	0
224	20240820	154700	97025535	920	920	920	920	0
225	20240820	154600	97025535	920	920	920	920	0
226	20240820	154500	97025535	920	920	920	920	0
227	20240820	154400	97025535	920	920	920	920	0
228	20240820	154300	97025535	920	920	920	920	0
229	20240820	154200	97025535	920	920	920	920	0
230	20240820	154100	97025535	920	920	920	920	0
231	20240820	154000	97025535	920	920	920	920	0
232	20240820	153900	97025535	920	920	920	920	0
233	20240820	153800	97025535	920	920	920	920	0
234	20240820	153700	97025535	920	920	920	920	0
235	20240820	153600	97025535	920	920	920	920	0
236	20240820	153500	97025535	920	920	920	920	0
237	20240820	153400	97025535	920	920	920	920	0
238	20240820	153300	97025535	920	920	920	920	0
239	20240820	153200	97025535	920	920	920	920	0
240	20240820	153100	97025535	920	920	920	920	0
241	20240820	153000	97025535	920	920	920	920	1385
242	20240820	152900	95751335	920	920	920	920	0
243	20240820	152800	95751335	920	920	920	920	0
244	20240820	152700	95751335	920	920	920	920	0
245	20240820	152600	95751335	920	920	920	920	0
246	20240820	152500	95751335	920	920	920	920	0
247	20240820	152400	95751335	920	920	920	920	0
248	20240820	152300	95751335	920	920	920	920	0
249	20240820	152200	95751335	920	920	920	920	0
250	20240820	152100	95751335	920	920	920	920	0
251	20240820	152000	95751335	920	920	920	920	0
252	20240820	151900	95751335	920	920	920	920	1530
253	20240820	151800	94343735	920	914	920	914	1184
254	20240820	151700	93259604	914	914	914	914	21
255	20240820	151600	93240410	914	914	914	914	35
256	20240820	151500	93208420	914	914	914	914	0
257	20240820	151400	93208420	914	914	914	914	0
258	20240820	151300	93208420	914	912	914	912	19
259	20240820	151200	93191057	914	914	914	914	100
260	20240820	151100	93099657	914	914	914	914	20
261	20240820	151000	93081377	912	912	912	912	5
262	20240820	150900	93076817	915	915	915	915	0
263	20240820	150800	93076817	915	915	915	915	4
264	20240820	150700	93073157	915	915	915	915	80
265	20240820	150600	92999957	915	915	915	915	52
266	20240820	150500	92952377	911	911	911	911	0
267	20240820	150400	92952377	911	911	911	911	1
268	20240820	150300	92951466	914	913	914	913	576
269	20240820	150200	92425166	913	913	913	913	15
270	20240820	150100	92411471	910	910	910	910	46
271	20240820	150000	92369611	914	914	914	914	0
272	20240820	145900	92369611	914	914	914	914	0
273	20240820	145800	92369611	914	914	914	914	0
274	20240820	145700	92369611	914	914	914	914	0
275	20240820	145600	92369611	914	914	914	914	0
276	20240820	145500	92369611	914	914	914	914	0
277	20240820	145400	92369611	914	914	914	914	1
278	20240820	145300	92368697	914	914	914	914	0
279	20240820	145200	92368697	914	914	914	914	0
280	20240820	145100	92368697	914	914	914	914	0
281	20240820	145000	92368697	914	914	914	914	0
282	20240820	144900	92368697	914	914	914	914	0
283	20240820	144800	92368697	914	914	914	914	0
284	20240820	144700	92368697	914	914	914	914	1
285	20240820	144600	92367783	909	909	909	909	0
286	20240820	144500	92367783	909	909	909	909	0
287	20240820	144400	92367783	909	909	909	909	0
288	20240820	144300	92367783	909	909	909	909	10
289	20240820	144200	92358693	909	909	909	909	202
290	20240820	144100	92175075	910	913	913	910	970
291	20240820	144000	91292345	914	914	914	914	0
292	20240820	143900	91292345	914	914	914	914	0
293	20240820	143800	91292345	914	914	914	914	0
294	20240820	143700	91292345	914	914	914	914	1
295	20240820	143600	91291431	913	913	913	913	495
296	20240820	143500	90839496	908	908	908	908	2
297	20240820	143400	90837680	909	911	911	909	10318
298	20240820	143300	81457563	911	915	915	911	61
299	20240820	143200	81401760	915	916	916	915	195
300	20240820	143100	81223143	916	916	916	916	1646
301	20240820	143000	79715407	920	919	920	916	653
302	20240820	142900	79116881	919	919	919	919	0
303	20240820	142800	79116881	919	920	920	919	105
304	20240820	142700	79020285	920	920	920	920	4
305	20240820	142600	79016605	924	922	924	920	2140
306	20240820	142500	77047119	924	924	924	924	0
307	20240820	142400	77047119	924	924	924	924	1
308	20240820	142300	77046195	922	922	924	922	584
309	20240820	142200	76507745	922	923	923	922	808
310	20240820	142100	75762199	924	924	924	924	10
311	20240820	142000	75752959	924	924	924	924	0
312	20240820	141900	75752959	924	924	924	923	446
313	20240820	141800	75341132	926	926	926	926	5
314	20240820	141700	75336502	926	926	926	926	7
315	20240820	141600	75330020	926	926	926	926	1
316	20240820	141500	75329094	927	927	927	927	0
317	20240820	141400	75329094	927	924	927	924	509
318	20240820	141300	74858751	927	927	927	927	0
319	20240820	141200	74858751	927	924	927	924	10
320	20240820	141100	74849500	928	928	928	928	2895
321	20240820	141000	72162940	930	928	930	927	1059
322	20240820	140900	71180185	928	922	930	922	176
323	20240820	140800	71016851	928	928	928	928	1
324	20240820	140700	71015923	929	926	930	919	1134
325	20240820	140600	69972847	933	931	933	919	4289
326	20240820	140500	65989220	933	933	933	931	91
327	20240820	140400	65904358	930	923	930	923	1984
328	20240820	140300	64065347	919	915	923	915	4516
329	20240820	140200	59921033	916	916	916	916	0
330	20240820	140100	59921033	916	916	916	916	0
331	20240820	140000	59921033	916	916	916	916	0
332	20240820	135900	59921033	916	911	916	911	28
333	20240820	135800	59895424	916	916	916	916	0
334	20240820	135700	59895424	916	916	916	916	0
335	20240820	135600	59895424	916	916	916	916	0
336	20240820	135500	59895424	916	916	916	916	169
337	20240820	135400	59740620	916	916	916	916	0
338	20240820	135300	59740620	916	916	916	916	0
339	20240820	135200	59740620	916	913	916	913	1048
340	20240820	135100	58782751	914	914	914	914	1
341	20240820	135000	58781837	907	914	914	907	407
342	20240820	134900	58409874	914	914	914	914	1
343	20240820	134800	58408960	907	915	915	907	472
344	20240820	134700	57977698	916	916	916	916	68
345	20240820	134600	57915410	916	915	916	915	1043
346	20240820	134500	56960665	915	907	915	907	1810
347	20240820	134400	55315201	908	908	908	908	2
348	20240820	134300	55313385	908	908	908	908	0
349	20240820	134200	55313385	908	908	908	908	0
350	20240820	134100	55313385	908	908	908	908	0
351	20240820	134000	55313385	908	908	908	908	0
352	20240820	133900	55313385	908	908	908	908	80
353	20240820	133800	55240745	908	908	908	908	1
354	20240820	133700	55239837	908	908	908	908	402
355	20240820	133600	54874821	908	908	908	908	0
356	20240820	133500	54874821	908	908	908	908	0
357	20240820	133400	54874821	908	904	908	904	2
358	20240820	133300	54873009	902	902	902	902	11
359	20240820	133200	54863087	908	907	908	907	122
360	20240820	133100	54752421	907	907	907	907	0
361	20240820	133000	54752421	907	907	907	907	3
362	20240820	132900	54749700	908	908	908	908	0
363	20240820	132800	54749700	908	908	908	908	0
364	20240820	132700	54749700	908	908	908	908	308
365	20240820	132600	54470036	908	908	908	908	0
366	20240820	132500	54470036	908	908	908	908	0
367	20240820	132400	54470036	908	908	908	908	402
368	20240820	132300	54105020	908	908	908	908	0
369	20240820	132200	54105020	908	908	908	908	0
370	20240820	132100	54105020	908	908	908	908	0
371	20240820	132000	54105020	908	908	908	908	1
372	20240820	131900	54104112	908	907	908	907	2050
373	20240820	131800	52244761	907	907	907	907	0
374	20240820	131700	52244761	907	907	907	907	4
375	20240820	131600	52241133	907	907	907	907	2
376	20240820	131500	52239319	906	906	906	906	0
377	20240820	131400	52239319	906	906	906	906	20
378	20240820	131300	52221199	906	906	906	906	0
379	20240820	131200	52221199	906	904	906	904	950
380	20240820	131100	51360795	904	904	904	904	402
381	20240820	131000	50997387	904	904	904	904	0
382	20240820	130900	50997387	904	904	904	904	33
383	20240820	130800	50967555	904	904	904	904	6
384	20240820	130700	50962131	904	904	904	904	1
385	20240820	130600	50961227	906	906	906	906	0
386	20240820	130500	50961227	906	906	906	906	0
387	20240820	130400	50961227	906	906	906	906	0
388	20240820	130300	50961227	906	906	906	906	0
389	20240820	130200	50961227	906	906	906	906	0
390	20240820	130100	50961227	906	906	906	906	0
391	20240820	130000	50961227	906	906	906	906	0
392	20240820	125900	50961227	906	906	906	906	0
393	20240820	125800	50961227	906	901	906	901	402
394	20240820	125700	50598022	901	900	901	900	982
395	20240820	125600	49714221	893	893	893	893	0
396	20240820	125500	49714221	893	893	893	893	0
397	20240820	125400	49714221	893	893	893	893	0
398	20240820	125300	49714221	893	893	893	893	0
399	20240820	125200	49714221	893	900	900	893	240
400	20240820	125100	49499683	897	897	897	897	1470
401	20240820	125000	48181093	904	904	904	904	0
402	20240820	124900	48181093	904	904	904	904	238
403	20240820	124800	47965941	906	906	906	906	0
404	20240820	124700	47965941	906	906	906	906	0
405	20240820	124600	47965941	906	906	906	906	0
406	20240820	124500	47965941	906	903	906	903	402
407	20240820	124400	47602602	904	904	904	904	0
408	20240820	124300	47602602	904	904	904	904	0
409	20240820	124200	47602602	904	904	904	904	0
410	20240820	124100	47602602	904	904	904	904	0
411	20240820	124000	47602602	904	904	904	904	0
412	20240820	123900	47602602	904	903	905	903	59
413	20240820	123800	47549249	895	895	895	895	0
414	20240820	123700	47549249	895	895	895	895	0
415	20240820	123600	47549249	895	895	895	895	1
416	20240820	123500	47548354	906	906	906	906	0
417	20240820	123400	47548354	906	906	906	906	0
418	20240820	123300	47548354	906	906	906	906	0
419	20240820	123200	47548354	906	895	906	894	452
420	20240820	123100	47140239	899	899	899	899	0
421	20240820	123000	47140239	899	899	899	899	8
422	20240820	122900	47133047	899	897	899	893	94
423	20240820	122800	47048906	896	896	896	896	2
424	20240820	122700	47047114	900	900	900	900	5
425	20240820	122600	47042614	897	897	897	897	4
426	20240820	122500	47039026	897	897	897	897	0
427	20240820	122400	47039026	897	897	897	897	0
428	20240820	122300	47039026	897	897	897	897	0
429	20240820	122200	47039026	897	897	897	897	0
430	20240820	122100	47039026	897	897	897	897	0
431	20240820	122000	47039026	897	897	897	897	440
432	20240820	121900	46644346	906	900	906	900	403
433	20240820	121800	46279433	898	898	898	898	0
434	20240820	121700	46279433	898	897	898	897	4
435	20240820	121600	46275843	900	900	900	900	0
436	20240820	121500	46275843	900	900	900	900	0
437	20240820	121400	46275843	900	900	900	900	0
438	20240820	121300	46275843	900	900	900	900	1
439	20240820	121200	46274943	900	900	900	900	1
440	20240820	121100	46274043	894	894	894	894	0
441	20240820	121000	46274043	894	894	894	894	0
442	20240820	120900	46274043	894	894	894	894	2
443	20240820	120800	46272255	900	900	900	900	170
444	20240820	120700	46119255	903	903	903	903	0
445	20240820	120600	46119255	903	893	903	893	406
446	20240820	120500	45754072	893	893	893	893	2
447	20240820	120400	45752286	893	893	893	893	9
448	20240820	120300	45744249	893	893	893	893	3
449	20240820	120200	45741570	893	893	893	893	3
450	20240820	120100	45738891	893	893	893	893	3
451	20240820	120000	45736212	899	899	899	899	0
452	20240820	115900	45736212	899	893	899	893	6
453	20240820	115800	45730848	892	892	892	892	0
454	20240820	115700	45730848	892	892	892	892	4
455	20240820	115600	45727280	892	892	892	892	9
456	20240820	115500	45719252	892	892	892	892	4
457	20240820	115400	45715684	899	898	899	898	1310
458	20240820	115300	44538969	898	896	898	896	403
459	20240820	115200	44177248	888	888	888	888	0
460	20240820	115100	44177248	888	888	888	888	0
461	20240820	115000	44177248	888	888	888	888	0
462	20240820	114900	44177248	888	888	888	888	0
463	20240820	114800	44177248	888	888	888	888	0
464	20240820	114700	44177248	888	888	888	888	0
465	20240820	114600	44177248	888	888	888	888	0
466	20240820	114500	44177248	888	888	888	888	0
467	20240820	114400	44177248	888	888	888	888	0
468	20240820	114300	44177248	888	888	888	888	0
469	20240820	114200	44177248	888	888	888	888	0
470	20240820	114100	44177248	888	888	888	888	4
471	20240820	114000	44173696	897	893	897	893	403
472	20240820	113900	43812689	894	894	894	894	0
473	20240820	113800	43812689	894	894	894	894	0
474	20240820	113700	43812689	894	894	894	894	0
475	20240820	113600	43812689	894	887	894	887	2
476	20240820	113500	43810908	887	887	887	887	0
477	20240820	113400	43810908	887	887	887	887	2
478	20240820	113300	43809134	894	894	894	894	0
479	20240820	113200	43809134	894	887	894	887	205
480	20240820	113100	43627264	887	887	887	887	1
481	20240820	113000	43626377	887	887	887	887	2
482	20240820	112900	43624603	887	887	887	887	1
483	20240820	112800	43623716	887	887	887	887	4
484	20240820	112700	43620168	887	895	897	887	405
485	20240820	112600	43257613	888	888	888	888	0
486	20240820	112500	43257613	888	888	888	888	0
487	20240820	112400	43257613	888	887	888	883	2615
488	20240820	112300	40948200	888	889	889	888	1253
489	20240820	112200	39834284	889	889	889	889	0
490	20240820	112100	39834284	889	889	889	889	0
491	20240820	112000	39834284	889	889	889	889	3
492	20240820	111900	39831617	889	889	889	889	6
493	20240820	111800	39826283	888	888	888	888	0
494	20240820	111700	39826283	888	888	888	888	2
495	20240820	111600	39824507	895	895	895	895	0
496	20240820	111500	39824507	895	895	895	895	20
497	20240820	111400	39806607	895	888	895	888	436
498	20240820	111300	39416882	893	893	893	893	4
499	20240820	111200	39413310	888	888	888	888	0
500	20240820	111100	39413310	888	888	888	888	0
501	20240820	111000	39413310	888	888	888	888	2
502	20240820	110900	39411534	888	887	892	887	27
503	20240820	110800	39387507	892	892	892	892	0
504	20240820	110700	39387507	892	884	892	884	8472
505	20240820	110600	31855615	884	884	884	884	21
506	20240820	110500	31837051	884	884	884	884	0
507	20240820	110400	31837051	884	884	884	884	247
508	20240820	110300	31618703	884	884	884	884	0
509	20240820	110200	31618703	884	884	884	884	0
510	20240820	110100	31618703	884	884	884	884	403
511	20240820	110000	31262451	884	884	884	884	0
512	20240820	105900	31262451	884	884	884	884	0
513	20240820	105800	31262451	884	884	884	884	6
514	20240820	105700	31257147	883	883	883	883	0
515	20240820	105600	31257147	883	883	883	883	2
516	20240820	105500	31255381	889	884	889	883	227
517	20240820	105400	31054726	885	885	885	885	0
518	20240820	105300	31054726	885	885	885	885	3839
519	20240820	105200	27657211	885	885	885	885	0
520	20240820	105100	27657211	885	885	885	885	3
521	20240820	105000	27654556	885	885	885	885	4
522	20240820	104900	27651016	885	885	885	885	0
523	20240820	104800	27651016	885	887	888	885	616
524	20240820	104700	27104027	885	888	888	885	4
525	20240820	104600	27100484	885	885	885	885	6
526	20240820	104500	27095174	885	885	885	885	0
527	20240820	104400	27095174	885	885	885	885	0
528	20240820	104300	27095174	885	885	885	885	4
529	20240820	104200	27091634	888	888	888	888	0
530	20240820	104100	27091634	888	888	888	888	0
531	20240820	104000	27091634	888	888	888	888	0
532	20240820	103900	27091634	888	888	888	888	15
533	20240820	103800	27078314	888	888	888	888	0
534	20240820	103700	27078314	888	888	888	888	44
535	20240820	103600	27039242	888	888	888	888	10
536	20240820	103500	27030362	886	885	886	885	1380
537	20240820	103400	25807687	885	885	885	885	0
538	20240820	103300	25807687	885	885	885	885	48
539	20240820	103200	25765207	888	885	888	885	384
540	20240820	103100	25425361	885	885	885	885	6
541	20240820	103000	25420051	889	889	889	889	2
542	20240820	102900	25418273	885	885	885	885	28
543	20240820	102800	25393493	885	885	885	885	3
544	20240820	102700	25390838	885	885	885	885	6
545	20240820	102600	25385528	885	885	885	885	0
546	20240820	102500	25385528	885	885	885	885	12
547	20240820	102400	25374908	885	885	885	885	0
548	20240820	102300	25374908	885	885	885	885	9
549	20240820	102200	25366943	889	886	889	886	610
550	20240820	102100	24825274	886	886	886	886	0
551	20240820	102000	24825274	886	886	886	886	0
552	20240820	101900	24825274	886	885	886	885	6428
553	20240820	101800	19131701	885	886	886	885	1216
554	20240820	101700	18055325	886	886	886	886	4
555	20240820	101600	18051781	886	886	886	886	0
556	20240820	101500	18051781	886	886	886	886	0
557	20240820	101400	18051781	886	885	886	885	6
558	20240820	101300	18046466	889	889	889	889	0
559	20240820	101200	18046466	889	889	889	889	1251
560	20240820	101100	16934327	889	889	889	889	12
561	20240820	101000	16923659	892	892	892	892	0
562	20240820	100900	16923659	892	886	892	886	412
563	20240820	100800	16556218	887	887	887	887	0
564	20240820	100700	16556218	887	887	887	887	0
565	20240820	100600	16556218	887	887	887	887	2
566	20240820	100500	16554444	884	884	884	884	4
567	20240820	100400	16550908	885	885	885	885	307
568	20240820	100300	16279213	885	885	885	885	9
569	20240820	100200	16271248	885	887	887	885	6
570	20240820	100100	16265934	887	887	887	887	0
571	20240820	100000	16265934	887	887	887	887	6
572	20240820	095900	16260612	887	887	887	887	1
573	20240820	095800	16259725	886	886	886	886	0
574	20240820	095700	16259725	886	886	886	886	4
575	20240820	095600	16256181	893	892	893	892	553
576	20240820	095500	15762557	886	886	886	886	0
577	20240820	095400	15762557	886	886	886	886	0
578	20240820	095300	15762557	886	886	886	886	0
579	20240820	095200	15762557	886	886	886	886	4
580	20240820	095100	15759013	892	892	892	892	16
581	20240820	095000	15744741	889	887	889	886	15
582	20240820	094900	15731436	887	887	887	887	1
583	20240820	094800	15730549	886	886	886	886	0
584	20240820	094700	15730549	886	886	886	886	0
585	20240820	094600	15730549	886	886	886	886	2
586	20240820	094500	15728777	893	892	893	892	3876
587	20240820	094400	12267611	893	893	893	893	50
588	20240820	094300	12222961	893	889	893	889	403
589	20240820	094200	11863464	884	884	884	884	8
590	20240820	094100	11856392	884	884	884	884	8
591	20240820	094000	11849320	884	884	884	884	0
592	20240820	093900	11849320	884	885	885	884	110
593	20240820	093800	11752068	893	886	893	886	3100
594	20240820	093700	8994581	885	885	885	885	18
595	20240820	093600	8978651	885	881	885	881	22
596	20240820	093500	8959234	881	881	881	881	0
597	20240820	093400	8959234	881	881	881	881	0
598	20240820	093300	8959234	881	881	881	881	0
599	20240820	093200	8959234	881	887	887	881	405
600	20240820	093100	8600029	888	888	888	888	0
601	20240820	093000	8600029	888	888	888	888	0
602	20240820	092900	8600029	888	888	888	888	0
603	20240820	092800	8600029	888	887	888	887	2626
604	20240820	092700	6268150	888	888	888	888	0
605	20240820	092600	6268150	888	888	888	888	16
606	20240820	092500	6253942	888	886	888	886	20
607	20240820	092400	6236206	877	877	877	877	2
608	20240820	092300	6234452	889	889	889	888	38
609	20240820	092200	6200671	891	891	891	891	0
610	20240820	092100	6200671	891	891	891	891	0
611	20240820	092000	6200671	891	891	891	891	0
612	20240820	091900	6200671	891	891	891	891	17
613	20240820	091800	6185524	892	892	892	892	0
614	20240820	091700	6185524	892	892	892	892	3
615	20240820	091600	6182848	893	893	893	893	0
616	20240820	091500	6182848	893	893	893	893	2
617	20240820	091400	6181062	893	893	893	874	14
618	20240820	091300	6168712	893	872	893	872	10
619	20240820	091200	6159908	872	885	893	872	10
620	20240820	091100	6151102	893	885	893	885	144
621	20240820	091000	6023486	885	869	885	869	3919
622	20240820	090900	2586516	869	869	869	869	2
623	20240820	090800	2584778	864	864	864	864	0
624	20240820	090700	2584778	864	864	864	864	10
625	20240820	090600	2576138	864	864	864	864	0
626	20240820	090500	2576138	864	864	864	864	0
627	20240820	090400	2576138	864	864	864	864	0
628	20240820	090300	2576138	864	864	864	864	0
629	20240820	090200	2576138	864	864	864	864	0
630	20240820	090100	2576138	864	866	866	864	2611
631	20240820	090000	318786	871	871	871	871	366