KissMeData/297570/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	210300	36357997	970	970	970	970	448
3	20240829	210200	36357997	970	970	970	970	0
4	20240829	210100	36357997	970	970	970	970	0
5	20240829	210000	36357997	970	970	970	970	0
6	20240829	205900	36357997	970	970	970	970	0
7	20240829	205800	36357997	970	970	970	970	0
8	20240829	205700	36357997	970	970	970	970	0
9	20240829	205600	36357997	970	970	970	970	0
10	20240829	205500	36357997	970	970	970	970	0
11	20240829	205400	36357997	970	970	970	970	0
12	20240829	205300	36357997	970	970	970	970	0
13	20240829	205200	36357997	970	970	970	970	0
14	20240829	205100	36357997	970	970	970	970	0
15	20240829	205000	36357997	970	970	970	970	0
16	20240829	204900	36357997	970	970	970	970	0
17	20240829	204800	36357997	970	970	970	970	0
18	20240829	204700	36357997	970	970	970	970	0
19	20240829	204600	36357997	970	970	970	970	0
20	20240829	204500	36357997	970	970	970	970	0
21	20240829	204400	36357997	970	970	970	970	0
22	20240829	204300	36357997	970	970	970	970	0
23	20240829	204200	36357997	970	970	970	970	0
24	20240829	204100	36357997	970	970	970	970	0
25	20240829	204000	36357997	970	970	970	970	0
26	20240829	203900	36357997	970	970	970	970	0
27	20240829	203800	36357997	970	970	970	970	0
28	20240829	203700	36357997	970	970	970	970	0
29	20240829	203600	36357997	970	970	970	970	0
30	20240829	203500	36357997	970	970	970	970	0
31	20240829	203400	36357997	970	970	970	970	0
32	20240829	203300	36357997	970	970	970	970	448
33	20240829	203200	36357997	970	970	970	970	0
34	20240829	203100	36357997	970	970	970	970	0
35	20240829	203000	36357997	970	970	970	970	0
36	20240829	202900	36357997	970	970	970	970	0
37	20240829	202800	36357997	970	970	970	970	0
38	20240829	202700	36357997	970	970	970	970	0
39	20240829	202600	36357997	970	970	970	970	0
40	20240829	202500	36357997	970	970	970	970	0
41	20240829	202400	36357997	970	970	970	970	0
42	20240829	202300	36357997	970	970	970	970	0
43	20240829	202200	36357997	970	970	970	970	0
44	20240829	202100	36357997	970	970	970	970	0
45	20240829	202000	36357997	970	970	970	970	0
46	20240829	201900	36357997	970	970	970	970	0
47	20240829	201800	36357997	970	970	970	970	0
48	20240829	201700	36357997	970	970	970	970	0
49	20240829	201600	36357997	970	970	970	970	0
50	20240829	201500	36357997	970	970	970	970	0
51	20240829	201400	36357997	970	970	970	970	0
52	20240829	201300	36357997	970	970	970	970	0
53	20240829	201200	36357997	970	970	970	970	0
54	20240829	201100	36357997	970	970	970	970	0
55	20240829	201000	36357997	970	970	970	970	0
56	20240829	200900	36357997	970	970	970	970	0
57	20240829	200800	36357997	970	970	970	970	0
58	20240829	200700	36357997	970	970	970	970	0
59	20240829	200600	36357997	970	970	970	970	0
60	20240829	200500	36357997	970	970	970	970	0
61	20240829	200400	36357997	970	970	970	970	0
62	20240829	200300	36357997	970	970	970	970	448
63	20240829	200200	36357997	970	970	970	970	0
64	20240829	200100	36357997	970	970	970	970	0
65	20240829	200000	36357997	970	970	970	970	0
66	20240829	195900	36357997	970	970	970	970	0
67	20240829	195800	36357997	970	970	970	970	0
68	20240829	195700	36357997	970	970	970	970	0
69	20240829	195600	36357997	970	970	970	970	0
70	20240829	195500	36357997	970	970	970	970	0
71	20240829	195400	36357997	970	970	970	970	0
72	20240829	195300	36357997	970	970	970	970	0
73	20240829	195200	36357997	970	970	970	970	0
74	20240829	195100	36357997	970	970	970	970	0
75	20240829	195000	36357997	970	970	970	970	0
76	20240829	194900	36357997	970	970	970	970	0
77	20240829	194800	36357997	970	970	970	970	0
78	20240829	194700	36357997	970	970	970	970	0
79	20240829	194600	36357997	970	970	970	970	0
80	20240829	194500	36357997	970	970	970	970	0
81	20240829	194400	36357997	970	970	970	970	0
82	20240829	194300	36357997	970	970	970	970	0
83	20240829	194200	36357997	970	970	970	970	0
84	20240829	194100	36357997	970	970	970	970	0
85	20240829	194000	36357997	970	970	970	970	0
86	20240829	193900	36357997	970	970	970	970	0
87	20240829	193800	36357997	970	970	970	970	0
88	20240829	193700	36357997	970	970	970	970	0
89	20240829	193600	36357997	970	970	970	970	0
90	20240829	193500	36357997	970	970	970	970	0
91	20240829	193400	36357997	970	970	970	970	0
92	20240829	193300	36357997	970	970	970	970	448
93	20240829	193200	36357997	970	970	970	970	0
94	20240829	193100	36357997	970	970	970	970	0
95	20240829	193000	36357997	970	970	970	970	0
96	20240829	192900	36357997	970	970	970	970	0
97	20240829	192800	36357997	970	970	970	970	0
98	20240829	192700	36357997	970	970	970	970	0
99	20240829	192600	36357997	970	970	970	970	0
100	20240829	192500	36357997	970	970	970	970	0
101	20240829	192400	36357997	970	970	970	970	0
102	20240829	192300	36357997	970	970	970	970	0
103	20240829	192200	36357997	970	970	970	970	0
104	20240829	192100	36357997	970	970	970	970	0
105	20240829	192000	36357997	970	970	970	970	0
106	20240829	191900	36357997	970	970	970	970	0
107	20240829	191800	36357997	970	970	970	970	0
108	20240829	191700	36357997	970	970	970	970	0
109	20240829	191600	36357997	970	970	970	970	0
110	20240829	191500	36357997	970	970	970	970	0
111	20240829	191400	36357997	970	970	970	970	0
112	20240829	191300	36357997	970	970	970	970	0
113	20240829	191200	36357997	970	970	970	970	0
114	20240829	191100	36357997	970	970	970	970	0
115	20240829	191000	36357997	970	970	970	970	0
116	20240829	190900	36357997	970	970	970	970	0
117	20240829	190800	36357997	970	970	970	970	0
118	20240829	190700	36357997	970	970	970	970	0
119	20240829	190600	36357997	970	970	970	970	0
120	20240829	190500	36357997	970	970	970	970	0
121	20240829	190400	36357997	970	970	970	970	0
122	20240829	190300	36357997	970	970	970	970	448
123	20240829	190200	36357997	970	970	970	970	0
124	20240829	190100	36357997	970	970	970	970	0
125	20240829	190000	36357997	970	970	970	970	0
126	20240829	185900	36357997	970	970	970	970	0
127	20240829	185800	36357997	970	970	970	970	0
128	20240829	185700	36357997	970	970	970	970	0
129	20240829	185600	36357997	970	970	970	970	0
130	20240829	185500	36357997	970	970	970	970	0
131	20240829	185400	36357997	970	970	970	970	0
132	20240829	185300	36357997	970	970	970	970	0
133	20240829	185200	36357997	970	970	970	970	0
134	20240829	185100	36357997	970	970	970	970	0
135	20240829	185000	36357997	970	970	970	970	0
136	20240829	184900	36357997	970	970	970	970	0
137	20240829	184800	36357997	970	970	970	970	0
138	20240829	184700	36357997	970	970	970	970	0
139	20240829	184600	36357997	970	970	970	970	0
140	20240829	184500	36357997	970	970	970	970	0
141	20240829	184400	36357997	970	970	970	970	0
142	20240829	184300	36357997	970	970	970	970	0
143	20240829	184200	36357997	970	970	970	970	0
144	20240829	184100	36357997	970	970	970	970	0
145	20240829	184000	36357997	970	970	970	970	0
146	20240829	183900	36357997	970	970	970	970	0
147	20240829	183800	36357997	970	970	970	970	0
148	20240829	183700	36357997	970	970	970	970	0
149	20240829	183600	36357997	970	970	970	970	0
150	20240829	183500	36357997	970	970	970	970	0
151	20240829	183400	36357997	970	970	970	970	0
152	20240829	183300	36357997	970	970	970	970	448
153	20240829	183200	36357997	970	970	970	970	0
154	20240829	183100	36357997	970	970	970	970	0
155	20240829	183000	36357997	970	970	970	970	0
156	20240829	182900	36357997	970	970	970	970	0
157	20240829	182800	36357997	970	970	970	970	0
158	20240829	182700	36357997	970	970	970	970	0
159	20240829	182600	36357997	970	970	970	970	0
160	20240829	182500	36357997	970	970	970	970	0
161	20240829	182400	36357997	970	970	970	970	0
162	20240829	182300	36357997	970	970	970	970	0
163	20240829	182200	36357997	970	970	970	970	0
164	20240829	182100	36357997	970	970	970	970	0
165	20240829	182000	36357997	970	970	970	970	0
166	20240829	181900	36357997	970	970	970	970	0
167	20240829	181800	36357997	970	970	970	970	0
168	20240829	181700	36357997	970	970	970	970	0
169	20240829	181600	36357997	970	970	970	970	0
170	20240829	181500	36357997	970	970	970	970	0
171	20240829	181400	36357997	970	970	970	970	0
172	20240829	181300	36357997	970	970	970	970	0
173	20240829	181200	36357997	970	970	970	970	0
174	20240829	181100	36357997	970	970	970	970	0
175	20240829	181000	36357997	970	970	970	970	0
176	20240829	180900	36357997	970	970	970	970	0
177	20240829	180800	36357997	970	970	970	970	0
178	20240829	180700	36357997	970	970	970	970	0
179	20240829	180600	36357997	970	970	970	970	0
180	20240829	180500	36357997	970	970	970	970	0
181	20240829	180400	36357997	970	970	970	970	0
182	20240829	180300	36357997	970	970	970	970	448
183	20240829	180200	36357997	970	970	970	970	0
184	20240829	180100	36357997	970	970	970	970	0
185	20240829	180000	36357997	970	970	970	970	0
186	20240829	175900	36357997	970	970	970	970	0
187	20240829	175800	36357997	970	970	970	970	0
188	20240829	175700	36357997	970	970	970	970	0
189	20240829	175600	36357997	970	970	970	970	0
190	20240829	175500	36357997	970	970	970	970	0
191	20240829	175400	36357997	970	970	970	970	0
192	20240829	175300	36357997	970	970	970	970	0
193	20240829	175200	36357997	970	970	970	970	0
194	20240829	175100	36357997	970	970	970	970	0
195	20240829	175000	36357997	970	970	970	970	0
196	20240829	174900	36357997	970	970	970	970	0
197	20240829	174800	36357997	970	970	970	970	0
198	20240829	174700	36357997	970	970	970	970	0
199	20240829	174600	36357997	970	970	970	970	0
200	20240829	174500	36357997	970	970	970	970	0
201	20240829	174400	36357997	970	970	970	970	0
202	20240829	174300	36357997	970	970	970	970	0
203	20240829	174200	36357997	970	970	970	970	0
204	20240829	174100	36357997	970	970	970	970	0
205	20240829	174000	36357997	970	970	970	970	0
206	20240829	173900	36357997	970	970	970	970	0
207	20240829	173800	36357997	970	970	970	970	0
208	20240829	173700	36357997	970	970	970	970	0
209	20240829	173600	36357997	970	970	970	970	0
210	20240829	173500	36357997	970	970	970	970	0
211	20240829	173400	36357997	970	970	970	970	0
212	20240829	173300	36357997	970	970	970	970	448
213	20240829	173200	36357997	970	970	970	970	0
214	20240829	173100	36357997	970	970	970	970	0
215	20240829	173000	36357997	970	970	970	970	0
216	20240829	172900	36357997	970	970	970	970	0
217	20240829	172800	36357997	970	970	970	970	0
218	20240829	172700	36357997	970	970	970	970	0
219	20240829	172600	36357997	970	970	970	970	0
220	20240829	172500	36357997	970	970	970	970	0
221	20240829	172400	36357997	970	970	970	970	0
222	20240829	172300	36357997	970	970	970	970	0
223	20240829	172200	36357997	970	970	970	970	0
224	20240829	172100	36357997	970	970	970	970	0
225	20240829	172000	36357997	970	970	970	970	0
226	20240829	171900	36357997	970	970	970	970	0
227	20240829	171800	36357997	970	970	970	970	0
228	20240829	171700	36357997	970	970	970	970	0
229	20240829	171600	36357997	970	970	970	970	0
230	20240829	171500	36357997	970	970	970	970	0
231	20240829	171400	36357997	970	970	970	970	0
232	20240829	171300	36357997	970	970	970	970	0
233	20240829	171200	36357997	970	970	970	970	0
234	20240829	171100	36357997	970	970	970	970	0
235	20240829	171000	36357997	970	970	970	970	0
236	20240829	170900	36357997	970	970	970	970	0
237	20240829	170800	36357997	970	970	970	970	0
238	20240829	170700	36357997	970	970	970	970	0
239	20240829	170600	36357997	970	970	970	970	0
240	20240829	170500	36357997	970	970	970	970	0
241	20240829	170400	36357997	970	970	970	970	0
242	20240829	170300	36357997	970	970	970	970	448
243	20240829	170200	36357997	970	970	970	970	0
244	20240829	170100	36357997	970	970	970	970	0
245	20240829	170000	36357997	970	970	970	970	0
246	20240829	165900	36357997	970	970	970	970	0
247	20240829	165800	36357997	970	970	970	970	0
248	20240829	165700	36357997	970	970	970	970	0
249	20240829	165600	36357997	970	970	970	970	0
250	20240829	165500	36357997	970	970	970	970	0
251	20240829	165400	36357997	970	970	970	970	0
252	20240829	165300	36357997	970	970	970	970	0
253	20240829	165200	36357997	970	970	970	970	0
254	20240829	165100	36357997	970	970	970	970	0
255	20240829	165000	36357997	970	970	970	970	0
256	20240829	164900	36357997	970	970	970	970	0
257	20240829	164800	36357997	970	970	970	970	0
258	20240829	164700	36357997	970	970	970	970	0
259	20240829	164600	36357997	970	970	970	970	0
260	20240829	164500	36357997	970	970	970	970	0
261	20240829	164400	36357997	970	970	970	970	0
262	20240829	164300	36357997	970	970	970	970	0
263	20240829	164200	36357997	970	970	970	970	0
264	20240829	164100	36357997	970	970	970	970	0
265	20240829	164000	36357997	970	970	970	970	0
266	20240829	163900	36357997	970	970	970	970	0
267	20240829	163800	36357997	970	970	970	970	0
268	20240829	163700	36357997	970	970	970	970	0
269	20240829	163600	36357997	970	970	970	970	0
270	20240829	163500	36357997	970	970	970	970	0
271	20240829	163400	36357997	970	970	970	970	0
272	20240829	163300	36357997	970	970	970	970	448
273	20240829	163200	36357997	970	970	970	970	0
274	20240829	163100	36357997	970	970	970	970	0
275	20240829	163000	36357997	970	970	970	970	0
276	20240829	162900	36357997	970	970	970	970	0
277	20240829	162800	36357997	970	970	970	970	0
278	20240829	162700	36357997	970	970	970	970	0
279	20240829	162600	36357997	970	970	970	970	0
280	20240829	162500	36357997	970	970	970	970	0
281	20240829	162400	36357997	970	970	970	970	0
282	20240829	162300	36357997	970	970	970	970	0
283	20240829	162200	36357997	970	970	970	970	0
284	20240829	162100	36357997	970	970	970	970	0
285	20240829	162000	36357997	970	970	970	970	0
286	20240829	161900	36357997	970	970	970	970	0
287	20240829	161800	36357997	970	970	970	970	0
288	20240829	161700	36357997	970	970	970	970	0
289	20240829	161600	36357997	970	970	970	970	0
290	20240829	161500	36357997	970	970	970	970	0
291	20240829	161400	36357997	970	970	970	970	0
292	20240829	161300	36357997	970	970	970	970	0
293	20240829	161200	36357997	970	970	970	970	0
294	20240829	161100	36357997	970	970	970	970	0
295	20240829	161000	36357997	970	970	970	970	0
296	20240829	160900	36357997	970	970	970	970	0
297	20240829	160800	36357997	970	970	970	970	0
298	20240829	160700	36357997	970	970	970	970	0
299	20240829	160600	36357997	970	970	970	970	0
300	20240829	160500	36357997	970	970	970	970	0
301	20240829	160400	36357997	970	970	970	970	0
302	20240829	160300	36357997	970	970	970	970	448
303	20240829	160200	36357997	970	970	970	970	0
304	20240829	160100	36357997	970	970	970	970	0
305	20240829	160000	36357997	970	970	970	970	0
306	20240829	155900	36357997	970	970	970	970	0
307	20240829	155800	36357997	970	970	970	970	0
308	20240829	155700	36357997	970	970	970	970	0
309	20240829	155600	36357997	970	970	970	970	0
310	20240829	155500	36357997	970	970	970	970	0
311	20240829	155400	36357997	970	970	970	970	0
312	20240829	155300	36357997	970	970	970	970	0
313	20240829	155200	36357997	970	970	970	970	0
314	20240829	155100	36357997	970	970	970	970	0
315	20240829	155000	36357997	970	970	970	970	0
316	20240829	154900	36357997	970	970	970	970	0
317	20240829	154800	36357997	970	970	970	970	0
318	20240829	154700	36357997	970	970	970	970	0
319	20240829	154600	36357997	970	970	970	970	0
320	20240829	154500	36357997	970	970	970	970	0
321	20240829	154400	36357997	970	970	970	970	0
322	20240829	154300	36357997	970	970	970	970	0
323	20240829	154200	36357997	970	970	970	970	0
324	20240829	154100	36357997	970	970	970	970	0
325	20240829	154000	36357997	970	970	970	970	0
326	20240829	153900	36357997	970	970	970	970	0
327	20240829	153800	36357997	970	970	970	970	0
328	20240829	153700	36357997	970	970	970	970	0
329	20240829	153600	36357997	970	970	970	970	0
330	20240829	153500	36357997	970	970	970	970	0
331	20240829	153400	36357997	970	970	970	970	0
332	20240829	153300	36357997	970	970	970	970	448
333	20240829	153200	36357997	970	970	970	970	0
334	20240829	153100	36357997	970	970	970	970	0
335	20240829	153000	36357997	970	970	970	970	448
336	20240829	152900	35923437	962	962	962	962	0
337	20240829	152800	35923437	962	962	962	962	0
338	20240829	152700	35923437	962	962	962	962	0
339	20240829	152600	35923437	962	962	962	962	0
340	20240829	152500	35923437	962	962	962	962	0
341	20240829	152400	35923437	962	962	962	962	0
342	20240829	152300	35923437	962	962	962	962	0
343	20240829	152200	35923437	962	962	962	962	0
344	20240829	152100	35923437	962	962	962	962	0
345	20240829	152000	35923437	962	962	962	962	0
346	20240829	151900	35923437	962	962	962	962	2
347	20240829	151800	35921513	968	968	968	968	0
348	20240829	151700	35921513	968	962	968	962	35
349	20240829	151600	35887831	962	962	962	962	2
350	20240829	151500	35885907	965	966	966	965	2
351	20240829	151400	35883976	962	962	962	962	0
352	20240829	151300	35883976	962	962	962	962	1
353	20240829	151200	35883014	967	967	967	967	1
354	20240829	151100	35882047	968	962	968	962	2
355	20240829	151000	35880117	968	962	968	962	46
356	20240829	150900	35835859	963	962	963	962	9
357	20240829	150800	35827200	962	962	962	962	1
358	20240829	150700	35826238	963	964	964	963	7
359	20240829	150600	35819491	964	964	964	964	1
360	20240829	150500	35818527	962	962	962	962	0
361	20240829	150400	35818527	962	962	962	962	0
362	20240829	150300	35818527	962	962	962	962	1
363	20240829	150200	35817565	962	962	962	962	2
364	20240829	150100	35815641	961	962	962	961	700
365	20240829	150000	35142768	962	962	963	962	14
366	20240829	145900	35129299	963	964	964	963	3
367	20240829	145800	35126409	962	962	962	962	0
368	20240829	145700	35126409	962	962	962	962	48
369	20240829	145600	35080233	963	964	964	963	2
370	20240829	145500	35078306	962	962	962	962	2
371	20240829	145400	35076382	965	965	965	965	1
372	20240829	145300	35075417	965	965	965	965	1
373	20240829	145200	35074452	962	962	962	962	1
374	20240829	145100	35073490	967	967	967	967	0
375	20240829	145000	35073490	967	967	967	967	1
376	20240829	144900	35072523	962	962	962	962	0
377	20240829	144800	35072523	962	968	968	962	3
378	20240829	144700	35069631	964	963	964	963	9
379	20240829	144600	35060963	962	962	962	962	8
380	20240829	144500	35053267	963	963	963	963	1
381	20240829	144400	35052304	962	963	963	962	53
382	20240829	144300	35001266	963	963	963	963	5
383	20240829	144200	34996451	964	964	964	964	0
384	20240829	144100	34996451	964	964	964	964	1
385	20240829	144000	34995487	962	965	965	962	2
386	20240829	143900	34993560	963	963	963	963	1
387	20240829	143800	34992597	965	965	965	965	9
388	20240829	143700	34983912	966	965	966	965	9
389	20240829	143600	34975226	965	966	966	965	2
390	20240829	143500	34973295	965	965	965	965	9
391	20240829	143400	34964610	965	965	965	965	0
392	20240829	143300	34964610	965	965	965	965	10
393	20240829	143200	34954960	965	965	965	965	0
394	20240829	143100	34954960	965	965	965	965	8
395	20240829	143000	34947240	965	965	965	965	1
396	20240829	142900	34946275	969	969	969	969	0
397	20240829	142800	34946275	969	969	969	969	1
398	20240829	142700	34945306	967	967	967	967	0
399	20240829	142600	34945306	967	967	967	967	0
400	20240829	142500	34945306	967	967	967	967	1
401	20240829	142400	34944339	971	969	971	969	18
402	20240829	142300	34926895	969	969	969	969	0
403	20240829	142200	34926895	969	971	971	969	98
404	20240829	142100	34831842	973	974	974	973	2
405	20240829	142000	34829895	980	980	980	980	0
406	20240829	141900	34829895	980	980	980	980	3562
407	20240829	141800	31339135	980	980	980	980	10
408	20240829	141700	31329335	980	980	980	980	1
409	20240829	141600	31328355	980	980	980	980	2
410	20240829	141500	31326395	983	980	983	980	672
411	20240829	141400	30667832	980	976	983	976	1453
412	20240829	141300	29243583	974	970	974	970	1155
413	20240829	141200	28120165	970	961	970	961	1392
414	20240829	141100	26775557	960	960	960	960	9
415	20240829	141000	26766917	961	961	961	961	1
416	20240829	140900	26765956	960	960	960	960	8
417	20240829	140800	26758276	961	960	961	960	10
418	20240829	140700	26748675	960	960	960	960	0
419	20240829	140600	26748675	960	961	961	960	14
420	20240829	140500	26735230	960	960	960	960	17
421	20240829	140400	26718910	960	960	960	960	1
422	20240829	140300	26717950	961	960	961	960	10
423	20240829	140200	26708349	960	960	960	960	0
424	20240829	140100	26708349	960	960	960	960	9
425	20240829	140000	26699709	960	960	960	960	9
426	20240829	135900	26691069	960	960	960	960	0
427	20240829	135800	26691069	960	960	960	960	0
428	20240829	135700	26691069	960	960	960	960	0
429	20240829	135600	26691069	960	962	962	960	1317
430	20240829	135500	25426613	962	962	962	962	8
431	20240829	135400	25418917	963	963	963	963	12
432	20240829	135300	25407361	964	964	964	964	1
433	20240829	135200	25406397	966	966	966	966	0
434	20240829	135100	25406397	966	966	966	966	0
435	20240829	135000	25406397	966	966	966	966	1182
436	20240829	134900	24264585	961	961	961	961	26
437	20240829	134800	24239599	961	961	961	961	0
438	20240829	134700	24239599	961	961	961	961	0
439	20240829	134600	24239599	961	961	961	961	0
440	20240829	134500	24239599	961	961	961	961	26
441	20240829	134400	24214613	961	961	961	961	0
442	20240829	134300	24214613	961	961	961	961	1
443	20240829	134200	24213652	966	966	966	966	0
444	20240829	134100	24213652	966	966	966	966	0
445	20240829	134000	24213652	966	961	966	961	27
446	20240829	133900	24187700	961	961	961	961	1
447	20240829	133800	24186739	961	961	961	961	0
448	20240829	133700	24186739	961	961	961	961	0
449	20240829	133600	24186739	961	961	961	961	0
450	20240829	133500	24186739	961	961	961	961	0
451	20240829	133400	24186739	961	961	961	961	42
452	20240829	133300	24146377	965	965	965	965	0
453	20240829	133200	24146377	965	965	965	965	0
454	20240829	133100	24146377	965	965	965	965	0
455	20240829	133000	24146377	965	965	965	965	0
456	20240829	132900	24146377	965	965	965	965	1
457	20240829	132800	24145412	960	960	960	960	0
458	20240829	132700	24145412	960	965	966	960	1209
459	20240829	132600	22977533	961	961	961	961	3
460	20240829	132500	22974650	961	961	962	961	30
461	20240829	132400	22945819	962	962	962	962	1
462	20240829	132300	22944857	961	961	961	961	8
463	20240829	132200	22937169	961	961	961	961	0
464	20240829	132100	22937169	961	961	961	961	9
465	20240829	132000	22928520	961	962	962	961	10
466	20240829	131900	22918909	961	961	961	961	0
467	20240829	131800	22918909	961	962	962	961	12
468	20240829	131700	22907375	961	961	961	961	9
469	20240829	131600	22898726	961	961	961	961	0
470	20240829	131500	22898726	961	961	961	961	9
471	20240829	131400	22890077	961	961	961	961	0
472	20240829	131300	22890077	961	961	961	961	10
473	20240829	131200	22880467	966	966	966	966	0
474	20240829	131100	22880467	966	966	966	966	0
475	20240829	131000	22880467	966	966	966	966	11
476	20240829	130900	22869841	966	960	966	960	1420
477	20240829	130800	21499586	960	960	960	960	0
478	20240829	130700	21499586	960	960	960	960	9
479	20240829	130600	21490946	960	960	960	960	0
480	20240829	130500	21490946	960	960	960	960	8
481	20240829	130400	21483266	960	960	960	960	0
482	20240829	130300	21483266	960	961	961	960	102
483	20240829	130200	21385284	961	961	961	961	9
484	20240829	130100	21376635	961	961	961	961	8
485	20240829	130000	21368947	961	961	961	961	0
486	20240829	125900	21368947	961	961	961	961	9
487	20240829	125800	21360298	961	961	961	961	0
488	20240829	125700	21360298	961	961	961	961	9
489	20240829	125600	21351649	961	961	961	961	8
490	20240829	125500	21343961	961	961	961	961	0
491	20240829	125400	21343961	961	961	961	961	9
492	20240829	125300	21335312	961	961	961	961	9
493	20240829	125200	21326663	961	961	961	961	916
494	20240829	125100	20446387	961	961	961	961	8
495	20240829	125000	20438699	962	962	962	962	42
496	20240829	124900	20398295	962	962	962	962	9
497	20240829	124800	20389637	962	962	962	962	9
498	20240829	124700	20380979	962	962	962	962	0
499	20240829	124600	20380979	962	962	962	962	8
500	20240829	124500	20373283	962	962	962	962	9
501	20240829	124400	20364625	962	962	962	962	0
502	20240829	124300	20364625	962	962	962	962	9
503	20240829	124200	20355967	962	962	962	962	0
504	20240829	124100	20355967	962	962	962	962	8
505	20240829	124000	20348271	962	962	962	962	9
506	20240829	123900	20339613	962	962	962	962	0
507	20240829	123800	20339613	962	962	962	962	8
508	20240829	123700	20331917	962	962	962	962	0
509	20240829	123600	20331917	962	962	962	962	1
510	20240829	123500	20330955	963	963	963	963	0
511	20240829	123400	20330955	963	963	963	963	17
512	20240829	123300	20314584	962	962	962	962	8
513	20240829	123200	20306888	962	964	964	962	2
514	20240829	123100	20304962	962	962	962	962	1
515	20240829	123000	20304000	962	962	962	962	0
516	20240829	122900	20304000	962	961	962	961	29
517	20240829	122800	20276111	961	961	961	961	0
518	20240829	122700	20276111	961	961	962	961	12
519	20240829	122600	20264578	962	962	962	962	1
520	20240829	122500	20263616	961	961	961	961	9
521	20240829	122400	20254967	961	961	961	961	9
522	20240829	122300	20246318	962	962	962	962	1
523	20240829	122200	20245356	962	961	962	961	10
524	20240829	122100	20235745	962	961	962	961	10
525	20240829	122000	20226134	961	961	961	961	0
526	20240829	121900	20226134	961	961	961	961	8
527	20240829	121800	20218446	962	962	962	962	1
528	20240829	121700	20217484	960	960	960	960	0
529	20240829	121600	20217484	960	960	960	960	20
530	20240829	121500	20198284	961	961	961	961	0
531	20240829	121400	20198284	961	961	961	961	0
532	20240829	121300	20198284	961	960	961	960	44
533	20240829	121200	20156009	960	960	960	960	0
534	20240829	121100	20156009	960	960	960	960	9
535	20240829	121000	20147369	960	960	960	960	0
536	20240829	120900	20147369	960	960	960	960	8
537	20240829	120800	20139689	960	960	960	960	9
538	20240829	120700	20131049	960	960	960	960	0
539	20240829	120600	20131049	960	960	960	960	58
540	20240829	120500	20075369	960	960	960	960	9
541	20240829	120400	20066729	960	960	960	960	0
542	20240829	120300	20066729	960	960	960	960	0
543	20240829	120200	20066729	960	960	960	960	0
544	20240829	120100	20066729	960	960	960	960	0
545	20240829	120000	20066729	960	960	960	960	0
546	20240829	115900	20066729	960	960	960	960	0
547	20240829	115800	20066729	960	960	960	960	43
548	20240829	115700	20025449	960	959	960	959	9
549	20240829	115600	20016817	959	959	959	959	0
550	20240829	115500	20016817	959	959	959	959	3
551	20240829	115400	20013940	959	959	959	959	0
552	20240829	115300	20013940	959	959	959	959	0
553	20240829	115200	20013940	959	959	959	959	0
554	20240829	115100	20013940	959	959	959	959	0
555	20240829	115000	20013940	959	959	959	959	0
556	20240829	114900	20013940	959	960	960	959	3
557	20240829	114800	20011062	960	960	960	960	0
558	20240829	114700	20011062	960	959	960	959	37
559	20240829	114600	19975550	959	959	959	959	0
560	20240829	114500	19975550	959	959	959	959	9
561	20240829	114400	19966919	959	959	959	959	9
562	20240829	114300	19958288	959	959	959	959	3
563	20240829	114200	19955411	959	959	959	959	640
564	20240829	114100	19341651	959	959	959	959	9
565	20240829	114000	19333020	959	959	959	959	0
566	20240829	113900	19333020	959	960	960	959	11
567	20240829	113800	19322470	959	959	959	959	3
568	20240829	113700	19319593	960	960	960	960	1
569	20240829	113600	19318633	961	960	961	960	10
570	20240829	113500	19309032	960	960	960	960	1
571	20240829	113400	19308072	960	960	961	960	334
572	20240829	113300	18987431	960	960	960	960	10
573	20240829	113200	18977831	961	960	961	960	4
574	20240829	113100	18973990	960	960	960	960	210
575	20240829	113000	18772390	961	961	961	961	1
576	20240829	112900	18771429	961	962	962	961	761
577	20240829	112800	18039354	962	963	963	962	2
578	20240829	112700	18037429	963	963	963	963	0
579	20240829	112600	18037429	963	963	963	963	13
580	20240829	112500	18024910	964	963	964	963	9
581	20240829	112400	18016242	963	963	963	963	0
582	20240829	112300	18016242	963	963	963	963	0
583	20240829	112200	18016242	963	963	963	963	0
584	20240829	112100	18016242	963	963	966	963	5
585	20240829	112000	18011424	963	962	963	962	26
586	20240829	111900	17986387	962	962	962	962	1
587	20240829	111800	17985425	965	965	965	965	0
588	20240829	111700	17985425	965	965	965	965	1
589	20240829	111600	17984460	962	962	962	962	15
590	20240829	111500	17970030	963	962	963	962	13
591	20240829	111400	17957523	963	963	963	963	2
592	20240829	111300	17955597	963	963	963	963	1
593	20240829	111200	17954634	963	963	963	963	9
594	20240829	111100	17945967	963	963	963	963	0
595	20240829	111000	17945967	963	963	963	963	8
596	20240829	110900	17938263	963	963	963	963	3
597	20240829	110800	17935374	966	964	966	964	500
598	20240829	110700	17452398	963	963	963	963	9
599	20240829	110600	17443731	963	963	963	963	0
600	20240829	110500	17443731	963	963	963	963	8
601	20240829	110400	17436027	963	963	963	963	9
602	20240829	110300	17427360	963	963	963	963	3
603	20240829	110200	17424471	963	963	963	963	8
604	20240829	110100	17416767	964	963	964	963	13
605	20240829	110000	17404244	963	963	963	963	0
606	20240829	105900	17404244	963	963	963	963	9
607	20240829	105800	17395577	963	963	963	963	3
608	20240829	105700	17392688	963	963	963	963	1
609	20240829	105600	17391725	962	965	965	962	63
610	20240829	105500	17331116	962	963	963	962	2
611	20240829	105400	17329191	962	962	962	962	10
612	20240829	105300	17319571	962	962	962	962	8
613	20240829	105200	17311875	962	963	963	962	4
614	20240829	105100	17308026	962	962	962	962	11
615	20240829	105000	17297444	963	962	963	962	503
616	20240829	104900	16813555	962	962	962	962	10
617	20240829	104800	16803935	962	962	962	962	9
618	20240829	104700	16795277	963	963	963	963	1
619	20240829	104600	16794314	962	962	962	962	13
620	20240829	104500	16781808	963	962	963	962	10
621	20240829	104400	16772187	963	963	963	963	1
622	20240829	104300	16771224	963	963	963	963	0
623	20240829	104200	16771224	963	962	963	962	23
624	20240829	104100	16749076	962	962	962	962	14
625	20240829	104000	16735608	963	963	963	963	2
626	20240829	103900	16733682	962	964	964	962	2
627	20240829	103800	16731756	965	965	965	965	1
628	20240829	103700	16730791	962	962	962	962	4
629	20240829	103600	16726943	966	963	966	963	132
630	20240829	103500	16599596	963	963	963	963	12
631	20240829	103400	16588040	963	963	963	963	2
632	20240829	103300	16586114	964	964	964	963	14
633	20240829	103200	16572626	964	964	964	964	6
634	20240829	103100	16566842	965	966	966	965	1025
635	20240829	103000	15577716	966	966	966	966	1006
636	20240829	102900	14605920	967	966	967	966	10
637	20240829	102800	14596259	967	967	967	967	2
638	20240829	102700	14594325	965	966	966	965	433
639	20240829	102600	14176244	966	966	966	966	0
640	20240829	102500	14176244	966	966	966	966	9
641	20240829	102400	14167550	966	967	967	966	15
642	20240829	102300	14153059	966	966	966	966	0
643	20240829	102200	14153059	966	966	966	966	9
644	20240829	102100	14144365	967	967	971	967	346
645	20240829	102000	13808958	967	967	967	967	1
646	20240829	101900	13807991	967	968	968	967	27
647	20240829	101800	13781881	967	967	967	967	3
648	20240829	101700	13778980	967	967	967	967	9
649	20240829	101600	13770277	967	967	967	967	8
650	20240829	101500	13762541	967	967	967	967	0
651	20240829	101400	13762541	967	967	967	967	9
652	20240829	101300	13753838	968	968	968	968	374
653	20240829	101200	13391806	968	968	968	968	3
654	20240829	101100	13388902	968	968	968	968	17
655	20240829	101000	13372446	966	966	966	966	0
656	20240829	100900	13372446	966	966	966	966	1
657	20240829	100800	13371480	970	968	971	968	321
658	20240829	100700	13059865	966	968	968	966	5
659	20240829	100600	13055032	968	969	969	968	2
660	20240829	100500	13053095	969	971	971	969	3
661	20240829	100400	13050185	971	971	971	971	0
662	20240829	100300	13050185	971	971	972	970	54
663	20240829	100200	12997800	972	972	972	972	1
664	20240829	100100	12996828	970	972	973	970	34
665	20240829	100000	12963763	972	972	972	972	0
666	20240829	095900	12963763	972	969	973	967	10
667	20240829	095800	12954065	970	971	972	970	6
668	20240829	095700	12948239	973	973	973	973	1
669	20240829	095600	12947266	973	966	973	966	1107
670	20240829	095500	11876794	967	967	967	967	2
671	20240829	095400	11874860	967	967	967	967	0
672	20240829	095300	11874860	967	967	967	967	1
673	20240829	095200	11873893	966	966	966	966	0
674	20240829	095100	11873893	966	966	966	966	0
675	20240829	095000	11873893	966	966	966	966	5
676	20240829	094900	11869063	967	967	967	967	0
677	20240829	094800	11869063	967	967	967	967	2
678	20240829	094700	11867129	967	967	967	967	624
679	20240829	094600	11263721	967	967	967	967	1
680	20240829	094500	11262754	973	973	973	973	1
681	20240829	094400	11261781	973	967	973	967	4
682	20240829	094300	11257907	967	967	967	967	0
683	20240829	094200	11257907	967	967	967	967	2
684	20240829	094100	11255973	973	973	973	973	1
685	20240829	094000	11255000	967	973	973	967	2
686	20240829	093900	11253060	973	966	973	966	5
687	20240829	093800	11248216	973	973	973	966	105
688	20240829	093700	11146065	973	973	973	973	1
689	20240829	093600	11145092	974	974	974	974	0
690	20240829	093500	11145092	974	974	974	974	1
691	20240829	093400	11144118	974	966	974	966	1103
692	20240829	093300	10077796	967	973	973	967	4
693	20240829	093200	10073916	975	975	975	975	12
694	20240829	093100	10062216	984	983	984	983	261
695	20240829	093000	9805432	984	977	984	977	279
696	20240829	092900	9531925	978	978	978	978	0
697	20240829	092800	9531925	978	962	978	962	2000
698	20240829	092700	7591399	959	960	960	959	3
699	20240829	092600	7588520	961	962	962	961	684
700	20240829	092500	6930513	966	966	966	966	1
701	20240829	092400	6929547	962	962	962	962	0
702	20240829	092300	6929547	962	962	962	962	0
703	20240829	092200	6929547	962	965	965	962	4000
704	20240829	092100	3074757	965	965	965	965	3
705	20240829	092000	3071862	965	965	965	965	1
706	20240829	091900	3070897	965	965	965	965	0
707	20240829	091800	3070897	965	966	966	965	2
708	20240829	091700	3068966	965	965	965	965	24
709	20240829	091600	3045806	965	963	965	963	155
710	20240829	091500	2896233	966	966	966	966	1
711	20240829	091400	2895267	962	962	962	962	0
712	20240829	091300	2895267	962	962	962	962	0
713	20240829	091200	2895267	962	962	962	962	25
714	20240829	091100	2871217	962	962	962	962	0
715	20240829	091000	2871217	962	962	962	962	4
716	20240829	090900	2867369	966	966	966	966	2
717	20240829	090800	2865437	966	967	967	966	6
718	20240829	090700	2859640	967	967	967	967	0
719	20240829	090600	2859640	967	967	967	967	1
720	20240829	090500	2858673	962	962	962	962	4
721	20240829	090400	2854825	967	967	967	967	18
722	20240829	090300	2837419	962	963	963	962	349
723	20240829	090200	2501580	964	964	964	964	110
724	20240829	090100	2395540	964	964	964	964	0
725	20240829	090000	2395540	964	964	964	964	2485