KissMeData/011300/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	185500	365354146	936	936	936	936	2534
3	20240827	185400	365354146	936	936	936	936	0
4	20240827	185300	365354146	936	936	936	936	0
5	20240827	185200	365354146	936	936	936	936	0
6	20240827	185100	365354146	936	936	936	936	0
7	20240827	185000	365354146	936	936	936	936	0
8	20240827	184900	365354146	936	936	936	936	0
9	20240827	184800	365354146	936	936	936	936	0
10	20240827	184700	365354146	936	936	936	936	0
11	20240827	184600	365354146	936	936	936	936	0
12	20240827	184500	365354146	936	936	936	936	0
13	20240827	184400	365354146	936	936	936	936	0
14	20240827	184300	365354146	936	936	936	936	0
15	20240827	184200	365354146	936	936	936	936	0
16	20240827	184100	365354146	936	936	936	936	0
17	20240827	184000	365354146	936	936	936	936	0
18	20240827	183900	365354146	936	936	936	936	0
19	20240827	183800	365354146	936	936	936	936	0
20	20240827	183700	365354146	936	936	936	936	0
21	20240827	183600	365354146	936	936	936	936	0
22	20240827	183500	365354146	936	936	936	936	0
23	20240827	183400	365354146	936	936	936	936	0
24	20240827	183300	365354146	936	936	936	936	0
25	20240827	183200	365354146	936	936	936	936	0
26	20240827	183100	365354146	936	936	936	936	0
27	20240827	183000	365354146	936	936	936	936	0
28	20240827	182900	365354146	936	936	936	936	0
29	20240827	182800	365354146	936	936	936	936	0
30	20240827	182700	365354146	936	936	936	936	0
31	20240827	182600	365354146	936	936	936	936	0
32	20240827	182500	365354146	936	936	936	936	2534
33	20240827	182400	365354146	936	936	936	936	0
34	20240827	182300	365354146	936	936	936	936	0
35	20240827	182200	365354146	936	936	936	936	0
36	20240827	182100	365354146	936	936	936	936	0
37	20240827	182000	365354146	936	936	936	936	0
38	20240827	181900	365354146	936	936	936	936	0
39	20240827	181800	365354146	936	936	936	936	0
40	20240827	181700	365354146	936	936	936	936	0
41	20240827	181600	365354146	936	936	936	936	0
42	20240827	181500	365354146	936	936	936	936	0
43	20240827	181400	365354146	936	936	936	936	0
44	20240827	181300	365354146	936	936	936	936	0
45	20240827	181200	365354146	936	936	936	936	0
46	20240827	181100	365354146	936	936	936	936	0
47	20240827	181000	365354146	936	936	936	936	0
48	20240827	180900	365354146	936	936	936	936	0
49	20240827	180800	365354146	936	936	936	936	0
50	20240827	180700	365354146	936	936	936	936	0
51	20240827	180600	365354146	936	936	936	936	0
52	20240827	180500	365354146	936	936	936	936	0
53	20240827	180400	365354146	936	936	936	936	0
54	20240827	180300	365354146	936	936	936	936	0
55	20240827	180200	365354146	936	936	936	936	0
56	20240827	180100	365354146	936	936	936	936	0
57	20240827	180000	365354146	936	936	936	936	0
58	20240827	175900	365354146	936	936	936	936	0
59	20240827	175800	365354146	936	936	936	936	0
60	20240827	175700	365354146	936	936	936	936	0
61	20240827	175600	365354146	936	936	936	936	0
62	20240827	175500	365354146	936	936	936	936	2534
63	20240827	175400	365354146	936	936	936	936	0
64	20240827	175300	365354146	936	936	936	936	0
65	20240827	175200	365354146	936	936	936	936	0
66	20240827	175100	365354146	936	936	936	936	0
67	20240827	175000	365354146	936	936	936	936	0
68	20240827	174900	365354146	936	936	936	936	0
69	20240827	174800	365354146	936	936	936	936	0
70	20240827	174700	365354146	936	936	936	936	0
71	20240827	174600	365354146	936	936	936	936	0
72	20240827	174500	365354146	936	936	936	936	0
73	20240827	174400	365354146	936	936	936	936	0
74	20240827	174300	365354146	936	936	936	936	0
75	20240827	174200	365354146	936	936	936	936	0
76	20240827	174100	365354146	936	936	936	936	0
77	20240827	174000	365354146	936	936	936	936	0
78	20240827	173900	365354146	936	936	936	936	0
79	20240827	173800	365354146	936	936	936	936	0
80	20240827	173700	365354146	936	936	936	936	0
81	20240827	173600	365354146	936	936	936	936	0
82	20240827	173500	365354146	936	936	936	936	0
83	20240827	173400	365354146	936	936	936	936	0
84	20240827	173300	365354146	936	936	936	936	0
85	20240827	173200	365354146	936	936	936	936	0
86	20240827	173100	365354146	936	936	936	936	0
87	20240827	173000	365354146	936	936	936	936	0
88	20240827	172900	365354146	936	936	936	936	0
89	20240827	172800	365354146	936	936	936	936	0
90	20240827	172700	365354146	936	936	936	936	0
91	20240827	172600	365354146	936	936	936	936	0
92	20240827	172500	365354146	936	936	936	936	2534
93	20240827	172400	365354146	936	936	936	936	0
94	20240827	172300	365354146	936	936	936	936	0
95	20240827	172200	365354146	936	936	936	936	0
96	20240827	172100	365354146	936	936	936	936	0
97	20240827	172000	365354146	936	936	936	936	0
98	20240827	171900	365354146	936	936	936	936	0
99	20240827	171800	365354146	936	936	936	936	0
100	20240827	171700	365354146	936	936	936	936	0
101	20240827	171600	365354146	936	936	936	936	0
102	20240827	171500	365354146	936	936	936	936	0
103	20240827	171400	365354146	936	936	936	936	0
104	20240827	171300	365354146	936	936	936	936	0
105	20240827	171200	365354146	936	936	936	936	0
106	20240827	171100	365354146	936	936	936	936	0
107	20240827	171000	365354146	936	936	936	936	0
108	20240827	170900	365354146	936	936	936	936	0
109	20240827	170800	365354146	936	936	936	936	0
110	20240827	170700	365354146	936	936	936	936	0
111	20240827	170600	365354146	936	936	936	936	0
112	20240827	170500	365354146	936	936	936	936	0
113	20240827	170400	365354146	936	936	936	936	0
114	20240827	170300	365354146	936	936	936	936	0
115	20240827	170200	365354146	936	936	936	936	0
116	20240827	170100	365354146	936	936	936	936	0
117	20240827	170000	365354146	936	936	936	936	0
118	20240827	165900	365354146	936	936	936	936	0
119	20240827	165800	365354146	936	936	936	936	0
120	20240827	165700	365354146	936	936	936	936	0
121	20240827	165600	365354146	936	936	936	936	0
122	20240827	165500	365354146	936	936	936	936	2534
123	20240827	165400	365354146	936	936	936	936	0
124	20240827	165300	365354146	936	936	936	936	0
125	20240827	165200	365354146	936	936	936	936	0
126	20240827	165100	365354146	936	936	936	936	0
127	20240827	165000	365354146	936	936	936	936	0
128	20240827	164900	365354146	936	936	936	936	0
129	20240827	164800	365354146	936	936	936	936	0
130	20240827	164700	365354146	936	936	936	936	0
131	20240827	164600	365354146	936	936	936	936	0
132	20240827	164500	365354146	936	936	936	936	0
133	20240827	164400	365354146	936	936	936	936	0
134	20240827	164300	365354146	936	936	936	936	0
135	20240827	164200	365354146	936	936	936	936	0
136	20240827	164100	365354146	936	936	936	936	0
137	20240827	164000	365354146	936	936	936	936	0
138	20240827	163900	365354146	936	936	936	936	0
139	20240827	163800	365354146	936	936	936	936	0
140	20240827	163700	365354146	936	936	936	936	0
141	20240827	163600	365354146	936	936	936	936	0
142	20240827	163500	365354146	936	936	936	936	0
143	20240827	163400	365354146	936	936	936	936	0
144	20240827	163300	365354146	936	936	936	936	0
145	20240827	163200	365354146	936	936	936	936	0
146	20240827	163100	365354146	936	936	936	936	0
147	20240827	163000	365354146	936	936	936	936	0
148	20240827	162900	365354146	936	936	936	936	0
149	20240827	162800	365354146	936	936	936	936	0
150	20240827	162700	365354146	936	936	936	936	0
151	20240827	162600	365354146	936	936	936	936	0
152	20240827	162500	365354146	936	936	936	936	2534
153	20240827	162400	365354146	936	936	936	936	0
154	20240827	162300	365354146	936	936	936	936	0
155	20240827	162200	365354146	936	936	936	936	0
156	20240827	162100	365354146	936	936	936	936	0
157	20240827	162000	365354146	936	936	936	936	0
158	20240827	161900	365354146	936	936	936	936	0
159	20240827	161800	365354146	936	936	936	936	0
160	20240827	161700	365354146	936	936	936	936	0
161	20240827	161600	365354146	936	936	936	936	0
162	20240827	161500	365354146	936	936	936	936	0
163	20240827	161400	365354146	936	936	936	936	0
164	20240827	161300	365354146	936	936	936	936	0
165	20240827	161200	365354146	936	936	936	936	0
166	20240827	161100	365354146	936	936	936	936	0
167	20240827	161000	365354146	936	936	936	936	0
168	20240827	160900	365354146	936	936	936	936	0
169	20240827	160800	365354146	936	936	936	936	0
170	20240827	160700	365354146	936	936	936	936	0
171	20240827	160600	365354146	936	936	936	936	0
172	20240827	160500	365354146	936	936	936	936	0
173	20240827	160400	365354146	936	936	936	936	0
174	20240827	160300	365354146	936	936	936	936	0
175	20240827	160200	365354146	936	936	936	936	0
176	20240827	160100	365354146	936	936	936	936	0
177	20240827	160000	365354146	936	936	936	936	0
178	20240827	155900	365354146	936	936	936	936	0
179	20240827	155800	365354146	936	936	936	936	0
180	20240827	155700	365354146	936	936	936	936	0
181	20240827	155600	365354146	936	936	936	936	0
182	20240827	155500	365354146	936	936	936	936	2534
183	20240827	155400	365354146	936	936	936	936	0
184	20240827	155300	365354146	936	936	936	936	0
185	20240827	155200	365354146	936	936	936	936	0
186	20240827	155100	365354146	936	936	936	936	0
187	20240827	155000	365354146	936	936	936	936	0
188	20240827	154900	365354146	936	936	936	936	0
189	20240827	154800	365354146	936	936	936	936	0
190	20240827	154700	365354146	936	936	936	936	0
191	20240827	154600	365354146	936	936	936	936	0
192	20240827	154500	365354146	936	936	936	936	0
193	20240827	154400	365354146	936	936	936	936	0
194	20240827	154300	365354146	936	936	936	936	0
195	20240827	154200	365354146	936	936	936	936	0
196	20240827	154100	365354146	936	936	936	936	0
197	20240827	154000	365354146	936	936	936	936	0
198	20240827	153900	365354146	936	936	936	936	0
199	20240827	153800	365354146	936	936	936	936	0
200	20240827	153700	365354146	936	936	936	936	0
201	20240827	153600	365354146	936	936	936	936	0
202	20240827	153500	365354146	936	936	936	936	0
203	20240827	153400	365354146	936	936	936	936	0
204	20240827	153300	365354146	936	936	936	936	0
205	20240827	153200	365354146	936	936	936	936	0
206	20240827	153100	365354146	936	936	936	936	0
207	20240827	153000	365354146	936	936	936	936	2534
208	20240827	152900	362982322	936	936	936	936	0
209	20240827	152800	362982322	936	936	936	936	0
210	20240827	152700	362982322	936	936	936	936	0
211	20240827	152600	362982322	936	936	936	936	0
212	20240827	152500	362982322	936	936	936	936	0
213	20240827	152400	362982322	936	936	936	936	0
214	20240827	152300	362982322	936	936	936	936	0
215	20240827	152200	362982322	936	936	936	936	0
216	20240827	152100	362982322	936	936	936	936	0
217	20240827	152000	362982322	936	936	936	936	0
218	20240827	151900	362982322	936	930	936	930	201
219	20240827	151800	362795386	936	936	936	936	535
220	20240827	151700	362294626	936	936	936	936	0
221	20240827	151600	362294626	936	936	936	936	0
222	20240827	151500	362294626	936	936	936	936	0
223	20240827	151400	362294626	936	936	936	936	0
224	20240827	151300	362294626	936	936	936	936	913
225	20240827	151200	361440058	935	929	935	929	3947
226	20240827	151100	357750771	935	935	935	935	0
227	20240827	151000	357750771	935	935	935	935	19
228	20240827	150900	357733006	935	935	935	935	0
229	20240827	150800	357733006	935	935	935	935	102
230	20240827	150700	357637636	929	929	929	929	72
231	20240827	150600	357570748	937	937	937	937	261
232	20240827	150500	357326191	937	937	937	937	1
233	20240827	150400	357325254	937	937	937	937	0
234	20240827	150300	357325254	937	937	937	937	93
235	20240827	150200	357238113	936	936	936	936	0
236	20240827	150100	357238113	936	936	936	936	0
237	20240827	150000	357238113	936	936	936	936	1
238	20240827	145900	357237177	936	936	936	936	22
239	20240827	145800	357216585	936	936	936	936	160
240	20240827	145700	357066825	936	936	936	936	23
241	20240827	145600	357045297	936	936	936	936	0
242	20240827	145500	357045297	936	936	936	936	1
243	20240827	145400	357044361	928	928	928	928	0
244	20240827	145300	357044361	928	928	928	928	0
245	20240827	145200	357044361	928	928	928	928	0
246	20240827	145100	357044361	928	930	930	928	1000
247	20240827	145000	356116351	928	931	931	928	507
248	20240827	144900	355644932	937	937	937	937	0
249	20240827	144800	355644932	937	937	937	937	0
250	20240827	144700	355644932	937	937	937	937	0
251	20240827	144600	355644932	937	937	937	937	0
252	20240827	144500	355644932	937	937	937	937	0
253	20240827	144400	355644932	937	937	937	937	54
254	20240827	144300	355594334	937	937	937	937	0
255	20240827	144200	355594334	937	937	937	937	0
256	20240827	144100	355594334	937	929	937	929	2000
257	20240827	144000	353725107	929	929	929	929	0
258	20240827	143900	353725107	929	929	929	929	1
259	20240827	143800	353724178	929	929	929	929	0
260	20240827	143700	353724178	929	929	929	929	62
261	20240827	143600	353666580	929	929	929	929	0
262	20240827	143500	353666580	929	929	929	929	0
263	20240827	143400	353666580	929	929	929	929	0
264	20240827	143300	353666580	929	929	929	929	30
265	20240827	143200	353638710	929	929	929	929	1
266	20240827	143100	353637781	930	930	930	930	0
267	20240827	143000	353637781	930	930	930	930	0
268	20240827	142900	353637781	930	930	930	930	0
269	20240827	142800	353637781	930	926	930	925	34
270	20240827	142700	353606307	922	922	922	922	0
271	20240827	142600	353606307	922	928	928	922	13360
272	20240827	142500	341245465	928	929	929	928	281
273	20240827	142400	340984597	936	936	936	936	0
274	20240827	142300	340984597	936	936	936	936	10
275	20240827	142200	340975237	928	928	928	928	0
276	20240827	142100	340975237	928	928	928	928	0
277	20240827	142000	340975237	928	928	928	928	1
278	20240827	141900	340974309	937	937	937	937	0
279	20240827	141800	340974309	937	937	937	937	0
280	20240827	141700	340974309	937	937	937	937	1001
281	20240827	141600	340036372	937	929	937	929	2161
282	20240827	141500	338028795	929	929	929	929	0
283	20240827	141400	338028795	929	929	929	929	492
284	20240827	141300	337571727	928	930	930	928	9129
285	20240827	141200	329084049	930	930	930	930	0
286	20240827	141100	329084049	930	930	930	930	0
287	20240827	141000	329084049	930	937	937	930	11
288	20240827	140900	329073749	939	939	939	939	0
289	20240827	140800	329073749	939	939	939	939	0
290	20240827	140700	329073749	939	931	939	931	1805
291	20240827	140600	327393286	931	931	931	931	946
292	20240827	140500	326512560	930	930	930	930	0
293	20240827	140400	326512560	930	931	931	930	13587
294	20240827	140300	313869400	930	930	930	930	0
295	20240827	140200	313869400	930	930	930	930	2163
296	20240827	140100	311857810	930	930	930	930	0
297	20240827	140000	311857810	930	929	930	929	201
298	20240827	135900	311671080	930	930	930	930	0
299	20240827	135800	311671080	930	930	930	930	0
300	20240827	135700	311671080	930	930	930	930	0
301	20240827	135600	311671080	930	930	930	930	0
302	20240827	135500	311671080	930	930	930	930	0
303	20240827	135400	311671080	930	930	930	930	30
304	20240827	135300	311643180	929	929	929	929	0
305	20240827	135200	311643180	929	929	929	929	0
306	20240827	135100	311643180	929	929	929	929	0
307	20240827	135000	311643180	929	929	929	929	0
308	20240827	134900	311643180	929	929	929	929	309
309	20240827	134800	311356119	924	928	928	924	5000
310	20240827	134700	306727196	930	930	930	930	200
311	20240827	134600	306541196	930	933	933	930	6084
312	20240827	134500	300880032	936	936	936	936	0
313	20240827	134400	300880032	936	936	936	934	4882
314	20240827	134300	296316664	936	936	936	936	0
315	20240827	134200	296316664	936	936	936	936	1
316	20240827	134100	296315728	938	938	938	938	151
317	20240827	134000	296174090	939	943	943	939	944
318	20240827	133900	295287570	943	943	943	943	0
319	20240827	133800	295287570	943	943	943	943	0
320	20240827	133700	295287570	943	943	943	943	0
321	20240827	133600	295287570	943	943	943	943	0
322	20240827	133500	295287570	943	943	943	943	0
323	20240827	133400	295287570	943	943	943	943	0
324	20240827	133300	295287570	943	942	943	942	774
325	20240827	133200	294557762	942	942	942	942	0
326	20240827	133100	294557762	942	942	942	942	810
327	20240827	133000	293794742	935	935	935	935	0
328	20240827	132900	293794742	935	935	935	935	0
329	20240827	132800	293794742	935	935	935	935	0
330	20240827	132700	293794742	935	935	935	935	0
331	20240827	132600	293794742	935	938	938	935	206
332	20240827	132500	293601532	938	938	938	938	0
333	20240827	132400	293601532	938	938	938	938	10
334	20240827	132300	293592152	938	935	938	935	3449
335	20240827	132200	290362468	938	937	938	937	3958
336	20240827	132100	286650934	935	935	935	935	0
337	20240827	132000	286650934	935	935	935	935	1593
338	20240827	131900	285161479	935	933	935	933	935
339	20240827	131800	284287983	931	931	931	931	2500
340	20240827	131700	281960483	931	931	931	931	3641
341	20240827	131600	278570712	925	925	925	925	0
342	20240827	131500	278570712	925	925	925	925	0
343	20240827	131400	278570712	925	925	925	925	0
344	20240827	131300	278570712	925	926	926	925	1000
345	20240827	131200	277645710	925	925	925	925	0
346	20240827	131100	277645710	925	925	925	925	0
347	20240827	131000	277645710	925	933	933	924	16758
348	20240827	130900	262114254	933	938	938	933	1950
349	20240827	130800	260293347	940	940	940	940	0
350	20240827	130700	260293347	940	940	940	940	0
351	20240827	130600	260293347	940	940	940	940	0
352	20240827	130500	260293347	940	940	940	940	538
353	20240827	130400	259787627	944	944	944	944	0
354	20240827	130300	259787627	944	944	944	944	0
355	20240827	130200	259787627	944	944	944	944	0
356	20240827	130100	259787627	944	944	944	944	0
357	20240827	130000	259787627	944	938	944	938	167
358	20240827	125900	259630621	945	945	945	945	0
359	20240827	125800	259630621	945	945	945	945	0
360	20240827	125700	259630621	945	944	945	944	983
361	20240827	125600	258701748	945	945	945	945	0
362	20240827	125500	258701748	945	940	945	940	130
363	20240827	125400	258579521	940	940	940	940	0
364	20240827	125300	258579521	940	940	940	940	877
365	20240827	125200	257755141	942	942	942	942	0
366	20240827	125100	257755141	942	942	942	942	923
367	20240827	125000	256885675	942	942	942	942	0
368	20240827	124900	256885675	942	942	942	942	0
369	20240827	124800	256885675	942	942	942	942	0
370	20240827	124700	256885675	942	942	942	942	30
371	20240827	124600	256857415	943	944	944	943	907
372	20240827	124500	256001517	950	950	950	950	1
373	20240827	124400	256000567	945	945	945	945	119
374	20240827	124300	255888112	950	950	950	950	0
375	20240827	124200	255888112	950	950	950	950	1048
376	20240827	124100	254892512	950	950	950	950	0
377	20240827	124000	254892512	950	950	950	950	0
378	20240827	123900	254892512	950	950	950	950	0
379	20240827	123800	254892512	950	940	950	940	2733
380	20240827	123700	252302232	940	939	940	939	11119
381	20240827	123600	241850436	939	939	939	939	0
382	20240827	123500	241850436	939	938	940	938	1821
383	20240827	123400	240139447	939	939	939	939	5
384	20240827	123300	240134752	939	931	939	931	1280
385	20240827	123200	238936176	929	929	929	929	100
386	20240827	123100	238843276	927	932	932	927	30600
387	20240827	123000	210384700	938	930	938	927	53635
388	20240827	122900	160502343	940	934	940	929	14692
389	20240827	122800	146788435	945	940	950	940	13154
390	20240827	122700	134399486	944	938	944	930	11871
391	20240827	122600	123331315	938	938	938	926	10938
392	20240827	122500	113162805	949	949	949	949	0
393	20240827	122400	113162805	949	949	949	949	323
394	20240827	122300	112856278	940	949	949	940	10000
395	20240827	122200	103441048	949	949	949	949	0
396	20240827	122100	103441048	949	949	949	949	1766
397	20240827	122000	101765114	955	955	955	955	94
398	20240827	121900	101675344	955	955	955	955	30
399	20240827	121800	101646694	955	955	955	955	0
400	20240827	121700	101646694	955	955	955	955	8
401	20240827	121600	101639054	950	950	950	950	187
402	20240827	121500	101461404	958	958	958	958	0
403	20240827	121400	101461404	958	958	958	958	0
404	20240827	121300	101461404	958	956	958	950	15838
405	20240827	121200	86375632	965	957	965	956	1961
406	20240827	121100	84495455	957	960	960	957	2555
407	20240827	121000	82046702	966	966	966	966	1
408	20240827	120900	82045736	968	968	968	968	0
409	20240827	120800	82045736	968	968	968	968	0
410	20240827	120700	82045736	968	968	968	968	0
411	20240827	120600	82045736	968	968	968	968	0
412	20240827	120500	82045736	968	968	968	968	0
413	20240827	120400	82045736	968	968	968	968	0
414	20240827	120300	82045736	968	968	968	968	0
415	20240827	120200	82045736	968	968	968	968	0
416	20240827	120100	82045736	968	968	968	968	0
417	20240827	120000	82045736	968	968	968	968	3
418	20240827	115900	82042832	967	967	967	967	0
419	20240827	115800	82042832	967	967	967	967	0
420	20240827	115700	82042832	967	967	967	967	0
421	20240827	115600	82042832	967	967	967	967	0
422	20240827	115500	82042832	967	967	967	967	0
423	20240827	115400	82042832	967	967	967	967	0
424	20240827	115300	82042832	967	967	967	967	0
425	20240827	115200	82042832	967	959	967	959	1140
426	20240827	115100	80949564	959	959	959	959	2861
427	20240827	115000	78205865	959	959	959	959	0
428	20240827	114900	78205865	959	959	959	959	0
429	20240827	114800	78205865	959	959	959	959	0
430	20240827	114700	78205865	959	960	960	959	100
431	20240827	114600	78109908	968	968	968	968	0
432	20240827	114500	78109908	968	968	968	968	0
433	20240827	114400	78109908	968	968	968	968	0
434	20240827	114300	78109908	968	968	968	968	0
435	20240827	114200	78109908	968	968	968	968	0
436	20240827	114100	78109908	968	968	968	968	388
437	20240827	114000	77734324	968	968	968	968	0
438	20240827	113900	77734324	968	968	968	968	1
439	20240827	113800	77733356	960	964	964	960	505
440	20240827	113700	77248389	969	969	969	969	0
441	20240827	113600	77248389	969	969	969	969	0
442	20240827	113500	77248389	969	969	969	969	21
443	20240827	113400	77228040	969	969	969	969	100
444	20240827	113300	77131140	970	970	970	970	9
445	20240827	113200	77122410	972	972	972	972	0
446	20240827	113100	77122410	972	972	972	972	0
447	20240827	113000	77122410	972	972	972	972	3
448	20240827	112900	77119494	972	972	972	972	0
449	20240827	112800	77119494	972	972	972	972	75
450	20240827	112700	77046594	972	972	972	972	300
451	20240827	112600	76754994	971	971	971	971	0
452	20240827	112500	76754994	971	971	971	971	0
453	20240827	112400	76754994	971	971	971	971	200
454	20240827	112300	76560794	960	966	966	960	425
455	20240827	112200	76150394	960	960	960	960	0
456	20240827	112100	76150394	960	960	960	960	600
457	20240827	112000	75574394	960	960	960	960	0
458	20240827	111900	75574394	960	960	960	960	3150
459	20240827	111800	72550394	960	962	963	960	10890
460	20240827	111700	62086537	963	963	963	963	2310
461	20240827	111600	59862007	964	964	964	964	0
462	20240827	111500	59862007	964	971	971	963	17497
463	20240827	111400	42981212	975	975	975	975	0
464	20240827	111300	42981212	975	975	975	975	0
465	20240827	111200	42981212	975	975	975	975	0
466	20240827	111100	42981212	975	975	975	975	0
467	20240827	111000	42981212	975	975	975	975	0
468	20240827	110900	42981212	975	974	975	974	100
469	20240827	110800	42883795	974	974	974	974	0
470	20240827	110700	42883795	974	974	974	974	0
471	20240827	110600	42883795	974	974	974	974	0
472	20240827	110500	42883795	974	974	974	974	1
473	20240827	110400	42882821	967	967	967	967	0
474	20240827	110300	42882821	967	967	967	967	1201
475	20240827	110200	41721454	967	967	967	967	87
476	20240827	110100	41637325	972	972	972	972	0
477	20240827	110000	41637325	972	972	972	972	0
478	20240827	105900	41637325	972	972	972	972	0
479	20240827	105800	41637325	972	972	972	972	0
480	20240827	105700	41637325	972	972	972	972	300
481	20240827	105600	41345725	971	971	971	971	0
482	20240827	105500	41345725	971	971	971	971	0
483	20240827	105400	41345725	971	971	971	971	0
484	20240827	105300	41345725	971	968	971	967	2337
485	20240827	105200	39083789	969	969	969	969	1084
486	20240827	105100	38033393	977	977	977	977	0
487	20240827	105000	38033393	977	977	977	977	0
488	20240827	104900	38033393	977	977	977	977	0
489	20240827	104800	38033393	977	977	977	977	0
490	20240827	104700	38033393	977	977	977	977	0
491	20240827	104600	38033393	977	977	977	977	0
492	20240827	104500	38033393	977	977	977	977	1
493	20240827	104400	38032416	970	970	970	970	200
494	20240827	104300	37838416	978	978	978	978	14
495	20240827	104200	37824724	977	977	977	977	0
496	20240827	104100	37824724	977	978	978	977	101
497	20240827	104000	37726046	970	970	970	970	0
498	20240827	103900	37726046	970	971	971	970	36
499	20240827	103800	37691096	978	978	978	978	1
500	20240827	103700	37690118	971	971	971	971	38
501	20240827	103600	37653220	971	971	971	971	0
502	20240827	103500	37653220	971	971	971	971	22
503	20240827	103400	37631858	970	970	970	970	0
504	20240827	103300	37631858	970	970	970	970	3000
505	20240827	103200	34721858	978	978	978	978	0
506	20240827	103100	34721858	978	978	978	978	25
507	20240827	103000	34697408	978	978	978	978	0
508	20240827	102900	34697408	978	978	978	978	0
509	20240827	102800	34697408	978	978	978	978	0
510	20240827	102700	34697408	978	978	978	978	1
511	20240827	102600	34696430	975	975	975	975	10
512	20240827	102500	34686680	978	978	978	978	58
513	20240827	102400	34629956	978	978	978	978	0
514	20240827	102300	34629956	978	978	978	978	0
515	20240827	102200	34629956	978	978	978	978	1
516	20240827	102100	34628978	973	973	973	973	1027
517	20240827	102000	33629707	973	973	973	973	500
518	20240827	101900	33143207	973	973	973	973	0
519	20240827	101800	33143207	973	973	973	973	10
520	20240827	101700	33133477	973	973	973	973	0
521	20240827	101600	33133477	973	973	973	973	12
522	20240827	101500	33121801	973	973	973	973	250
523	20240827	101400	32878551	973	973	973	973	21
524	20240827	101300	32858118	973	973	973	973	979
525	20240827	101200	31905551	973	973	973	973	52
526	20240827	101100	31854955	973	973	973	973	500
527	20240827	101000	31368455	973	973	973	973	1006
528	20240827	100900	30389617	973	973	973	973	0
529	20240827	100800	30389617	973	973	973	973	0
530	20240827	100700	30389617	973	973	973	973	0
531	20240827	100600	30389617	973	973	973	973	0
532	20240827	100500	30389617	973	973	973	973	1000
533	20240827	100400	29416617	973	973	973	973	0
534	20240827	100300	29416617	973	973	973	973	0
535	20240827	100200	29416617	973	973	973	973	101
536	20240827	100100	29318344	971	971	971	971	0
537	20240827	100000	29318344	971	971	971	971	500
538	20240827	095900	28832844	971	971	971	971	0
539	20240827	095800	28832844	971	971	971	971	0
540	20240827	095700	28832844	971	971	971	971	0
541	20240827	095600	28832844	971	971	971	971	0
542	20240827	095500	28832844	971	971	971	971	0
543	20240827	095400	28832844	971	971	971	971	0
544	20240827	095300	28832844	971	979	979	971	1445
545	20240827	095200	27428516	979	979	979	979	1
546	20240827	095100	27427537	974	974	974	974	601
547	20240827	095000	26842163	977	977	977	977	562
548	20240827	094900	26293089	980	980	980	980	0
549	20240827	094800	26293089	980	980	980	980	0
550	20240827	094700	26293089	980	980	980	980	1
551	20240827	094600	26292109	980	980	980	980	0
552	20240827	094500	26292109	980	980	980	980	1000
553	20240827	094400	25312109	980	980	980	980	140
554	20240827	094300	25174909	980	980	980	980	500
555	20240827	094200	24684909	980	980	980	980	0
556	20240827	094100	24684909	980	980	980	980	0
557	20240827	094000	24684909	980	980	980	980	102
558	20240827	093900	24584949	980	980	980	980	0
559	20240827	093800	24584949	980	980	980	980	0
560	20240827	093700	24584949	980	980	980	980	3
561	20240827	093600	24582009	980	980	980	980	3
562	20240827	093500	24579069	980	980	980	980	134
563	20240827	093400	24447749	979	979	979	979	1021
564	20240827	093300	23448190	979	979	979	979	0
565	20240827	093200	23448190	979	979	979	979	0
566	20240827	093100	23448190	979	979	979	979	9
567	20240827	093000	23439379	971	971	971	971	393
568	20240827	092900	23057776	971	971	971	971	0
569	20240827	092800	23057776	971	966	971	966	481
570	20240827	092700	22593125	965	965	965	965	1
571	20240827	092600	22592160	965	965	965	965	0
572	20240827	092500	22592160	965	965	965	965	0
573	20240827	092400	22592160	965	965	967	965	1001
574	20240827	092300	21626193	965	965	965	965	30
575	20240827	092200	21597243	965	965	965	965	426
576	20240827	092100	21186153	965	965	965	965	0
577	20240827	092000	21186153	965	965	965	965	0
578	20240827	091900	21186153	965	963	967	963	6051
579	20240827	091800	15349660	963	969	969	963	5745
580	20240827	091700	9797008	970	971	971	970	737
581	20240827	091600	9081948	971	972	972	971	1000
582	20240827	091500	8110788	975	983	983	975	176
583	20240827	091400	7939180	975	975	975	975	0
584	20240827	091300	7939180	975	975	975	972	725
585	20240827	091200	7233955	975	975	975	975	1800
586	20240827	091100	5478955	985	976	985	975	1167
587	20240827	091000	4340068	980	980	980	980	0
588	20240827	090900	4340068	980	980	980	980	0
589	20240827	090800	4340068	980	980	980	980	101
590	20240827	090700	4241088	985	985	985	985	100
591	20240827	090600	4142588	985	985	985	985	0
592	20240827	090500	4142588	985	985	985	985	4
593	20240827	090400	4138648	985	985	985	985	0
594	20240827	090300	4138648	985	985	985	985	204
595	20240827	090200	3937708	985	985	985	985	300
596	20240827	090100	3642208	985	980	989	980	1202
597	20240827	090000	2463854	971	985	988	967	2519