KissMeData/036170/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	191700	13792401	960	960	960	960	217
3	20240827	191600	13792401	960	960	960	960	0
4	20240827	191500	13792401	960	960	960	960	0
5	20240827	191400	13792401	960	960	960	960	0
6	20240827	191300	13792401	960	960	960	960	0
7	20240827	191200	13792401	960	960	960	960	0
8	20240827	191100	13792401	960	960	960	960	0
9	20240827	191000	13792401	960	960	960	960	0
10	20240827	190900	13792401	960	960	960	960	0
11	20240827	190800	13792401	960	960	960	960	0
12	20240827	190700	13792401	960	960	960	960	0
13	20240827	190600	13792401	960	960	960	960	0
14	20240827	190500	13792401	960	960	960	960	0
15	20240827	190400	13792401	960	960	960	960	0
16	20240827	190300	13792401	960	960	960	960	0
17	20240827	190200	13792401	960	960	960	960	0
18	20240827	190100	13792401	960	960	960	960	0
19	20240827	190000	13792401	960	960	960	960	0
20	20240827	185900	13792401	960	960	960	960	0
21	20240827	185800	13792401	960	960	960	960	0
22	20240827	185700	13792401	960	960	960	960	0
23	20240827	185600	13792401	960	960	960	960	0
24	20240827	185500	13792401	960	960	960	960	0
25	20240827	185400	13792401	960	960	960	960	0
26	20240827	185300	13792401	960	960	960	960	0
27	20240827	185200	13792401	960	960	960	960	0
28	20240827	185100	13792401	960	960	960	960	0
29	20240827	185000	13792401	960	960	960	960	0
30	20240827	184900	13792401	960	960	960	960	0
31	20240827	184800	13792401	960	960	960	960	0
32	20240827	184700	13792401	960	960	960	960	217
33	20240827	184600	13792401	960	960	960	960	0
34	20240827	184500	13792401	960	960	960	960	0
35	20240827	184400	13792401	960	960	960	960	0
36	20240827	184300	13792401	960	960	960	960	0
37	20240827	184200	13792401	960	960	960	960	0
38	20240827	184100	13792401	960	960	960	960	0
39	20240827	184000	13792401	960	960	960	960	0
40	20240827	183900	13792401	960	960	960	960	0
41	20240827	183800	13792401	960	960	960	960	0
42	20240827	183700	13792401	960	960	960	960	0
43	20240827	183600	13792401	960	960	960	960	0
44	20240827	183500	13792401	960	960	960	960	0
45	20240827	183400	13792401	960	960	960	960	0
46	20240827	183300	13792401	960	960	960	960	0
47	20240827	183200	13792401	960	960	960	960	0
48	20240827	183100	13792401	960	960	960	960	0
49	20240827	183000	13792401	960	960	960	960	0
50	20240827	182900	13792401	960	960	960	960	0
51	20240827	182800	13792401	960	960	960	960	0
52	20240827	182700	13792401	960	960	960	960	0
53	20240827	182600	13792401	960	960	960	960	0
54	20240827	182500	13792401	960	960	960	960	0
55	20240827	182400	13792401	960	960	960	960	0
56	20240827	182300	13792401	960	960	960	960	0
57	20240827	182200	13792401	960	960	960	960	0
58	20240827	182100	13792401	960	960	960	960	0
59	20240827	182000	13792401	960	960	960	960	0
60	20240827	181900	13792401	960	960	960	960	0
61	20240827	181800	13792401	960	960	960	960	0
62	20240827	181700	13792401	960	960	960	960	217
63	20240827	181600	13792401	960	960	960	960	0
64	20240827	181500	13792401	960	960	960	960	0
65	20240827	181400	13792401	960	960	960	960	0
66	20240827	181300	13792401	960	960	960	960	0
67	20240827	181200	13792401	960	960	960	960	0
68	20240827	181100	13792401	960	960	960	960	0
69	20240827	181000	13792401	960	960	960	960	0
70	20240827	180900	13792401	960	960	960	960	0
71	20240827	180800	13792401	960	960	960	960	0
72	20240827	180700	13792401	960	960	960	960	0
73	20240827	180600	13792401	960	960	960	960	0
74	20240827	180500	13792401	960	960	960	960	0
75	20240827	180400	13792401	960	960	960	960	0
76	20240827	180300	13792401	960	960	960	960	0
77	20240827	180200	13792401	960	960	960	960	0
78	20240827	180100	13792401	960	960	960	960	0
79	20240827	180000	13792401	960	960	960	960	0
80	20240827	175900	13792401	960	960	960	960	0
81	20240827	175800	13792401	960	960	960	960	0
82	20240827	175700	13792401	960	960	960	960	0
83	20240827	175600	13792401	960	960	960	960	0
84	20240827	175500	13792401	960	960	960	960	0
85	20240827	175400	13792401	960	960	960	960	0
86	20240827	175300	13792401	960	960	960	960	0
87	20240827	175200	13792401	960	960	960	960	0
88	20240827	175100	13792401	960	960	960	960	0
89	20240827	175000	13792401	960	960	960	960	0
90	20240827	174900	13792401	960	960	960	960	0
91	20240827	174800	13792401	960	960	960	960	0
92	20240827	174700	13792401	960	960	960	960	217
93	20240827	174600	13792401	960	960	960	960	0
94	20240827	174500	13792401	960	960	960	960	0
95	20240827	174400	13792401	960	960	960	960	0
96	20240827	174300	13792401	960	960	960	960	0
97	20240827	174200	13792401	960	960	960	960	0
98	20240827	174100	13792401	960	960	960	960	0
99	20240827	174000	13792401	960	960	960	960	0
100	20240827	173900	13792401	960	960	960	960	0
101	20240827	173800	13792401	960	960	960	960	0
102	20240827	173700	13792401	960	960	960	960	0
103	20240827	173600	13792401	960	960	960	960	0
104	20240827	173500	13792401	960	960	960	960	0
105	20240827	173400	13792401	960	960	960	960	0
106	20240827	173300	13792401	960	960	960	960	0
107	20240827	173200	13792401	960	960	960	960	0
108	20240827	173100	13792401	960	960	960	960	0
109	20240827	173000	13792401	960	960	960	960	0
110	20240827	172900	13792401	960	960	960	960	0
111	20240827	172800	13792401	960	960	960	960	0
112	20240827	172700	13792401	960	960	960	960	0
113	20240827	172600	13792401	960	960	960	960	0
114	20240827	172500	13792401	960	960	960	960	0
115	20240827	172400	13792401	960	960	960	960	0
116	20240827	172300	13792401	960	960	960	960	0
117	20240827	172200	13792401	960	960	960	960	0
118	20240827	172100	13792401	960	960	960	960	0
119	20240827	172000	13792401	960	960	960	960	0
120	20240827	171900	13792401	960	960	960	960	0
121	20240827	171800	13792401	960	960	960	960	0
122	20240827	171700	13792401	960	960	960	960	217
123	20240827	171600	13792401	960	960	960	960	0
124	20240827	171500	13792401	960	960	960	960	0
125	20240827	171400	13792401	960	960	960	960	0
126	20240827	171300	13792401	960	960	960	960	0
127	20240827	171200	13792401	960	960	960	960	0
128	20240827	171100	13792401	960	960	960	960	0
129	20240827	171000	13792401	960	960	960	960	0
130	20240827	170900	13792401	960	960	960	960	0
131	20240827	170800	13792401	960	960	960	960	0
132	20240827	170700	13792401	960	960	960	960	0
133	20240827	170600	13792401	960	960	960	960	0
134	20240827	170500	13792401	960	960	960	960	0
135	20240827	170400	13792401	960	960	960	960	0
136	20240827	170300	13792401	960	960	960	960	0
137	20240827	170200	13792401	960	960	960	960	0
138	20240827	170100	13792401	960	960	960	960	0
139	20240827	170000	13792401	960	960	960	960	0
140	20240827	165900	13792401	960	960	960	960	0
141	20240827	165800	13792401	960	960	960	960	0
142	20240827	165700	13792401	960	960	960	960	0
143	20240827	165600	13792401	960	960	960	960	0
144	20240827	165500	13792401	960	960	960	960	0
145	20240827	165400	13792401	960	960	960	960	0
146	20240827	165300	13792401	960	960	960	960	0
147	20240827	165200	13792401	960	960	960	960	0
148	20240827	165100	13792401	960	960	960	960	0
149	20240827	165000	13792401	960	960	960	960	0
150	20240827	164900	13792401	960	960	960	960	0
151	20240827	164800	13792401	960	960	960	960	0
152	20240827	164700	13792401	960	960	960	960	217
153	20240827	164600	13792401	960	960	960	960	0
154	20240827	164500	13792401	960	960	960	960	0
155	20240827	164400	13792401	960	960	960	960	0
156	20240827	164300	13792401	960	960	960	960	0
157	20240827	164200	13792401	960	960	960	960	0
158	20240827	164100	13792401	960	960	960	960	0
159	20240827	164000	13792401	960	960	960	960	0
160	20240827	163900	13792401	960	960	960	960	0
161	20240827	163800	13792401	960	960	960	960	0
162	20240827	163700	13792401	960	960	960	960	0
163	20240827	163600	13792401	960	960	960	960	0
164	20240827	163500	13792401	960	960	960	960	0
165	20240827	163400	13792401	960	960	960	960	0
166	20240827	163300	13792401	960	960	960	960	0
167	20240827	163200	13792401	960	960	960	960	0
168	20240827	163100	13792401	960	960	960	960	0
169	20240827	163000	13792401	960	960	960	960	0
170	20240827	162900	13792401	960	960	960	960	0
171	20240827	162800	13792401	960	960	960	960	0
172	20240827	162700	13792401	960	960	960	960	0
173	20240827	162600	13792401	960	960	960	960	0
174	20240827	162500	13792401	960	960	960	960	0
175	20240827	162400	13792401	960	960	960	960	0
176	20240827	162300	13792401	960	960	960	960	0
177	20240827	162200	13792401	960	960	960	960	0
178	20240827	162100	13792401	960	960	960	960	0
179	20240827	162000	13792401	960	960	960	960	0
180	20240827	161900	13792401	960	960	960	960	0
181	20240827	161800	13792401	960	960	960	960	0
182	20240827	161700	13792401	960	960	960	960	217
183	20240827	161600	13792401	960	960	960	960	0
184	20240827	161500	13792401	960	960	960	960	0
185	20240827	161400	13792401	960	960	960	960	0
186	20240827	161300	13792401	960	960	960	960	0
187	20240827	161200	13792401	960	960	960	960	0
188	20240827	161100	13792401	960	960	960	960	0
189	20240827	161000	13792401	960	960	960	960	0
190	20240827	160900	13792401	960	960	960	960	0
191	20240827	160800	13792401	960	960	960	960	0
192	20240827	160700	13792401	960	960	960	960	0
193	20240827	160600	13792401	960	960	960	960	0
194	20240827	160500	13792401	960	960	960	960	0
195	20240827	160400	13792401	960	960	960	960	0
196	20240827	160300	13792401	960	960	960	960	0
197	20240827	160200	13792401	960	960	960	960	0
198	20240827	160100	13792401	960	960	960	960	0
199	20240827	160000	13792401	960	960	960	960	0
200	20240827	155900	13792401	960	960	960	960	0
201	20240827	155800	13792401	960	960	960	960	0
202	20240827	155700	13792401	960	960	960	960	0
203	20240827	155600	13792401	960	960	960	960	0
204	20240827	155500	13792401	960	960	960	960	0
205	20240827	155400	13792401	960	960	960	960	0
206	20240827	155300	13792401	960	960	960	960	0
207	20240827	155200	13792401	960	960	960	960	0
208	20240827	155100	13792401	960	960	960	960	0
209	20240827	155000	13792401	960	960	960	960	0
210	20240827	154900	13792401	960	960	960	960	0
211	20240827	154800	13792401	960	960	960	960	0
212	20240827	154700	13792401	960	960	960	960	217
213	20240827	154600	13792401	960	960	960	960	0
214	20240827	154500	13792401	960	960	960	960	0
215	20240827	154400	13792401	960	960	960	960	0
216	20240827	154300	13792401	960	960	960	960	0
217	20240827	154200	13792401	960	960	960	960	0
218	20240827	154100	13792401	960	960	960	960	0
219	20240827	154000	13792401	960	960	960	960	0
220	20240827	153900	13792401	960	960	960	960	0
221	20240827	153800	13792401	960	960	960	960	0
222	20240827	153700	13792401	960	960	960	960	0
223	20240827	153600	13792401	960	960	960	960	0
224	20240827	153500	13792401	960	960	960	960	0
225	20240827	153400	13792401	960	960	960	960	0
226	20240827	153300	13792401	960	960	960	960	0
227	20240827	153200	13792401	960	960	960	960	0
228	20240827	153100	13792401	960	960	960	960	0
229	20240827	153000	13792401	960	960	960	960	217
230	20240827	152900	13584081	958	958	958	958	0
231	20240827	152800	13584081	958	958	958	958	0
232	20240827	152700	13584081	958	958	958	958	0
233	20240827	152600	13584081	958	958	958	958	0
234	20240827	152500	13584081	958	958	958	958	0
235	20240827	152400	13584081	958	958	958	958	0
236	20240827	152300	13584081	958	958	958	958	0
237	20240827	152200	13584081	958	958	958	958	0
238	20240827	152100	13584081	958	958	958	958	0
239	20240827	152000	13584081	958	958	958	958	0
240	20240827	151900	13584081	958	958	958	958	0
241	20240827	151800	13584081	958	958	958	958	0
242	20240827	151700	13584081	958	958	958	958	0
243	20240827	151600	13584081	958	958	958	958	0
244	20240827	151500	13584081	958	958	958	958	0
245	20240827	151400	13584081	958	958	958	958	0
246	20240827	151300	13584081	958	958	958	958	45
247	20240827	151200	13540971	958	958	958	958	0
248	20240827	151100	13540971	958	958	958	958	0
249	20240827	151000	13540971	958	958	958	958	0
250	20240827	150900	13540971	958	958	958	958	0
251	20240827	150800	13540971	958	958	958	958	0
252	20240827	150700	13540971	958	958	958	958	0
253	20240827	150600	13540971	958	958	958	958	0
254	20240827	150500	13540971	958	958	958	958	0
255	20240827	150400	13540971	958	958	958	958	4
256	20240827	150300	13537139	958	958	958	958	0
257	20240827	150200	13537139	958	958	958	958	0
258	20240827	150100	13537139	958	958	958	958	210
259	20240827	150000	13335959	959	959	959	959	0
260	20240827	145900	13335959	959	959	959	959	0
261	20240827	145800	13335959	959	959	959	959	0
262	20240827	145700	13335959	959	959	959	959	10
263	20240827	145600	13326369	959	959	959	959	21
264	20240827	145500	13306230	959	959	959	959	0
265	20240827	145400	13306230	959	959	959	959	0
266	20240827	145300	13306230	959	959	959	959	0
267	20240827	145200	13306230	959	959	959	959	0
268	20240827	145100	13306230	959	959	959	959	0
269	20240827	145000	13306230	959	959	959	959	0
270	20240827	144900	13306230	959	959	959	959	210
271	20240827	144800	13104840	959	959	959	959	0
272	20240827	144700	13104840	959	959	959	959	0
273	20240827	144600	13104840	959	959	959	959	0
274	20240827	144500	13104840	959	959	959	959	0
275	20240827	144400	13104840	959	959	959	959	0
276	20240827	144300	13104840	959	959	959	959	0
277	20240827	144200	13104840	959	959	959	959	0
278	20240827	144100	13104840	959	959	959	959	0
279	20240827	144000	13104840	959	959	959	959	0
280	20240827	143900	13104840	959	959	959	959	0
281	20240827	143800	13104840	959	959	959	959	0
282	20240827	143700	13104840	959	959	959	959	911
283	20240827	143600	12231191	959	959	959	959	0
284	20240827	143500	12231191	959	959	959	959	0
285	20240827	143400	12231191	959	959	959	959	0
286	20240827	143300	12231191	959	959	959	959	0
287	20240827	143200	12231191	959	959	959	959	0
288	20240827	143100	12231191	959	959	959	959	0
289	20240827	143000	12231191	959	959	959	959	0
290	20240827	142900	12231191	959	959	959	959	0
291	20240827	142800	12231191	959	959	959	959	0
292	20240827	142700	12231191	959	959	959	959	0
293	20240827	142600	12231191	959	959	959	959	0
294	20240827	142500	12231191	959	959	959	959	0
295	20240827	142400	12231191	959	959	959	959	0
296	20240827	142300	12231191	959	959	959	959	0
297	20240827	142200	12231191	959	959	959	959	0
298	20240827	142100	12231191	959	959	959	959	0
299	20240827	142000	12231191	959	959	959	959	0
300	20240827	141900	12231191	959	959	959	959	0
301	20240827	141800	12231191	959	959	959	959	0
302	20240827	141700	12231191	959	959	959	959	0
303	20240827	141600	12231191	959	959	959	959	0
304	20240827	141500	12231191	959	959	959	959	0
305	20240827	141400	12231191	959	959	959	959	0
306	20240827	141300	12231191	959	959	959	959	0
307	20240827	141200	12231191	959	959	959	959	0
308	20240827	141100	12231191	959	959	959	959	0
309	20240827	141000	12231191	959	959	959	959	0
310	20240827	140900	12231191	959	959	959	959	0
311	20240827	140800	12231191	959	959	959	959	0
312	20240827	140700	12231191	959	959	959	959	0
313	20240827	140600	12231191	959	959	959	959	0
314	20240827	140500	12231191	959	959	959	959	0
315	20240827	140400	12231191	959	959	959	959	0
316	20240827	140300	12231191	959	959	959	959	0
317	20240827	140200	12231191	959	959	959	959	0
318	20240827	140100	12231191	959	959	959	959	180
319	20240827	140000	12058571	959	959	959	959	0
320	20240827	135900	12058571	959	959	959	959	0
321	20240827	135800	12058571	959	959	959	959	0
322	20240827	135700	12058571	959	959	959	959	0
323	20240827	135600	12058571	959	959	959	959	0
324	20240827	135500	12058571	959	959	959	959	0
325	20240827	135400	12058571	959	959	959	959	0
326	20240827	135300	12058571	959	959	959	959	0
327	20240827	135200	12058571	959	959	959	959	1000
328	20240827	135100	11099571	959	959	959	959	0
329	20240827	135000	11099571	959	959	959	959	0
330	20240827	134900	11099571	959	959	959	959	0
331	20240827	134800	11099571	959	959	959	959	0
332	20240827	134700	11099571	959	959	959	959	0
333	20240827	134600	11099571	959	959	959	959	0
334	20240827	134500	11099571	959	959	959	959	0
335	20240827	134400	11099571	959	959	959	959	0
336	20240827	134300	11099571	959	959	959	959	0
337	20240827	134200	11099571	959	959	959	959	0
338	20240827	134100	11099571	959	959	959	959	0
339	20240827	134000	11099571	959	959	959	959	0
340	20240827	133900	11099571	959	959	959	959	0
341	20240827	133800	11099571	959	959	959	959	0
342	20240827	133700	11099571	959	959	959	959	0
343	20240827	133600	11099571	959	959	959	959	0
344	20240827	133500	11099571	959	959	959	959	0
345	20240827	133400	11099571	959	959	959	959	0
346	20240827	133300	11099571	959	959	959	959	0
347	20240827	133200	11099571	959	959	959	959	0
348	20240827	133100	11099571	959	959	959	959	0
349	20240827	133000	11099571	959	959	959	959	0
350	20240827	132900	11099571	959	959	959	959	0
351	20240827	132800	11099571	959	959	959	959	0
352	20240827	132700	11099571	959	959	959	959	0
353	20240827	132600	11099571	959	959	959	959	0
354	20240827	132500	11099571	959	959	959	959	0
355	20240827	132400	11099571	959	959	959	959	0
356	20240827	132300	11099571	959	959	959	959	0
357	20240827	132200	11099571	959	959	959	959	0
358	20240827	132100	11099571	959	959	959	959	0
359	20240827	132000	11099571	959	959	959	959	0
360	20240827	131900	11099571	959	959	959	959	0
361	20240827	131800	11099571	959	959	959	959	0
362	20240827	131700	11099571	959	959	959	959	0
363	20240827	131600	11099571	959	959	959	959	0
364	20240827	131500	11099571	959	959	959	959	0
365	20240827	131400	11099571	959	959	959	959	0
366	20240827	131300	11099571	959	959	959	959	0
367	20240827	131200	11099571	959	959	959	959	0
368	20240827	131100	11099571	959	959	959	959	2
369	20240827	131000	11097653	957	957	957	957	0
370	20240827	130900	11097653	957	957	957	957	0
371	20240827	130800	11097653	957	957	957	957	0
372	20240827	130700	11097653	957	957	957	957	0
373	20240827	130600	11097653	957	957	957	957	0
374	20240827	130500	11097653	957	957	957	957	0
375	20240827	130400	11097653	957	957	957	957	0
376	20240827	130300	11097653	957	957	957	957	0
377	20240827	130200	11097653	957	957	957	957	0
378	20240827	130100	11097653	957	957	957	957	0
379	20240827	130000	11097653	957	957	957	957	0
380	20240827	125900	11097653	957	957	957	957	0
381	20240827	125800	11097653	957	957	957	957	0
382	20240827	125700	11097653	957	957	957	957	0
383	20240827	125600	11097653	957	957	957	957	0
384	20240827	125500	11097653	957	957	957	957	0
385	20240827	125400	11097653	957	957	957	957	0
386	20240827	125300	11097653	957	957	957	957	0
387	20240827	125200	11097653	957	957	957	957	418
388	20240827	125100	10697627	958	958	958	958	0
389	20240827	125000	10697627	958	958	958	958	0
390	20240827	124900	10697627	958	958	958	958	0
391	20240827	124800	10697627	958	958	958	958	0
392	20240827	124700	10697627	958	958	958	958	0
393	20240827	124600	10697627	958	958	958	958	0
394	20240827	124500	10697627	958	958	958	958	0
395	20240827	124400	10697627	958	958	958	958	0
396	20240827	124300	10697627	958	958	958	958	1082
397	20240827	124200	9661071	959	959	959	959	0
398	20240827	124100	9661071	959	959	959	959	0
399	20240827	124000	9661071	959	959	959	959	0
400	20240827	123900	9661071	959	959	959	959	0
401	20240827	123800	9661071	959	959	959	959	0
402	20240827	123700	9661071	959	959	959	959	24
403	20240827	123600	9638055	960	960	960	960	0
404	20240827	123500	9638055	960	960	960	960	2
405	20240827	123400	9636135	960	960	960	960	0
406	20240827	123300	9636135	960	960	960	960	0
407	20240827	123200	9636135	960	960	960	960	0
408	20240827	123100	9636135	960	960	960	960	0
409	20240827	123000	9636135	960	960	960	960	0
410	20240827	122900	9636135	960	960	960	960	0
411	20240827	122800	9636135	960	960	960	960	0
412	20240827	122700	9636135	960	960	960	960	0
413	20240827	122600	9636135	960	960	960	960	1468
414	20240827	122500	8226855	961	961	961	961	0
415	20240827	122400	8226855	961	961	961	961	0
416	20240827	122300	8226855	961	961	961	961	0
417	20240827	122200	8226855	961	961	961	961	0
418	20240827	122100	8226855	961	961	961	961	0
419	20240827	122000	8226855	961	961	961	961	0
420	20240827	121900	8226855	961	961	961	961	0
421	20240827	121800	8226855	961	961	961	961	0
422	20240827	121700	8226855	961	961	961	961	0
423	20240827	121600	8226855	961	961	961	961	0
424	20240827	121500	8226855	961	961	961	961	0
425	20240827	121400	8226855	961	961	961	961	0
426	20240827	121300	8226855	961	961	961	961	0
427	20240827	121200	8226855	961	961	961	961	0
428	20240827	121100	8226855	961	961	961	961	0
429	20240827	121000	8226855	961	961	961	961	0
430	20240827	120900	8226855	961	961	961	961	0
431	20240827	120800	8226855	961	961	961	961	0
432	20240827	120700	8226855	961	961	961	961	0
433	20240827	120600	8226855	961	961	961	961	0
434	20240827	120500	8226855	961	961	961	961	0
435	20240827	120400	8226855	961	961	961	961	0
436	20240827	120300	8226855	961	961	961	961	0
437	20240827	120200	8226855	961	961	961	961	0
438	20240827	120100	8226855	961	961	961	961	111
439	20240827	120000	8120184	961	960	961	960	529
440	20240827	115900	7612291	960	960	960	960	0
441	20240827	115800	7612291	960	960	960	960	0
442	20240827	115700	7612291	960	960	960	960	0
443	20240827	115600	7612291	960	960	960	960	0
444	20240827	115500	7612291	960	960	960	960	10
445	20240827	115400	7602691	960	960	960	960	0
446	20240827	115300	7602691	960	960	960	960	0
447	20240827	115200	7602691	960	960	960	960	0
448	20240827	115100	7602691	960	960	960	960	0
449	20240827	115000	7602691	960	960	960	960	0
450	20240827	114900	7602691	960	960	960	960	0
451	20240827	114800	7602691	960	960	960	960	0
452	20240827	114700	7602691	960	960	960	960	0
453	20240827	114600	7602691	960	960	960	960	0
454	20240827	114500	7602691	960	960	960	960	0
455	20240827	114400	7602691	960	960	960	960	0
456	20240827	114300	7602691	960	960	960	960	26
457	20240827	114200	7577731	960	960	960	960	0
458	20240827	114100	7577731	960	960	960	960	0
459	20240827	114000	7577731	960	960	960	960	0
460	20240827	113900	7577731	960	960	960	960	3
461	20240827	113800	7574851	960	960	960	960	0
462	20240827	113700	7574851	960	960	960	960	0
463	20240827	113600	7574851	960	960	960	960	0
464	20240827	113500	7574851	960	960	960	960	73
465	20240827	113400	7504771	960	960	960	960	0
466	20240827	113300	7504771	960	960	960	960	0
467	20240827	113200	7504771	960	960	960	960	0
468	20240827	113100	7504771	960	960	960	960	0
469	20240827	113000	7504771	960	960	960	960	0
470	20240827	112900	7504771	960	960	960	960	0
471	20240827	112800	7504771	960	960	960	960	0
472	20240827	112700	7504771	960	960	960	960	0
473	20240827	112600	7504771	960	960	960	960	0
474	20240827	112500	7504771	960	960	960	960	0
475	20240827	112400	7504771	960	960	960	960	424
476	20240827	112300	7097731	961	961	961	961	76
477	20240827	112200	7024695	963	963	963	963	0
478	20240827	112100	7024695	963	963	963	963	0
479	20240827	112000	7024695	963	961	963	961	52
480	20240827	111900	6974683	963	963	963	963	0
481	20240827	111800	6974683	963	963	963	963	0
482	20240827	111700	6974683	963	963	963	963	11
483	20240827	111600	6964090	965	965	965	965	0
484	20240827	111500	6964090	965	965	965	965	0
485	20240827	111400	6964090	965	965	965	965	0
486	20240827	111300	6964090	965	965	965	965	0
487	20240827	111200	6964090	965	965	965	965	0
488	20240827	111100	6964090	965	965	965	965	0
489	20240827	111000	6964090	965	965	965	965	0
490	20240827	110900	6964090	965	965	965	965	0
491	20240827	110800	6964090	965	965	965	965	0
492	20240827	110700	6964090	965	965	965	965	0
493	20240827	110600	6964090	965	965	965	965	0
494	20240827	110500	6964090	965	965	965	965	0
495	20240827	110400	6964090	965	965	965	965	0
496	20240827	110300	6964090	965	965	965	965	0
497	20240827	110200	6964090	965	965	965	965	0
498	20240827	110100	6964090	965	965	965	965	0
499	20240827	110000	6964090	965	966	966	965	86
500	20240827	105900	6881078	967	967	967	967	37
501	20240827	105800	6845299	969	969	969	969	0
502	20240827	105700	6845299	969	969	969	969	22
503	20240827	105600	6823981	969	969	969	969	0
504	20240827	105500	6823981	969	969	969	969	0
505	20240827	105400	6823981	969	969	969	969	0
506	20240827	105300	6823981	969	969	969	969	0
507	20240827	105200	6823981	969	969	969	969	0
508	20240827	105100	6823981	969	969	969	969	0
509	20240827	105000	6823981	969	969	969	969	0
510	20240827	104900	6823981	969	969	969	969	0
511	20240827	104800	6823981	969	969	969	969	0
512	20240827	104700	6823981	969	969	969	969	0
513	20240827	104600	6823981	969	969	969	969	0
514	20240827	104500	6823981	969	969	969	969	0
515	20240827	104400	6823981	969	969	969	969	0
516	20240827	104300	6823981	969	969	969	969	0
517	20240827	104200	6823981	969	969	969	969	0
518	20240827	104100	6823981	969	971	971	969	2
519	20240827	104000	6822041	972	972	972	972	0
520	20240827	103900	6822041	972	972	972	972	0
521	20240827	103800	6822041	972	972	972	972	52
522	20240827	103700	6771497	972	972	972	972	0
523	20240827	103600	6771497	972	972	972	972	0
524	20240827	103500	6771497	972	972	972	972	1
525	20240827	103400	6770525	972	972	972	972	1
526	20240827	103300	6769553	972	972	972	972	31
527	20240827	103200	6739421	972	972	972	972	0
528	20240827	103100	6739421	972	972	972	972	0
529	20240827	103000	6739421	972	972	972	972	0
530	20240827	102900	6739421	972	972	972	972	1
531	20240827	102800	6738449	972	972	972	972	100
532	20240827	102700	6641249	972	972	972	972	0
533	20240827	102600	6641249	972	972	972	972	110
534	20240827	102500	6534329	972	972	972	972	0
535	20240827	102400	6534329	972	972	972	972	0
536	20240827	102300	6534329	972	972	972	972	0
537	20240827	102200	6534329	972	972	972	972	0
538	20240827	102100	6534329	972	972	972	972	195
539	20240827	102000	6344789	972	972	972	972	5
540	20240827	101900	6339929	973	973	973	973	0
541	20240827	101800	6339929	973	973	973	973	0
542	20240827	101700	6339929	973	973	973	973	1
543	20240827	101600	6338956	975	975	975	975	0
544	20240827	101500	6338956	975	975	975	975	0
545	20240827	101400	6338956	975	975	975	975	0
546	20240827	101300	6338956	975	975	975	975	0
547	20240827	101200	6338956	975	975	975	975	0
548	20240827	101100	6338956	975	975	975	975	0
549	20240827	101000	6338956	975	975	975	975	1
550	20240827	100900	6337981	976	976	976	976	2
551	20240827	100800	6336029	976	976	976	976	0
552	20240827	100700	6336029	976	976	976	976	0
553	20240827	100600	6336029	976	976	976	976	0
554	20240827	100500	6336029	976	976	976	976	0
555	20240827	100400	6336029	976	976	976	976	0
556	20240827	100300	6336029	976	976	976	976	0
557	20240827	100200	6336029	976	976	976	976	4
558	20240827	100100	6332125	975	975	975	975	0
559	20240827	100000	6332125	975	972	985	972	1321
560	20240827	095900	5044094	965	965	965	965	1098
561	20240827	095800	3984524	965	965	965	965	2
562	20240827	095700	3982594	970	970	970	970	0
563	20240827	095600	3982594	970	967	970	967	2400
564	20240827	095500	1655065	959	959	959	959	0
565	20240827	095400	1655065	959	959	959	959	0
566	20240827	095300	1655065	959	959	959	959	10
567	20240827	095200	1645475	968	968	968	968	0
568	20240827	095100	1645475	968	968	968	968	0
569	20240827	095000	1645475	968	968	968	968	0
570	20240827	094900	1645475	968	968	968	968	0
571	20240827	094800	1645475	968	968	968	968	0
572	20240827	094700	1645475	968	968	968	968	0
573	20240827	094600	1645475	968	968	968	968	0
574	20240827	094500	1645475	968	968	968	968	0
575	20240827	094400	1645475	968	968	968	968	0
576	20240827	094300	1645475	968	968	968	968	0
577	20240827	094200	1645475	968	968	968	968	0
578	20240827	094100	1645475	968	963	968	963	1000
579	20240827	094000	678092	963	963	963	963	0
580	20240827	093900	678092	963	963	963	963	2
581	20240827	093800	676166	963	963	963	963	4
582	20240827	093700	672314	957	957	957	957	0
583	20240827	093600	672314	957	957	957	957	0
584	20240827	093500	672314	957	957	957	957	0
585	20240827	093400	672314	957	957	957	957	0
586	20240827	093300	672314	957	957	957	957	0
587	20240827	093200	672314	957	957	957	957	0
588	20240827	093100	672314	957	957	957	957	0
589	20240827	093000	672314	957	957	957	957	0
590	20240827	092900	672314	957	957	957	957	0
591	20240827	092800	672314	957	957	957	957	0
592	20240827	092700	672314	957	957	957	957	0
593	20240827	092600	672314	957	957	957	957	0
594	20240827	092500	672314	957	957	957	957	0
595	20240827	092400	672314	957	957	957	957	0
596	20240827	092300	672314	957	957	957	957	100
597	20240827	092200	576614	957	957	957	957	0
598	20240827	092100	576614	957	957	957	957	0
599	20240827	092000	576614	957	957	957	957	0
600	20240827	091900	576614	957	957	957	957	0
601	20240827	091800	576614	957	957	957	957	0
602	20240827	091700	576614	957	957	957	957	0
603	20240827	091600	576614	957	957	957	957	0
604	20240827	091500	576614	957	957	957	957	0
605	20240827	091400	576614	957	957	957	957	2
606	20240827	091300	574700	958	958	958	958	0
607	20240827	091200	574700	958	958	958	958	0
608	20240827	091100	574700	958	958	958	958	0
609	20240827	091000	574700	958	958	958	958	0
610	20240827	090900	574700	958	958	958	958	500
611	20240827	090800	95700	957	957	957	957	0
612	20240827	090700	95700	957	957	957	957	0
613	20240827	090600	95700	957	957	957	957	14
614	20240827	090500	82302	957	957	957	957	8
615	20240827	090400	74646	957	957	957	957	0
616	20240827	090300	74646	957	957	957	957	0
617	20240827	090200	74646	957	957	957	957	0
618	20240827	090100	74646	957	957	957	957	74
619	20240827	090000	3828	957	957	957	957	4