KissMeData/032980/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	191300	157061488	976	976	976	976	2608
3	20240829	191200	157061488	976	976	976	976	0
4	20240829	191100	157061488	976	976	976	976	0
5	20240829	191000	157061488	976	976	976	976	0
6	20240829	190900	157061488	976	976	976	976	0
7	20240829	190800	157061488	976	976	976	976	0
8	20240829	190700	157061488	976	976	976	976	0
9	20240829	190600	157061488	976	976	976	976	0
10	20240829	190500	157061488	976	976	976	976	0
11	20240829	190400	157061488	976	976	976	976	0
12	20240829	190300	157061488	976	976	976	976	0
13	20240829	190200	157061488	976	976	976	976	0
14	20240829	190100	157061488	976	976	976	976	0
15	20240829	190000	157061488	976	976	976	976	0
16	20240829	185900	157061488	976	976	976	976	0
17	20240829	185800	157061488	976	976	976	976	0
18	20240829	185700	157061488	976	976	976	976	0
19	20240829	185600	157061488	976	976	976	976	0
20	20240829	185500	157061488	976	976	976	976	0
21	20240829	185400	157061488	976	976	976	976	0
22	20240829	185300	157061488	976	976	976	976	0
23	20240829	185200	157061488	976	976	976	976	0
24	20240829	185100	157061488	976	976	976	976	0
25	20240829	185000	157061488	976	976	976	976	0
26	20240829	184900	157061488	976	976	976	976	0
27	20240829	184800	157061488	976	976	976	976	0
28	20240829	184700	157061488	976	976	976	976	0
29	20240829	184600	157061488	976	976	976	976	0
30	20240829	184500	157061488	976	976	976	976	0
31	20240829	184400	157061488	976	976	976	976	0
32	20240829	184300	157061488	976	976	976	976	2608
33	20240829	184200	157061488	976	976	976	976	0
34	20240829	184100	157061488	976	976	976	976	0
35	20240829	184000	157061488	976	976	976	976	0
36	20240829	183900	157061488	976	976	976	976	0
37	20240829	183800	157061488	976	976	976	976	0
38	20240829	183700	157061488	976	976	976	976	0
39	20240829	183600	157061488	976	976	976	976	0
40	20240829	183500	157061488	976	976	976	976	0
41	20240829	183400	157061488	976	976	976	976	0
42	20240829	183300	157061488	976	976	976	976	0
43	20240829	183200	157061488	976	976	976	976	0
44	20240829	183100	157061488	976	976	976	976	0
45	20240829	183000	157061488	976	976	976	976	0
46	20240829	182900	157061488	976	976	976	976	0
47	20240829	182800	157061488	976	976	976	976	0
48	20240829	182700	157061488	976	976	976	976	0
49	20240829	182600	157061488	976	976	976	976	0
50	20240829	182500	157061488	976	976	976	976	0
51	20240829	182400	157061488	976	976	976	976	0
52	20240829	182300	157061488	976	976	976	976	0
53	20240829	182200	157061488	976	976	976	976	0
54	20240829	182100	157061488	976	976	976	976	0
55	20240829	182000	157061488	976	976	976	976	0
56	20240829	181900	157061488	976	976	976	976	0
57	20240829	181800	157061488	976	976	976	976	0
58	20240829	181700	157061488	976	976	976	976	0
59	20240829	181600	157061488	976	976	976	976	0
60	20240829	181500	157061488	976	976	976	976	0
61	20240829	181400	157061488	976	976	976	976	0
62	20240829	181300	157061488	976	976	976	976	2608
63	20240829	181200	157061488	976	976	976	976	0
64	20240829	181100	157061488	976	976	976	976	0
65	20240829	181000	157061488	976	976	976	976	0
66	20240829	180900	157061488	976	976	976	976	0
67	20240829	180800	157061488	976	976	976	976	0
68	20240829	180700	157061488	976	976	976	976	0
69	20240829	180600	157061488	976	976	976	976	0
70	20240829	180500	157061488	976	976	976	976	0
71	20240829	180400	157061488	976	976	976	976	0
72	20240829	180300	157061488	976	976	976	976	0
73	20240829	180200	157061488	976	976	976	976	0
74	20240829	180100	157061488	976	976	976	976	0
75	20240829	180000	157061488	976	976	976	976	0
76	20240829	175900	157061488	976	976	976	976	0
77	20240829	175800	157061488	976	976	976	976	0
78	20240829	175700	157061488	976	976	976	976	0
79	20240829	175600	157061488	976	976	976	976	0
80	20240829	175500	157061488	976	976	976	976	0
81	20240829	175400	157061488	976	976	976	976	0
82	20240829	175300	157061488	976	976	976	976	0
83	20240829	175200	157061488	976	976	976	976	0
84	20240829	175100	157061488	976	976	976	976	0
85	20240829	175000	157061488	976	976	976	976	0
86	20240829	174900	157061488	976	976	976	976	0
87	20240829	174800	157061488	976	976	976	976	0
88	20240829	174700	157061488	976	976	976	976	0
89	20240829	174600	157061488	976	976	976	976	0
90	20240829	174500	157061488	976	976	976	976	0
91	20240829	174400	157061488	976	976	976	976	0
92	20240829	174300	157061488	976	976	976	976	2608
93	20240829	174200	157061488	976	976	976	976	0
94	20240829	174100	157061488	976	976	976	976	0
95	20240829	174000	157061488	976	976	976	976	0
96	20240829	173900	157061488	976	976	976	976	0
97	20240829	173800	157061488	976	976	976	976	0
98	20240829	173700	157061488	976	976	976	976	0
99	20240829	173600	157061488	976	976	976	976	0
100	20240829	173500	157061488	976	976	976	976	0
101	20240829	173400	157061488	976	976	976	976	0
102	20240829	173300	157061488	976	976	976	976	0
103	20240829	173200	157061488	976	976	976	976	0
104	20240829	173100	157061488	976	976	976	976	0
105	20240829	173000	157061488	976	976	976	976	0
106	20240829	172900	157061488	976	976	976	976	0
107	20240829	172800	157061488	976	976	976	976	0
108	20240829	172700	157061488	976	976	976	976	0
109	20240829	172600	157061488	976	976	976	976	0
110	20240829	172500	157061488	976	976	976	976	0
111	20240829	172400	157061488	976	976	976	976	0
112	20240829	172300	157061488	976	976	976	976	0
113	20240829	172200	157061488	976	976	976	976	0
114	20240829	172100	157061488	976	976	976	976	0
115	20240829	172000	157061488	976	976	976	976	0
116	20240829	171900	157061488	976	976	976	976	0
117	20240829	171800	157061488	976	976	976	976	0
118	20240829	171700	157061488	976	976	976	976	0
119	20240829	171600	157061488	976	976	976	976	0
120	20240829	171500	157061488	976	976	976	976	0
121	20240829	171400	157061488	976	976	976	976	0
122	20240829	171300	157061488	976	976	976	976	2608
123	20240829	171200	157061488	976	976	976	976	0
124	20240829	171100	157061488	976	976	976	976	0
125	20240829	171000	157061488	976	976	976	976	0
126	20240829	170900	157061488	976	976	976	976	0
127	20240829	170800	157061488	976	976	976	976	0
128	20240829	170700	157061488	976	976	976	976	0
129	20240829	170600	157061488	976	976	976	976	0
130	20240829	170500	157061488	976	976	976	976	0
131	20240829	170400	157061488	976	976	976	976	0
132	20240829	170300	157061488	976	976	976	976	0
133	20240829	170200	157061488	976	976	976	976	0
134	20240829	170100	157061488	976	976	976	976	0
135	20240829	170000	157061488	976	976	976	976	0
136	20240829	165900	157061488	976	976	976	976	0
137	20240829	165800	157061488	976	976	976	976	0
138	20240829	165700	157061488	976	976	976	976	0
139	20240829	165600	157061488	976	976	976	976	0
140	20240829	165500	157061488	976	976	976	976	0
141	20240829	165400	157061488	976	976	976	976	0
142	20240829	165300	157061488	976	976	976	976	0
143	20240829	165200	157061488	976	976	976	976	0
144	20240829	165100	157061488	976	976	976	976	0
145	20240829	165000	157061488	976	976	976	976	0
146	20240829	164900	157061488	976	976	976	976	0
147	20240829	164800	157061488	976	976	976	976	0
148	20240829	164700	157061488	976	976	976	976	0
149	20240829	164600	157061488	976	976	976	976	0
150	20240829	164500	157061488	976	976	976	976	0
151	20240829	164400	157061488	976	976	976	976	0
152	20240829	164300	157061488	976	976	976	976	2608
153	20240829	164200	157061488	976	976	976	976	0
154	20240829	164100	157061488	976	976	976	976	0
155	20240829	164000	157061488	976	976	976	976	0
156	20240829	163900	157061488	976	976	976	976	0
157	20240829	163800	157061488	976	976	976	976	0
158	20240829	163700	157061488	976	976	976	976	0
159	20240829	163600	157061488	976	976	976	976	0
160	20240829	163500	157061488	976	976	976	976	0
161	20240829	163400	157061488	976	976	976	976	0
162	20240829	163300	157061488	976	976	976	976	0
163	20240829	163200	157061488	976	976	976	976	0
164	20240829	163100	157061488	976	976	976	976	0
165	20240829	163000	157061488	976	976	976	976	0
166	20240829	162900	157061488	976	976	976	976	0
167	20240829	162800	157061488	976	976	976	976	0
168	20240829	162700	157061488	976	976	976	976	0
169	20240829	162600	157061488	976	976	976	976	0
170	20240829	162500	157061488	976	976	976	976	0
171	20240829	162400	157061488	976	976	976	976	0
172	20240829	162300	157061488	976	976	976	976	0
173	20240829	162200	157061488	976	976	976	976	0
174	20240829	162100	157061488	976	976	976	976	0
175	20240829	162000	157061488	976	976	976	976	0
176	20240829	161900	157061488	976	976	976	976	0
177	20240829	161800	157061488	976	976	976	976	0
178	20240829	161700	157061488	976	976	976	976	0
179	20240829	161600	157061488	976	976	976	976	0
180	20240829	161500	157061488	976	976	976	976	0
181	20240829	161400	157061488	976	976	976	976	0
182	20240829	161300	157061488	976	976	976	976	2608
183	20240829	161200	157061488	976	976	976	976	0
184	20240829	161100	157061488	976	976	976	976	0
185	20240829	161000	157061488	976	976	976	976	0
186	20240829	160900	157061488	976	976	976	976	0
187	20240829	160800	157061488	976	976	976	976	0
188	20240829	160700	157061488	976	976	976	976	0
189	20240829	160600	157061488	976	976	976	976	0
190	20240829	160500	157061488	976	976	976	976	0
191	20240829	160400	157061488	976	976	976	976	0
192	20240829	160300	157061488	976	976	976	976	0
193	20240829	160200	157061488	976	976	976	976	0
194	20240829	160100	157061488	976	976	976	976	0
195	20240829	160000	157061488	976	976	976	976	0
196	20240829	155900	157061488	976	976	976	976	0
197	20240829	155800	157061488	976	976	976	976	0
198	20240829	155700	157061488	976	976	976	976	0
199	20240829	155600	157061488	976	976	976	976	0
200	20240829	155500	157061488	976	976	976	976	0
201	20240829	155400	157061488	976	976	976	976	0
202	20240829	155300	157061488	976	976	976	976	0
203	20240829	155200	157061488	976	976	976	976	0
204	20240829	155100	157061488	976	976	976	976	0
205	20240829	155000	157061488	976	976	976	976	0
206	20240829	154900	157061488	976	976	976	976	0
207	20240829	154800	157061488	976	976	976	976	0
208	20240829	154700	157061488	976	976	976	976	0
209	20240829	154600	157061488	976	976	976	976	0
210	20240829	154500	157061488	976	976	976	976	0
211	20240829	154400	157061488	976	976	976	976	0
212	20240829	154300	157061488	976	976	976	976	2608
213	20240829	154200	157061488	976	976	976	976	0
214	20240829	154100	157061488	976	976	976	976	0
215	20240829	154000	157061488	976	976	976	976	0
216	20240829	153900	157061488	976	976	976	976	0
217	20240829	153800	157061488	976	976	976	976	0
218	20240829	153700	157061488	976	976	976	976	0
219	20240829	153600	157061488	976	976	976	976	0
220	20240829	153500	157061488	976	976	976	976	0
221	20240829	153400	157061488	976	976	976	976	0
222	20240829	153300	157061488	976	976	976	976	0
223	20240829	153200	157061488	976	976	976	976	0
224	20240829	153100	157061488	976	976	976	976	0
225	20240829	153000	157061488	976	976	976	976	2608
226	20240829	152900	154516080	992	992	992	992	0
227	20240829	152800	154516080	992	992	992	992	0
228	20240829	152700	154516080	992	992	992	992	0
229	20240829	152600	154516080	992	992	992	992	0
230	20240829	152500	154516080	992	992	992	992	0
231	20240829	152400	154516080	992	992	992	992	0
232	20240829	152300	154516080	992	992	992	992	0
233	20240829	152200	154516080	992	992	992	992	0
234	20240829	152100	154516080	992	992	992	992	0
235	20240829	152000	154516080	992	992	992	992	0
236	20240829	151900	154516080	992	992	992	992	0
237	20240829	151800	154516080	992	992	992	992	0
238	20240829	151700	154516080	992	988	992	988	6730
239	20240829	151600	147859615	989	984	989	984	6186
240	20240829	151500	141766704	976	976	976	976	0
241	20240829	151400	141766704	976	984	984	976	3045
242	20240829	151300	138794424	986	987	987	986	2
243	20240829	151200	138792451	988	976	988	976	4455
244	20240829	151100	134418535	969	969	969	969	0
245	20240829	151000	134418535	969	969	969	969	0
246	20240829	150900	134418535	969	969	969	969	0
247	20240829	150800	134418535	969	969	969	969	0
248	20240829	150700	134418535	969	969	969	969	0
249	20240829	150600	134418535	969	969	969	969	0
250	20240829	150500	134418535	969	969	969	969	1000
251	20240829	150400	133449535	969	969	969	969	5000
252	20240829	150300	128604535	970	970	970	970	0
253	20240829	150200	128604535	970	970	970	970	2347
254	20240829	150100	126327945	970	970	970	970	0
255	20240829	150000	126327945	970	975	975	970	500
256	20240829	145900	125842939	976	976	976	976	0
257	20240829	145800	125842939	976	976	976	976	2459
258	20240829	145700	123442955	978	981	981	978	900
259	20240829	145600	122562746	982	982	982	982	1
260	20240829	145500	122561764	983	983	983	983	1
261	20240829	145400	122560781	984	984	984	984	100
262	20240829	145300	122462381	987	987	987	987	0
263	20240829	145200	122462381	987	987	987	987	0
264	20240829	145100	122462381	987	987	987	987	0
265	20240829	145000	122462381	987	987	987	987	0
266	20240829	144900	122462381	987	987	987	987	440
267	20240829	144800	122028101	987	987	987	987	0
268	20240829	144700	122028101	987	975	987	975	1235
269	20240829	144600	120814247	973	973	973	973	2530
270	20240829	144500	118352557	965	965	965	965	0
271	20240829	144400	118352557	965	965	965	965	0
272	20240829	144300	118352557	965	965	965	965	0
273	20240829	144200	118352557	965	967	967	965	500
274	20240829	144100	117869904	965	965	965	965	0
275	20240829	144000	117869904	965	966	966	965	500
276	20240829	143900	117386919	966	969	969	965	7000
277	20240829	143800	110626766	969	969	969	969	0
278	20240829	143700	110626766	969	969	969	969	0
279	20240829	143600	110626766	969	969	969	969	0
280	20240829	143500	110626766	969	973	973	969	450
281	20240829	143400	110190159	974	980	980	974	2000
282	20240829	143300	108242111	980	980	980	980	0
283	20240829	143200	108242111	980	980	980	980	0
284	20240829	143100	108242111	980	980	980	980	0
285	20240829	143000	108242111	980	980	980	980	0
286	20240829	142900	108242111	980	980	980	980	0
287	20240829	142800	108242111	980	980	980	980	0
288	20240829	142700	108242111	980	980	980	980	92
289	20240829	142600	108151951	984	984	984	984	0
290	20240829	142500	108151951	984	984	984	984	0
291	20240829	142400	108151951	984	984	984	984	0
292	20240829	142300	108151951	984	984	984	984	0
293	20240829	142200	108151951	984	984	984	984	333
294	20240829	142100	107824279	984	984	984	984	198
295	20240829	142000	107629447	985	985	985	985	0
296	20240829	141900	107629447	985	985	985	985	198
297	20240829	141800	107434417	985	985	985	985	114
298	20240829	141700	107322127	985	985	985	985	26
299	20240829	141600	107296517	985	985	985	985	0
300	20240829	141500	107296517	985	985	985	985	400
301	20240829	141400	106902517	987	987	987	987	0
302	20240829	141300	106902517	987	987	987	987	0
303	20240829	141200	106902517	987	982	987	982	650
304	20240829	141100	106263195	982	970	982	970	3500
305	20240829	141000	102852069	970	970	970	970	39
306	20240829	140900	102814239	970	970	970	970	301
307	20240829	140800	102522269	970	970	970	970	300
308	20240829	140700	102231269	967	969	969	967	500
309	20240829	140600	101747455	970	970	970	970	6
310	20240829	140500	101741635	973	973	973	973	0
311	20240829	140400	101741635	973	973	973	973	0
312	20240829	140300	101741635	973	973	973	973	0
313	20240829	140200	101741635	973	970	973	970	2500
314	20240829	140100	99314383	969	970	970	969	551
315	20240829	140000	98780413	969	969	969	969	231
316	20240829	135900	98556574	969	969	969	969	0
317	20240829	135800	98556574	969	969	969	969	0
318	20240829	135700	98556574	969	969	969	969	0
319	20240829	135600	98556574	969	969	969	969	0
320	20240829	135500	98556574	969	970	970	969	250
321	20240829	135400	98314213	971	971	971	971	0
322	20240829	135300	98314213	971	971	971	971	0
323	20240829	135200	98314213	971	971	971	971	5
324	20240829	135100	98309358	971	971	971	971	0
325	20240829	135000	98309358	971	971	971	971	1
326	20240829	134900	98308387	974	974	974	974	0
327	20240829	134800	98308387	974	974	974	974	19
328	20240829	134700	98289881	970	972	972	970	2063
329	20240829	134600	96287370	973	973	973	973	0
330	20240829	134500	96287370	973	973	973	973	37
331	20240829	134400	96251369	973	973	973	973	500
332	20240829	134300	95764869	973	973	973	973	0
333	20240829	134200	95764869	973	973	973	973	0
334	20240829	134100	95764869	973	973	973	973	0
335	20240829	134000	95764869	973	973	973	973	0
336	20240829	133900	95764869	973	973	973	973	10
337	20240829	133800	95755139	975	975	975	975	0
338	20240829	133700	95755139	975	975	975	975	1
339	20240829	133600	95754164	974	974	974	974	0
340	20240829	133500	95754164	974	974	974	974	0
341	20240829	133400	95754164	974	974	974	974	0
342	20240829	133300	95754164	974	975	975	974	1282
343	20240829	133200	94505219	975	975	975	975	0
344	20240829	133100	94505219	975	975	975	975	0
345	20240829	133000	94505219	975	975	975	975	0
346	20240829	132900	94505219	975	975	975	975	0
347	20240829	132800	94505219	975	975	975	975	0
348	20240829	132700	94505219	975	975	975	975	0
349	20240829	132600	94505219	975	975	975	975	0
350	20240829	132500	94505219	975	975	975	975	0
351	20240829	132400	94505219	975	975	975	975	0
352	20240829	132300	94505219	975	975	975	975	0
353	20240829	132200	94505219	975	975	975	975	0
354	20240829	132100	94505219	975	975	975	975	0
355	20240829	132000	94505219	975	975	975	975	0
356	20240829	131900	94505219	975	975	975	975	210
357	20240829	131800	94300469	975	975	975	975	0
358	20240829	131700	94300469	975	975	975	975	0
359	20240829	131600	94300469	975	975	975	975	0
360	20240829	131500	94300469	975	975	975	975	0
361	20240829	131400	94300469	975	975	975	975	0
362	20240829	131300	94300469	975	974	975	974	563
363	20240829	131200	93751594	972	972	972	972	160
364	20240829	131100	93596074	975	975	975	975	0
365	20240829	131000	93596074	975	975	975	975	0
366	20240829	130900	93596074	975	975	975	975	500
367	20240829	130800	93108574	972	972	972	972	186
368	20240829	130700	92927782	975	975	975	975	0
369	20240829	130600	92927782	975	975	975	975	50
370	20240829	130500	92879032	980	980	980	980	0
371	20240829	130400	92879032	980	980	980	980	0
372	20240829	130300	92879032	980	980	980	980	500
373	20240829	130200	92389032	970	970	970	970	0
374	20240829	130100	92389032	970	970	970	970	0
375	20240829	130000	92389032	970	970	970	970	139
376	20240829	125900	92254202	970	970	970	970	775
377	20240829	125800	91502452	970	983	983	970	9100
378	20240829	125700	82660181	984	984	984	984	0
379	20240829	125600	82660181	984	984	984	984	0
380	20240829	125500	82660181	984	984	984	984	0
381	20240829	125400	82660181	984	984	984	984	0
382	20240829	125300	82660181	984	984	984	984	0
383	20240829	125200	82660181	984	984	984	984	1
384	20240829	125100	82659197	984	984	984	984	0
385	20240829	125000	82659197	984	984	984	984	0
386	20240829	124900	82659197	984	984	984	984	0
387	20240829	124800	82659197	984	984	984	984	0
388	20240829	124700	82659197	984	984	984	984	0
389	20240829	124600	82659197	984	984	984	984	2
390	20240829	124500	82657229	984	984	984	984	0
391	20240829	124400	82657229	984	984	984	984	0
392	20240829	124300	82657229	984	984	984	984	0
393	20240829	124200	82657229	984	984	984	984	14
394	20240829	124100	82643453	984	984	984	984	36
395	20240829	124000	82608029	984	984	984	984	0
396	20240829	123900	82608029	984	984	984	984	0
397	20240829	123800	82608029	984	984	984	984	0
398	20240829	123700	82608029	984	984	984	984	0
399	20240829	123600	82608029	984	984	984	984	0
400	20240829	123500	82608029	984	984	984	984	0
401	20240829	123400	82608029	984	984	984	984	1
402	20240829	123300	82607045	976	976	976	976	0
403	20240829	123200	82607045	976	976	976	976	0
404	20240829	123100	82607045	976	976	976	976	0
405	20240829	123000	82607045	976	976	976	976	0
406	20240829	122900	82607045	976	976	976	976	0
407	20240829	122800	82607045	976	978	978	976	1536
408	20240829	122700	81107843	976	979	979	976	5000
409	20240829	122600	76227584	985	985	985	985	0
410	20240829	122500	76227584	985	985	985	985	0
411	20240829	122400	76227584	985	985	985	985	200
412	20240829	122300	76030584	985	985	985	985	1
413	20240829	122200	76029599	979	979	979	979	0
414	20240829	122100	76029599	979	979	979	979	0
415	20240829	122000	76029599	979	979	979	979	0
416	20240829	121900	76029599	979	979	979	979	0
417	20240829	121800	76029599	979	979	979	979	0
418	20240829	121700	76029599	979	979	979	979	0
419	20240829	121600	76029599	979	979	979	979	2000
420	20240829	121500	74071599	980	981	981	980	2000
421	20240829	121400	72111579	984	984	984	984	1
422	20240829	121300	72110595	984	984	984	984	0
423	20240829	121200	72110595	984	984	984	984	5000
424	20240829	121100	67190595	984	982	984	982	328
425	20240829	121000	66868031	984	984	984	984	10
426	20240829	120900	66858191	988	988	988	988	0
427	20240829	120800	66858191	988	988	988	988	0
428	20240829	120700	66858191	988	988	988	988	1
429	20240829	120600	66857203	980	982	982	980	5000
430	20240829	120500	61956760	989	989	989	989	0
431	20240829	120400	61956760	989	989	989	989	0
432	20240829	120300	61956760	989	989	989	989	100
433	20240829	120200	61857860	989	989	989	989	25
434	20240829	120100	61833135	981	981	981	981	0
435	20240829	120000	61833135	981	981	981	981	1000
436	20240829	115900	60852135	981	981	981	981	0
437	20240829	115800	60852135	981	981	981	981	0
438	20240829	115700	60852135	981	981	981	981	0
439	20240829	115600	60852135	981	981	981	981	0
440	20240829	115500	60852135	981	982	982	981	3000
441	20240829	115400	57908255	982	982	982	982	0
442	20240829	115300	57908255	982	982	982	982	0
443	20240829	115200	57908255	982	982	982	982	0
444	20240829	115100	57908255	982	982	982	982	0
445	20240829	115000	57908255	982	982	982	982	6000
446	20240829	114900	52016255	982	982	982	982	2000
447	20240829	114800	50052255	988	988	988	988	0
448	20240829	114700	50052255	988	988	988	988	0
449	20240829	114600	50052255	988	988	988	988	0
450	20240829	114500	50052255	988	988	988	988	1
451	20240829	114400	50051267	989	989	989	989	0
452	20240829	114300	50051267	989	989	989	989	0
453	20240829	114200	50051267	989	989	989	989	0
454	20240829	114100	50051267	989	989	989	989	0
455	20240829	114000	50051267	989	989	989	989	0
456	20240829	113900	50051267	989	989	989	989	0
457	20240829	113800	50051267	989	989	989	989	4
458	20240829	113700	50047311	989	989	989	989	0
459	20240829	113600	50047311	989	989	989	989	2
460	20240829	113500	50045333	980	980	980	980	0
461	20240829	113400	50045333	980	984	984	980	5484
462	20240829	113300	44668210	984	985	985	984	775
463	20240829	113200	43905294	985	985	985	985	775
464	20240829	113100	43141919	985	985	985	985	0
465	20240829	113000	43141919	985	989	989	985	2000
466	20240829	112900	41171761	989	989	989	989	0
467	20240829	112800	41171761	989	989	989	989	0
468	20240829	112700	41171761	989	989	989	989	170
469	20240829	112600	41003631	989	989	989	989	100
470	20240829	112500	40904731	990	990	990	990	0
471	20240829	112400	40904731	990	990	990	990	0
472	20240829	112300	40904731	990	990	990	990	0
473	20240829	112200	40904731	990	990	990	990	0
474	20240829	112100	40904731	990	990	990	990	5
475	20240829	112000	40899781	990	990	990	990	0
476	20240829	111900	40899781	990	990	990	990	200
477	20240829	111800	40701781	990	990	990	990	0
478	20240829	111700	40701781	990	990	990	990	375
479	20240829	111600	40330531	990	990	990	990	0
480	20240829	111500	40330531	990	990	990	990	0
481	20240829	111400	40330531	990	990	990	990	5
482	20240829	111300	40325581	990	990	990	990	404
483	20240829	111200	39925621	990	990	990	990	0
484	20240829	111100	39925621	990	990	990	990	0
485	20240829	111000	39925621	990	990	990	990	0
486	20240829	110900	39925621	990	990	990	990	0
487	20240829	110800	39925621	990	990	990	990	0
488	20240829	110700	39925621	990	990	990	990	0
489	20240829	110600	39925621	990	990	990	990	101
490	20240829	110500	39825631	990	990	990	990	320
491	20240829	110400	39508831	989	989	989	989	0
492	20240829	110300	39508831	989	989	989	989	0
493	20240829	110200	39508831	989	992	992	989	146
494	20240829	110100	39364283	994	994	994	994	0
495	20240829	110000	39364283	994	994	994	994	0
496	20240829	105900	39364283	994	994	994	994	0
497	20240829	105800	39364283	994	994	994	994	0
498	20240829	105700	39364283	994	994	994	994	0
499	20240829	105600	39364283	994	994	994	994	0
500	20240829	105500	39364283	994	994	994	994	0
501	20240829	105400	39364283	994	994	994	994	0
502	20240829	105300	39364283	994	994	994	994	0
503	20240829	105200	39364283	994	994	994	994	0
504	20240829	105100	39364283	994	994	994	994	0
505	20240829	105000	39364283	994	994	994	994	0
506	20240829	104900	39364283	994	994	994	994	0
507	20240829	104800	39364283	994	994	994	994	1
508	20240829	104700	39363289	994	992	994	992	734
509	20240829	104600	38634427	991	991	991	991	240
510	20240829	104500	38396587	989	988	989	988	537
511	20240829	104400	37865504	989	989	989	989	0
512	20240829	104300	37865504	989	989	989	989	78
513	20240829	104200	37788362	989	989	989	989	0
514	20240829	104100	37788362	989	989	989	989	0
515	20240829	104000	37788362	989	989	989	989	0
516	20240829	103900	37788362	989	989	989	989	149
517	20240829	103800	37641001	989	989	989	989	0
518	20240829	103700	37641001	989	989	989	989	0
519	20240829	103600	37641001	989	989	989	989	0
520	20240829	103500	37641001	989	989	989	989	1
521	20240829	103400	37640012	991	991	991	991	0
522	20240829	103300	37640012	991	991	991	991	0
523	20240829	103200	37640012	991	991	991	991	0
524	20240829	103100	37640012	991	991	991	991	0
525	20240829	103000	37640012	991	991	991	991	1
526	20240829	102900	37639021	991	991	991	991	2
527	20240829	102800	37637039	991	991	991	991	9
528	20240829	102700	37628120	986	986	986	986	0
529	20240829	102600	37628120	986	986	986	986	0
530	20240829	102500	37628120	986	986	986	986	1300
531	20240829	102400	36346320	993	993	993	993	0
532	20240829	102300	36346320	993	993	993	993	0
533	20240829	102200	36346320	993	993	993	993	0
534	20240829	102100	36346320	993	992	993	992	4
535	20240829	102000	36342350	993	993	993	993	19
536	20240829	101900	36323483	993	993	993	993	70
537	20240829	101800	36253973	993	993	993	993	0
538	20240829	101700	36253973	993	993	993	993	2
539	20240829	101600	36251987	986	990	990	986	1999
540	20240829	101500	34277222	995	995	995	995	0
541	20240829	101400	34277222	995	995	995	995	0
542	20240829	101300	34277222	995	995	995	995	0
543	20240829	101200	34277222	995	995	995	995	0
544	20240829	101100	34277222	995	993	995	993	25
545	20240829	101000	34252382	993	993	993	993	0
546	20240829	100900	34252382	993	993	993	993	3
547	20240829	100800	34249403	993	993	993	993	21
548	20240829	100700	34228550	989	989	989	989	0
549	20240829	100600	34228550	989	989	989	989	0
550	20240829	100500	34228550	989	993	993	989	3084
551	20240829	100400	31178138	993	993	993	993	0
552	20240829	100300	31178138	993	993	993	993	0
553	20240829	100200	31178138	993	992	993	992	52
554	20240829	100100	31126550	986	986	986	986	0
555	20240829	100000	31126550	986	986	986	986	0
556	20240829	095900	31126550	986	986	986	986	0
557	20240829	095800	31126550	986	986	986	986	0
558	20240829	095700	31126550	986	987	987	986	600
559	20240829	095600	30534544	986	986	986	986	0
560	20240829	095500	30534544	986	986	986	986	0
561	20240829	095400	30534544	986	986	986	986	0
562	20240829	095300	30534544	986	986	986	986	0
563	20240829	095200	30534544	986	986	986	986	0
564	20240829	095100	30534544	986	986	986	986	0
565	20240829	095000	30534544	986	988	988	986	13
566	20240829	094900	30521720	992	992	992	992	0
567	20240829	094800	30521720	992	992	992	992	0
568	20240829	094700	30521720	992	992	992	992	0
569	20240829	094600	30521720	992	992	992	992	49
570	20240829	094500	30473112	992	992	992	992	0
571	20240829	094400	30473112	992	992	992	992	0
572	20240829	094300	30473112	992	992	992	992	3
573	20240829	094200	30470136	988	988	988	988	6
574	20240829	094100	30464208	987	987	987	985	2001
575	20240829	094000	28492797	987	992	992	987	3
576	20240829	093900	28489826	990	992	992	987	2002
577	20240829	093800	26507847	990	993	993	990	2032
578	20240829	093700	24496071	990	990	990	990	4000
579	20240829	093600	20536071	990	990	990	990	2000
580	20240829	093500	18556071	985	991	993	985	2036
581	20240829	093400	16543762	985	990	990	984	1626
582	20240829	093300	14934336	990	990	990	990	5
583	20240829	093200	14929386	990	990	990	990	0
584	20240829	093100	14929386	990	984	990	984	1095
585	20240829	093000	13846850	984	984	984	984	0
586	20240829	092900	13846850	984	984	984	984	0
587	20240829	092800	13846850	984	984	984	984	0
588	20240829	092700	13846850	984	984	984	984	0
589	20240829	092600	13846850	984	984	984	984	50
590	20240829	092500	13797650	985	985	985	985	153
591	20240829	092400	13646945	985	985	985	985	0
592	20240829	092300	13646945	985	990	990	985	479
593	20240829	092200	13173576	994	993	994	993	89
594	20240829	092100	13085198	993	993	993	993	0
595	20240829	092000	13085198	993	993	993	993	5
596	20240829	091900	13080233	988	988	988	988	1
597	20240829	091800	13079245	988	988	988	988	100
598	20240829	091700	12980445	994	994	994	994	0
599	20240829	091600	12980445	994	994	994	994	0
600	20240829	091500	12980445	994	990	994	989	151
601	20240829	091400	12831047	994	994	994	994	1800
602	20240829	091300	11041847	996	996	996	995	859
603	20240829	091200	10186862	997	990	997	990	355
604	20240829	091100	9832948	990	990	990	990	100
605	20240829	091000	9733948	990	990	990	990	10
606	20240829	090900	9724048	987	987	987	987	0
607	20240829	090800	9724048	987	992	992	987	6756
608	20240829	090700	3040701	1002	1002	1002	1002	0
609	20240829	090600	3040701	1002	1001	1002	1001	330
610	20240829	090500	2710088	988	988	988	988	0
611	20240829	090400	2710088	988	988	988	988	0
612	20240829	090300	2710088	988	991	991	988	20
613	20240829	090200	2690296	992	992	992	992	0
614	20240829	090100	2690296	992	992	992	992	5
615	20240829	090000	2685336	984	984	984	984	2729