KissMeData/065170/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	194000	177801588	484	484	484	484	6448
3	20240827	193900	177801588	484	484	484	484	0
4	20240827	193800	177801588	484	484	484	484	0
5	20240827	193700	177801588	484	484	484	484	0
6	20240827	193600	177801588	484	484	484	484	0
7	20240827	193500	177801588	484	484	484	484	0
8	20240827	193400	177801588	484	484	484	484	0
9	20240827	193300	177801588	484	484	484	484	0
10	20240827	193200	177801588	484	484	484	484	0
11	20240827	193100	177801588	484	484	484	484	0
12	20240827	193000	177801588	484	484	484	484	0
13	20240827	192900	177801588	484	484	484	484	0
14	20240827	192800	177801588	484	484	484	484	0
15	20240827	192700	177801588	484	484	484	484	0
16	20240827	192600	177801588	484	484	484	484	0
17	20240827	192500	177801588	484	484	484	484	0
18	20240827	192400	177801588	484	484	484	484	0
19	20240827	192300	177801588	484	484	484	484	0
20	20240827	192200	177801588	484	484	484	484	0
21	20240827	192100	177801588	484	484	484	484	0
22	20240827	192000	177801588	484	484	484	484	0
23	20240827	191900	177801588	484	484	484	484	0
24	20240827	191800	177801588	484	484	484	484	0
25	20240827	191700	177801588	484	484	484	484	0
26	20240827	191600	177801588	484	484	484	484	0
27	20240827	191500	177801588	484	484	484	484	0
28	20240827	191400	177801588	484	484	484	484	0
29	20240827	191300	177801588	484	484	484	484	0
30	20240827	191200	177801588	484	484	484	484	0
31	20240827	191100	177801588	484	484	484	484	0
32	20240827	191000	177801588	484	484	484	484	6448
33	20240827	190900	177801588	484	484	484	484	0
34	20240827	190800	177801588	484	484	484	484	0
35	20240827	190700	177801588	484	484	484	484	0
36	20240827	190600	177801588	484	484	484	484	0
37	20240827	190500	177801588	484	484	484	484	0
38	20240827	190400	177801588	484	484	484	484	0
39	20240827	190300	177801588	484	484	484	484	0
40	20240827	190200	177801588	484	484	484	484	0
41	20240827	190100	177801588	484	484	484	484	0
42	20240827	190000	177801588	484	484	484	484	0
43	20240827	185900	177801588	484	484	484	484	0
44	20240827	185800	177801588	484	484	484	484	0
45	20240827	185700	177801588	484	484	484	484	0
46	20240827	185600	177801588	484	484	484	484	0
47	20240827	185500	177801588	484	484	484	484	0
48	20240827	185400	177801588	484	484	484	484	0
49	20240827	185300	177801588	484	484	484	484	0
50	20240827	185200	177801588	484	484	484	484	0
51	20240827	185100	177801588	484	484	484	484	0
52	20240827	185000	177801588	484	484	484	484	0
53	20240827	184900	177801588	484	484	484	484	0
54	20240827	184800	177801588	484	484	484	484	0
55	20240827	184700	177801588	484	484	484	484	0
56	20240827	184600	177801588	484	484	484	484	0
57	20240827	184500	177801588	484	484	484	484	0
58	20240827	184400	177801588	484	484	484	484	0
59	20240827	184300	177801588	484	484	484	484	0
60	20240827	184200	177801588	484	484	484	484	0
61	20240827	184100	177801588	484	484	484	484	0
62	20240827	184000	177801588	484	484	484	484	6448
63	20240827	183900	177801588	484	484	484	484	0
64	20240827	183800	177801588	484	484	484	484	0
65	20240827	183700	177801588	484	484	484	484	0
66	20240827	183600	177801588	484	484	484	484	0
67	20240827	183500	177801588	484	484	484	484	0
68	20240827	183400	177801588	484	484	484	484	0
69	20240827	183300	177801588	484	484	484	484	0
70	20240827	183200	177801588	484	484	484	484	0
71	20240827	183100	177801588	484	484	484	484	0
72	20240827	183000	177801588	484	484	484	484	0
73	20240827	182900	177801588	484	484	484	484	0
74	20240827	182800	177801588	484	484	484	484	0
75	20240827	182700	177801588	484	484	484	484	0
76	20240827	182600	177801588	484	484	484	484	0
77	20240827	182500	177801588	484	484	484	484	0
78	20240827	182400	177801588	484	484	484	484	0
79	20240827	182300	177801588	484	484	484	484	0
80	20240827	182200	177801588	484	484	484	484	0
81	20240827	182100	177801588	484	484	484	484	0
82	20240827	182000	177801588	484	484	484	484	0
83	20240827	181900	177801588	484	484	484	484	0
84	20240827	181800	177801588	484	484	484	484	0
85	20240827	181700	177801588	484	484	484	484	0
86	20240827	181600	177801588	484	484	484	484	0
87	20240827	181500	177801588	484	484	484	484	0
88	20240827	181400	177801588	484	484	484	484	0
89	20240827	181300	177801588	484	484	484	484	0
90	20240827	181200	177801588	484	484	484	484	0
91	20240827	181100	177801588	484	484	484	484	0
92	20240827	181000	177801588	484	484	484	484	6448
93	20240827	180900	177801588	484	484	484	484	0
94	20240827	180800	177801588	484	484	484	484	0
95	20240827	180700	177801588	484	484	484	484	0
96	20240827	180600	177801588	484	484	484	484	0
97	20240827	180500	177801588	484	484	484	484	0
98	20240827	180400	177801588	484	484	484	484	0
99	20240827	180300	177801588	484	484	484	484	0
100	20240827	180200	177801588	484	484	484	484	0
101	20240827	180100	177801588	484	484	484	484	0
102	20240827	180000	177801588	484	484	484	484	0
103	20240827	175900	177801588	484	484	484	484	0
104	20240827	175800	177801588	484	484	484	484	0
105	20240827	175700	177801588	484	484	484	484	0
106	20240827	175600	177801588	484	484	484	484	0
107	20240827	175500	177801588	484	484	484	484	0
108	20240827	175400	177801588	484	484	484	484	0
109	20240827	175300	177801588	484	484	484	484	0
110	20240827	175200	177801588	484	484	484	484	0
111	20240827	175100	177801588	484	484	484	484	0
112	20240827	175000	177801588	484	484	484	484	0
113	20240827	174900	177801588	484	484	484	484	0
114	20240827	174800	177801588	484	484	484	484	0
115	20240827	174700	177801588	484	484	484	484	0
116	20240827	174600	177801588	484	484	484	484	0
117	20240827	174500	177801588	484	484	484	484	0
118	20240827	174400	177801588	484	484	484	484	0
119	20240827	174300	177801588	484	484	484	484	0
120	20240827	174200	177801588	484	484	484	484	0
121	20240827	174100	177801588	484	484	484	484	0
122	20240827	174000	177801588	484	484	484	484	6448
123	20240827	173900	177801588	484	484	484	484	0
124	20240827	173800	177801588	484	484	484	484	0
125	20240827	173700	177801588	484	484	484	484	0
126	20240827	173600	177801588	484	484	484	484	0
127	20240827	173500	177801588	484	484	484	484	0
128	20240827	173400	177801588	484	484	484	484	0
129	20240827	173300	177801588	484	484	484	484	0
130	20240827	173200	177801588	484	484	484	484	0
131	20240827	173100	177801588	484	484	484	484	0
132	20240827	173000	177801588	484	484	484	484	0
133	20240827	172900	177801588	484	484	484	484	0
134	20240827	172800	177801588	484	484	484	484	0
135	20240827	172700	177801588	484	484	484	484	0
136	20240827	172600	177801588	484	484	484	484	0
137	20240827	172500	177801588	484	484	484	484	0
138	20240827	172400	177801588	484	484	484	484	0
139	20240827	172300	177801588	484	484	484	484	0
140	20240827	172200	177801588	484	484	484	484	0
141	20240827	172100	177801588	484	484	484	484	0
142	20240827	172000	177801588	484	484	484	484	0
143	20240827	171900	177801588	484	484	484	484	0
144	20240827	171800	177801588	484	484	484	484	0
145	20240827	171700	177801588	484	484	484	484	0
146	20240827	171600	177801588	484	484	484	484	0
147	20240827	171500	177801588	484	484	484	484	0
148	20240827	171400	177801588	484	484	484	484	0
149	20240827	171300	177801588	484	484	484	484	0
150	20240827	171200	177801588	484	484	484	484	0
151	20240827	171100	177801588	484	484	484	484	0
152	20240827	171000	177801588	484	484	484	484	6448
153	20240827	170900	177801588	484	484	484	484	0
154	20240827	170800	177801588	484	484	484	484	0
155	20240827	170700	177801588	484	484	484	484	0
156	20240827	170600	177801588	484	484	484	484	0
157	20240827	170500	177801588	484	484	484	484	0
158	20240827	170400	177801588	484	484	484	484	0
159	20240827	170300	177801588	484	484	484	484	0
160	20240827	170200	177801588	484	484	484	484	0
161	20240827	170100	177801588	484	484	484	484	0
162	20240827	170000	177801588	484	484	484	484	0
163	20240827	165900	177801588	484	484	484	484	0
164	20240827	165800	177801588	484	484	484	484	0
165	20240827	165700	177801588	484	484	484	484	0
166	20240827	165600	177801588	484	484	484	484	0
167	20240827	165500	177801588	484	484	484	484	0
168	20240827	165400	177801588	484	484	484	484	0
169	20240827	165300	177801588	484	484	484	484	0
170	20240827	165200	177801588	484	484	484	484	0
171	20240827	165100	177801588	484	484	484	484	0
172	20240827	165000	177801588	484	484	484	484	0
173	20240827	164900	177801588	484	484	484	484	0
174	20240827	164800	177801588	484	484	484	484	0
175	20240827	164700	177801588	484	484	484	484	0
176	20240827	164600	177801588	484	484	484	484	0
177	20240827	164500	177801588	484	484	484	484	0
178	20240827	164400	177801588	484	484	484	484	0
179	20240827	164300	177801588	484	484	484	484	0
180	20240827	164200	177801588	484	484	484	484	0
181	20240827	164100	177801588	484	484	484	484	0
182	20240827	164000	177801588	484	484	484	484	6448
183	20240827	163900	177801588	484	484	484	484	0
184	20240827	163800	177801588	484	484	484	484	0
185	20240827	163700	177801588	484	484	484	484	0
186	20240827	163600	177801588	484	484	484	484	0
187	20240827	163500	177801588	484	484	484	484	0
188	20240827	163400	177801588	484	484	484	484	0
189	20240827	163300	177801588	484	484	484	484	0
190	20240827	163200	177801588	484	484	484	484	0
191	20240827	163100	177801588	484	484	484	484	0
192	20240827	163000	177801588	484	484	484	484	0
193	20240827	162900	177801588	484	484	484	484	0
194	20240827	162800	177801588	484	484	484	484	0
195	20240827	162700	177801588	484	484	484	484	0
196	20240827	162600	177801588	484	484	484	484	0
197	20240827	162500	177801588	484	484	484	484	0
198	20240827	162400	177801588	484	484	484	484	0
199	20240827	162300	177801588	484	484	484	484	0
200	20240827	162200	177801588	484	484	484	484	0
201	20240827	162100	177801588	484	484	484	484	0
202	20240827	162000	177801588	484	484	484	484	0
203	20240827	161900	177801588	484	484	484	484	0
204	20240827	161800	177801588	484	484	484	484	0
205	20240827	161700	177801588	484	484	484	484	0
206	20240827	161600	177801588	484	484	484	484	0
207	20240827	161500	177801588	484	484	484	484	0
208	20240827	161400	177801588	484	484	484	484	0
209	20240827	161300	177801588	484	484	484	484	0
210	20240827	161200	177801588	484	484	484	484	0
211	20240827	161100	177801588	484	484	484	484	0
212	20240827	161000	177801588	484	484	484	484	6448
213	20240827	160900	177801588	484	484	484	484	0
214	20240827	160800	177801588	484	484	484	484	0
215	20240827	160700	177801588	484	484	484	484	0
216	20240827	160600	177801588	484	484	484	484	0
217	20240827	160500	177801588	484	484	484	484	0
218	20240827	160400	177801588	484	484	484	484	0
219	20240827	160300	177801588	484	484	484	484	0
220	20240827	160200	177801588	484	484	484	484	0
221	20240827	160100	177801588	484	484	484	484	0
222	20240827	160000	177801588	484	484	484	484	0
223	20240827	155900	177801588	484	484	484	484	0
224	20240827	155800	177801588	484	484	484	484	0
225	20240827	155700	177801588	484	484	484	484	0
226	20240827	155600	177801588	484	484	484	484	0
227	20240827	155500	177801588	484	484	484	484	0
228	20240827	155400	177801588	484	484	484	484	0
229	20240827	155300	177801588	484	484	484	484	0
230	20240827	155200	177801588	484	484	484	484	0
231	20240827	155100	177801588	484	484	484	484	0
232	20240827	155000	177801588	484	484	484	484	0
233	20240827	154900	177801588	484	484	484	484	0
234	20240827	154800	177801588	484	484	484	484	0
235	20240827	154700	177801588	484	484	484	484	0
236	20240827	154600	177801588	484	484	484	484	0
237	20240827	154500	177801588	484	484	484	484	0
238	20240827	154400	177801588	484	484	484	484	0
239	20240827	154300	177801588	484	484	484	484	0
240	20240827	154200	177801588	484	484	484	484	0
241	20240827	154100	177801588	484	484	484	484	0
242	20240827	154000	177801588	484	484	484	484	6448
243	20240827	153900	177801588	484	484	484	484	0
244	20240827	153800	177801588	484	484	484	484	0
245	20240827	153700	177801588	484	484	484	484	0
246	20240827	153600	177801588	484	484	484	484	0
247	20240827	153500	177801588	484	484	484	484	0
248	20240827	153400	177801588	484	484	484	484	0
249	20240827	153300	177801588	484	484	484	484	0
250	20240827	153200	177801588	484	484	484	484	0
251	20240827	153100	177801588	484	484	484	484	0
252	20240827	153000	177801588	484	484	484	484	6448
253	20240827	152900	174680756	484	484	484	484	0
254	20240827	152800	174680756	484	484	484	484	0
255	20240827	152700	174680756	484	484	484	484	0
256	20240827	152600	174680756	484	484	484	484	0
257	20240827	152500	174680756	484	484	484	484	0
258	20240827	152400	174680756	484	484	484	484	0
259	20240827	152300	174680756	484	484	484	484	0
260	20240827	152200	174680756	484	484	484	484	0
261	20240827	152100	174680756	484	484	484	484	0
262	20240827	152000	174680756	484	484	484	484	0
263	20240827	151900	174680756	484	484	484	484	3
264	20240827	151800	174679304	483	483	483	483	0
265	20240827	151700	174679304	483	483	483	483	0
266	20240827	151600	174679304	483	483	483	483	0
267	20240827	151500	174679304	483	483	483	483	0
268	20240827	151400	174679304	483	483	483	483	0
269	20240827	151300	174679304	483	483	483	483	1545
270	20240827	151200	173933069	483	483	483	483	385
271	20240827	151100	173747114	483	483	483	483	0
272	20240827	151000	173747114	483	483	483	483	0
273	20240827	150900	173747114	483	483	483	483	42
274	20240827	150800	173726828	483	483	483	483	0
275	20240827	150700	173726828	483	483	483	483	0
276	20240827	150600	173726828	483	483	483	483	0
277	20240827	150500	173726828	483	483	483	483	724
278	20240827	150400	173377136	482	482	482	482	500
279	20240827	150300	173136136	483	483	483	483	0
280	20240827	150200	173136136	483	483	483	483	0
281	20240827	150100	173136136	483	483	483	483	0
282	20240827	150000	173136136	483	482	483	482	2551
283	20240827	145900	171906549	482	482	482	482	5
284	20240827	145800	171904139	482	482	482	482	0
285	20240827	145700	171904139	482	482	482	482	0
286	20240827	145600	171904139	482	482	482	482	0
287	20240827	145500	171904139	482	482	482	482	0
288	20240827	145400	171904139	482	482	482	482	0
289	20240827	145300	171904139	482	482	482	482	0
290	20240827	145200	171904139	482	482	482	482	0
291	20240827	145100	171904139	482	482	482	482	0
292	20240827	145000	171904139	482	482	482	482	55
293	20240827	144900	171877629	482	482	482	482	0
294	20240827	144800	171877629	482	482	482	482	0
295	20240827	144700	171877629	482	482	482	482	0
296	20240827	144600	171877629	482	482	482	482	0
297	20240827	144500	171877629	482	482	482	482	0
298	20240827	144400	171877629	482	482	482	482	0
299	20240827	144300	171877629	482	482	482	482	6
300	20240827	144200	171874737	482	482	482	482	5
301	20240827	144100	171872327	482	482	482	482	0
302	20240827	144000	171872327	482	482	482	482	0
303	20240827	143900	171872327	482	482	482	482	50
304	20240827	143800	171848227	483	483	483	483	0
305	20240827	143700	171848227	483	483	483	483	5
306	20240827	143600	171845812	483	483	483	483	207
307	20240827	143500	171745831	482	482	482	482	0
308	20240827	143400	171745831	482	482	482	482	0
309	20240827	143300	171745831	482	482	482	482	0
310	20240827	143200	171745831	482	482	482	482	0
311	20240827	143100	171745831	482	482	482	482	1
312	20240827	143000	171745349	480	480	480	480	0
313	20240827	142900	171745349	480	480	480	480	2571
314	20240827	142800	170511269	480	480	480	480	0
315	20240827	142700	170511269	480	482	482	480	10005
316	20240827	142600	165706959	482	483	483	482	1607
317	20240827	142500	164932358	484	484	484	484	0
318	20240827	142400	164932358	484	484	484	484	0
319	20240827	142300	164932358	484	484	484	484	0
320	20240827	142200	164932358	484	484	484	484	0
321	20240827	142100	164932358	484	484	484	484	2358
322	20240827	142000	163791086	484	484	484	484	112
323	20240827	141900	163736878	484	484	484	484	1
324	20240827	141800	163736394	484	484	484	484	0
325	20240827	141700	163736394	484	484	484	484	0
326	20240827	141600	163736394	484	484	484	484	0
327	20240827	141500	163736394	484	484	484	484	10
328	20240827	141400	163731554	484	484	484	484	0
329	20240827	141300	163731554	484	484	484	484	0
330	20240827	141200	163731554	484	484	484	484	10
331	20240827	141100	163726714	484	484	484	484	0
332	20240827	141000	163726714	484	484	484	484	5
333	20240827	140900	163724294	484	484	484	484	0
334	20240827	140800	163724294	484	484	484	484	0
335	20240827	140700	163724294	484	484	484	484	101
336	20240827	140600	163675410	482	482	482	482	0
337	20240827	140500	163675410	482	482	482	482	0
338	20240827	140400	163675410	482	482	482	482	0
339	20240827	140300	163675410	482	482	482	482	20
340	20240827	140200	163665770	484	484	484	484	0
341	20240827	140100	163665770	484	483	484	483	505
342	20240827	140000	163421839	483	483	483	483	0
343	20240827	135900	163421839	483	483	483	483	0
344	20240827	135800	163421839	483	483	483	483	0
345	20240827	135700	163421839	483	483	483	483	0
346	20240827	135600	163421839	483	483	483	483	0
347	20240827	135500	163421839	483	483	483	483	1
348	20240827	135400	163421356	483	482	483	482	35
349	20240827	135300	163404481	481	481	481	481	0
350	20240827	135200	163404481	481	481	481	481	0
351	20240827	135100	163404481	481	481	481	481	123
352	20240827	135000	163345318	481	481	481	481	0
353	20240827	134900	163345318	481	481	481	481	0
354	20240827	134800	163345318	481	481	481	481	0
355	20240827	134700	163345318	481	481	481	481	0
356	20240827	134600	163345318	481	482	482	481	20
357	20240827	134500	163335683	483	483	483	483	0
358	20240827	134400	163335683	483	483	483	483	5
359	20240827	134300	163333268	483	483	483	483	85
360	20240827	134200	163292213	484	484	484	484	0
361	20240827	134100	163292213	484	483	484	483	434
362	20240827	134000	163082586	484	484	484	484	5
363	20240827	133900	163080166	482	483	483	482	166
364	20240827	133800	163000133	485	485	485	485	0
365	20240827	133700	163000133	485	485	485	485	0
366	20240827	133600	163000133	485	485	485	485	0
367	20240827	133500	163000133	485	484	485	484	5
368	20240827	133400	162997709	485	485	485	485	5
369	20240827	133300	162995284	485	485	485	485	0
370	20240827	133200	162995284	485	485	485	485	0
371	20240827	133100	162995284	485	485	485	485	0
372	20240827	133000	162995284	485	485	485	485	0
373	20240827	132900	162995284	485	485	485	485	0
374	20240827	132800	162995284	485	485	485	485	5
375	20240827	132700	162992859	481	481	481	481	0
376	20240827	132600	162992859	481	482	482	481	1000
377	20240827	132500	162511654	485	485	485	485	0
378	20240827	132400	162511654	485	485	485	485	0
379	20240827	132300	162511654	485	485	485	485	0
380	20240827	132200	162511654	485	485	485	485	0
381	20240827	132100	162511654	485	485	485	485	0
382	20240827	132000	162511654	485	485	485	485	0
383	20240827	131900	162511654	485	485	485	485	5
384	20240827	131800	162509229	481	481	481	481	0
385	20240827	131700	162509229	481	481	481	481	0
386	20240827	131600	162509229	481	481	481	481	0
387	20240827	131500	162509229	481	481	481	481	0
388	20240827	131400	162509229	481	484	484	481	220
389	20240827	131300	162402794	486	486	486	486	0
390	20240827	131200	162402794	486	486	486	486	0
391	20240827	131100	162402794	486	486	486	486	0
392	20240827	131000	162402794	486	486	486	486	0
393	20240827	130900	162402794	486	484	486	484	2000
394	20240827	130800	161432189	478	478	478	478	0
395	20240827	130700	161432189	478	478	478	478	0
396	20240827	130600	161432189	478	480	480	478	13888
397	20240827	130500	154793081	481	482	482	481	307
398	20240827	130400	154645317	484	484	484	484	10
399	20240827	130300	154640477	484	484	484	484	50
400	20240827	130200	154616277	484	484	484	484	0
401	20240827	130100	154616277	484	483	484	483	4443
402	20240827	130000	152469707	483	483	483	483	0
403	20240827	125900	152469707	483	483	483	483	0
404	20240827	125800	152469707	483	483	483	483	14
405	20240827	125700	152462945	483	483	483	483	3112
406	20240827	125600	150959849	483	483	483	483	0
407	20240827	125500	150959849	483	483	483	483	2340
408	20240827	125400	149829629	482	482	482	482	1
409	20240827	125300	149829147	482	482	482	482	149
410	20240827	125200	149757329	482	482	482	482	0
411	20240827	125100	149757329	482	482	482	482	1062
412	20240827	125000	149245445	482	482	482	482	0
413	20240827	124900	149245445	482	482	482	482	0
414	20240827	124800	149245445	482	482	482	482	0
415	20240827	124700	149245445	482	481	482	481	1100
416	20240827	124600	148715496	481	481	481	481	0
417	20240827	124500	148715496	481	481	481	481	0
418	20240827	124400	148715496	481	481	481	481	100
419	20240827	124300	148667396	481	481	481	481	0
420	20240827	124200	148667396	481	481	481	481	5
421	20240827	124100	148664991	481	481	481	481	0
422	20240827	124000	148664991	481	481	481	481	0
423	20240827	123900	148664991	481	481	481	481	0
424	20240827	123800	148664991	481	481	481	481	1
425	20240827	123700	148664510	479	479	479	479	4
426	20240827	123600	148662594	480	480	480	480	0
427	20240827	123500	148662594	480	481	481	480	404
428	20240827	123400	148468670	481	481	481	481	0
429	20240827	123300	148468670	481	481	481	481	2
430	20240827	123200	148467708	482	482	482	482	0
431	20240827	123100	148467708	482	482	482	482	0
432	20240827	123000	148467708	482	482	482	482	0
433	20240827	122900	148467708	482	480	482	479	7034
434	20240827	122800	145078680	479	479	479	479	151
435	20240827	122700	145006351	479	479	479	479	195
436	20240827	122600	144912946	479	479	479	479	5
437	20240827	122500	144910551	478	478	478	478	186
438	20240827	122400	144821643	478	478	478	478	15
439	20240827	122300	144814473	477	477	477	477	294
440	20240827	122200	144674235	477	477	477	477	6
441	20240827	122100	144671373	476	476	476	476	128
442	20240827	122000	144610445	476	476	476	476	500
443	20240827	121900	144372445	477	477	477	477	0
444	20240827	121800	144372445	477	476	477	476	2105
445	20240827	121700	143368464	476	476	476	476	535
446	20240827	121600	143113804	476	475	476	475	2005
447	20240827	121500	142161424	475	476	476	475	2000
448	20240827	121400	141210424	473	474	475	473	2079
449	20240827	121300	140223190	474	474	474	474	0
450	20240827	121200	140223190	474	474	474	474	14
451	20240827	121100	140216554	474	474	474	474	1
452	20240827	121000	140216080	473	473	473	473	10
453	20240827	120900	140211350	474	474	474	474	5
454	20240827	120800	140208980	473	473	473	473	0
455	20240827	120700	140208980	473	473	473	473	0
456	20240827	120600	140208980	473	472	473	472	2716
457	20240827	120500	138924388	473	473	473	473	1
458	20240827	120400	138923915	471	471	471	471	0
459	20240827	120300	138923915	471	471	471	471	269
460	20240827	120200	138797216	471	471	471	471	0
461	20240827	120100	138797216	471	471	471	471	2
462	20240827	120000	138796274	471	471	471	471	0
463	20240827	115900	138796274	471	471	471	471	0
464	20240827	115800	138796274	471	471	471	471	1059
465	20240827	115700	138297485	471	471	471	471	210
466	20240827	115600	138198575	474	474	474	474	0
467	20240827	115500	138198575	474	474	474	474	0
468	20240827	115400	138198575	474	472	474	469	7581
469	20240827	115300	134641283	471	471	471	471	4445
470	20240827	115200	132547688	469	469	469	469	4038
471	20240827	115100	130653866	469	469	469	469	449
472	20240827	115000	130443285	470	474	474	470	10746
473	20240827	114900	125370263	474	474	474	474	0
474	20240827	114800	125370263	474	474	474	474	0
475	20240827	114700	125370263	474	474	474	474	5
476	20240827	114600	125367893	475	473	475	473	4034
477	20240827	114500	123459801	473	473	473	473	0
478	20240827	114400	123459801	473	473	473	473	100
479	20240827	114300	123412501	473	476	476	473	13100
480	20240827	114200	117215297	476	476	476	476	348
481	20240827	114100	117049649	476	475	476	475	510
482	20240827	114000	116807189	475	475	475	475	0
483	20240827	113900	116807189	475	471	475	471	3381
484	20240827	113800	115211747	475	475	476	468	3156
485	20240827	113700	113724958	476	471	476	468	12348
486	20240827	113600	107939757	470	470	470	468	8808
487	20240827	113500	103806650	471	476	476	471	13993
488	20240827	113400	97197931	477	479	479	477	2
489	20240827	113300	97196975	474	475	475	474	3531
490	20240827	113200	95522961	475	477	477	475	3352
491	20240827	113100	93928912	478	480	480	478	7
492	20240827	113000	93925562	481	481	481	481	1457
493	20240827	112900	93224745	480	478	480	476	5695
494	20240827	112800	90502675	479	479	480	476	8301
495	20240827	112700	86544094	477	480	481	477	3087
496	20240827	112600	85070351	484	482	484	480	898
497	20240827	112500	84639274	481	478	481	476	5072
498	20240827	112400	82218745	478	481	481	478	35500
499	20240827	112300	65200097	480	483	484	480	11697
500	20240827	112200	59573446	483	483	483	483	3000
501	20240827	112100	58124446	483	483	483	483	300
502	20240827	112000	57979546	484	486	486	484	5622
503	20240827	111900	55255148	486	486	486	486	1382
504	20240827	111800	54583496	487	487	487	487	0
505	20240827	111700	54583496	487	487	487	487	1805
506	20240827	111600	53704461	487	488	488	487	60
507	20240827	111500	53675234	488	488	488	488	0
508	20240827	111400	53675234	488	489	489	488	274
509	20240827	111300	53541515	491	491	491	491	0
510	20240827	111200	53541515	491	491	491	491	0
511	20240827	111100	53541515	491	491	491	491	0
512	20240827	111000	53541515	491	491	491	491	0
513	20240827	110900	53541515	491	491	491	491	0
514	20240827	110800	53541515	491	491	491	491	0
515	20240827	110700	53541515	491	491	491	491	204
516	20240827	110600	53441351	490	490	490	490	0
517	20240827	110500	53441351	490	490	490	490	400
518	20240827	110400	53245351	490	490	490	490	200
519	20240827	110300	53147351	488	488	488	488	0
520	20240827	110200	53147351	488	488	488	488	1777
521	20240827	110100	52280175	489	489	489	489	6
522	20240827	110000	52277241	489	488	490	488	54
523	20240827	105900	52250870	488	490	490	488	3003
524	20240827	105800	50784877	492	492	492	492	0
525	20240827	105700	50784877	492	492	492	492	0
526	20240827	105600	50784877	492	492	492	492	0
527	20240827	105500	50784877	492	492	492	492	0
528	20240827	105400	50784877	492	492	492	492	50
529	20240827	105300	50760277	490	492	492	490	53
530	20240827	105200	50734305	491	491	491	491	0
531	20240827	105100	50734305	491	491	491	491	0
532	20240827	105000	50734305	491	491	491	491	0
533	20240827	104900	50734305	491	491	491	491	0
534	20240827	104800	50734305	491	491	491	491	0
535	20240827	104700	50734305	491	491	491	491	0
536	20240827	104600	50734305	491	491	491	491	5
537	20240827	104500	50731850	489	489	489	489	4646
538	20240827	104400	48459956	489	489	489	489	0
539	20240827	104300	48459956	489	489	489	489	0
540	20240827	104200	48459956	489	489	489	489	205
541	20240827	104100	48359711	489	489	489	489	0
542	20240827	104000	48359711	489	489	489	489	0
543	20240827	103900	48359711	489	489	489	489	0
544	20240827	103800	48359711	489	490	490	489	7807
545	20240827	103700	44536238	491	491	491	491	3460
546	20240827	103600	42837378	491	491	491	491	560
547	20240827	103500	42562418	491	491	491	491	0
548	20240827	103400	42562418	491	492	492	491	1500
549	20240827	103300	41825913	491	491	491	491	0
550	20240827	103200	41825913	491	491	491	491	0
551	20240827	103100	41825913	491	491	491	491	0
552	20240827	103000	41825913	491	491	491	491	0
553	20240827	102900	41825913	491	491	491	491	0
554	20240827	102800	41825913	491	491	491	491	0
555	20240827	102700	41825913	491	491	491	491	0
556	20240827	102600	41825913	491	491	491	491	4540
557	20240827	102500	39596773	491	491	491	491	0
558	20240827	102400	39596773	491	491	491	491	115
559	20240827	102300	39540308	491	491	491	491	5
560	20240827	102200	39537853	491	491	491	491	0
561	20240827	102100	39537853	491	491	491	491	1000
562	20240827	102000	39046853	491	491	491	491	151
563	20240827	101900	38972712	492	492	492	492	0
564	20240827	101800	38972712	492	492	492	492	0
565	20240827	101700	38972712	492	492	492	492	0
566	20240827	101600	38972712	492	492	492	492	1
567	20240827	101500	38972220	491	491	491	491	0
568	20240827	101400	38972220	491	491	491	491	100
569	20240827	101300	38923120	492	492	492	492	461
570	20240827	101200	38696308	493	494	494	493	201
571	20240827	101100	38597115	494	494	494	494	0
572	20240827	101000	38597115	494	494	494	494	100
573	20240827	100900	38547715	494	494	494	494	0
574	20240827	100800	38547715	494	494	494	494	0
575	20240827	100700	38547715	494	494	494	494	0
576	20240827	100600	38547715	494	494	494	494	0
577	20240827	100500	38547715	494	494	494	494	0
578	20240827	100400	38547715	494	495	496	494	62
579	20240827	100300	38517016	497	500	500	497	9715
580	20240827	100200	33685661	500	500	500	500	0
581	20240827	100100	33685661	500	500	500	500	50
582	20240827	100000	33660661	501	495	501	495	51
583	20240827	095900	33635231	496	493	501	493	57
584	20240827	095800	33606908	495	493	496	493	46
585	20240827	095700	33584133	492	492	492	492	0
586	20240827	095600	33584133	492	492	492	492	1
587	20240827	095500	33583641	497	497	497	497	0
588	20240827	095400	33583641	497	497	497	497	0
589	20240827	095300	33583641	497	495	497	495	3
590	20240827	095200	33582153	494	490	494	489	3799
591	20240827	095100	31721158	491	490	491	489	10473
592	20240827	095000	26597154	491	491	491	491	0
593	20240827	094900	26597154	491	491	491	490	10437
594	20240827	094800	21482599	491	491	491	491	0
595	20240827	094700	21482599	491	491	491	491	0
596	20240827	094600	21482599	491	491	491	491	0
597	20240827	094500	21482599	491	494	494	491	1900
598	20240827	094400	20547396	493	493	493	493	0
599	20240827	094300	20547396	493	491	493	491	3858
600	20240827	094200	18645406	491	491	491	491	1
601	20240827	094100	18644915	491	491	491	491	1400
602	20240827	094000	17957515	493	492	493	492	54
603	20240827	093900	17930897	494	492	494	492	97
604	20240827	093800	17883171	492	492	492	492	11
605	20240827	093700	17877759	492	492	492	492	7
606	20240827	093600	17874315	493	493	493	493	203
607	20240827	093500	17774236	491	490	491	490	4891
608	20240827	093400	15373435	491	491	492	489	3396
609	20240827	093300	13707478	490	490	490	490	0
610	20240827	093200	13707478	490	490	490	490	0
611	20240827	093100	13707478	490	490	490	490	0
612	20240827	093000	13707478	490	490	490	490	0
613	20240827	092900	13707478	490	491	491	490	994
614	20240827	092800	13219996	491	491	491	491	81
615	20240827	092700	13180225	491	491	491	491	0
616	20240827	092600	13180225	491	491	491	491	0
617	20240827	092500	13180225	491	491	491	491	0
618	20240827	092400	13180225	491	491	491	491	4499
619	20240827	092300	10971216	491	491	491	491	0
620	20240827	092200	10971216	491	491	491	491	1
621	20240827	092100	10970725	492	492	492	492	447
622	20240827	092000	10750801	492	492	492	492	727
623	20240827	091900	10393117	490	490	490	490	0
624	20240827	091800	10393117	490	492	492	490	7500
625	20240827	091700	6711185	492	492	492	492	0
626	20240827	091600	6711185	492	492	492	492	0
627	20240827	091500	6711185	492	492	492	492	1129
628	20240827	091400	6155717	492	494	494	492	721
629	20240827	091300	5800359	496	496	496	496	400
630	20240827	091200	5601959	494	494	494	494	0
631	20240827	091100	5601959	494	494	494	494	0
632	20240827	091000	5601959	494	494	494	494	0
633	20240827	090900	5601959	494	496	496	494	700
634	20240827	090800	5255786	497	497	497	497	0
635	20240827	090700	5255786	497	497	497	497	5
636	20240827	090600	5253301	498	498	498	498	0
637	20240827	090500	5253301	498	500	500	498	10029
638	20240827	090400	239001	500	500	500	500	0
639	20240827	090300	239001	500	500	500	500	0
640	20240827	090200	239001	500	501	501	500	36
641	20240827	090100	221000	500	500	500	500	0
642	20240827	090000	221000	500	500	500	500	442