KissMeData/097780/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	200200	77599442	960	960	960	960	696
3	20240827	200100	77599442	960	960	960	960	0
4	20240827	200000	77599442	960	960	960	960	0
5	20240827	195900	77599442	960	960	960	960	0
6	20240827	195800	77599442	960	960	960	960	0
7	20240827	195700	77599442	960	960	960	960	0
8	20240827	195600	77599442	960	960	960	960	0
9	20240827	195500	77599442	960	960	960	960	0
10	20240827	195400	77599442	960	960	960	960	0
11	20240827	195300	77599442	960	960	960	960	0
12	20240827	195200	77599442	960	960	960	960	0
13	20240827	195100	77599442	960	960	960	960	0
14	20240827	195000	77599442	960	960	960	960	0
15	20240827	194900	77599442	960	960	960	960	0
16	20240827	194800	77599442	960	960	960	960	0
17	20240827	194700	77599442	960	960	960	960	0
18	20240827	194600	77599442	960	960	960	960	0
19	20240827	194500	77599442	960	960	960	960	0
20	20240827	194400	77599442	960	960	960	960	0
21	20240827	194300	77599442	960	960	960	960	0
22	20240827	194200	77599442	960	960	960	960	0
23	20240827	194100	77599442	960	960	960	960	0
24	20240827	194000	77599442	960	960	960	960	0
25	20240827	193900	77599442	960	960	960	960	0
26	20240827	193800	77599442	960	960	960	960	0
27	20240827	193700	77599442	960	960	960	960	0
28	20240827	193600	77599442	960	960	960	960	0
29	20240827	193500	77599442	960	960	960	960	0
30	20240827	193400	77599442	960	960	960	960	0
31	20240827	193300	77599442	960	960	960	960	0
32	20240827	193200	77599442	960	960	960	960	696
33	20240827	193100	77599442	960	960	960	960	0
34	20240827	193000	77599442	960	960	960	960	0
35	20240827	192900	77599442	960	960	960	960	0
36	20240827	192800	77599442	960	960	960	960	0
37	20240827	192700	77599442	960	960	960	960	0
38	20240827	192600	77599442	960	960	960	960	0
39	20240827	192500	77599442	960	960	960	960	0
40	20240827	192400	77599442	960	960	960	960	0
41	20240827	192300	77599442	960	960	960	960	0
42	20240827	192200	77599442	960	960	960	960	0
43	20240827	192100	77599442	960	960	960	960	0
44	20240827	192000	77599442	960	960	960	960	0
45	20240827	191900	77599442	960	960	960	960	0
46	20240827	191800	77599442	960	960	960	960	0
47	20240827	191700	77599442	960	960	960	960	0
48	20240827	191600	77599442	960	960	960	960	0
49	20240827	191500	77599442	960	960	960	960	0
50	20240827	191400	77599442	960	960	960	960	0
51	20240827	191300	77599442	960	960	960	960	0
52	20240827	191200	77599442	960	960	960	960	0
53	20240827	191100	77599442	960	960	960	960	0
54	20240827	191000	77599442	960	960	960	960	0
55	20240827	190900	77599442	960	960	960	960	0
56	20240827	190800	77599442	960	960	960	960	0
57	20240827	190700	77599442	960	960	960	960	0
58	20240827	190600	77599442	960	960	960	960	0
59	20240827	190500	77599442	960	960	960	960	0
60	20240827	190400	77599442	960	960	960	960	0
61	20240827	190300	77599442	960	960	960	960	0
62	20240827	190200	77599442	960	960	960	960	696
63	20240827	190100	77599442	960	960	960	960	0
64	20240827	190000	77599442	960	960	960	960	0
65	20240827	185900	77599442	960	960	960	960	0
66	20240827	185800	77599442	960	960	960	960	0
67	20240827	185700	77599442	960	960	960	960	0
68	20240827	185600	77599442	960	960	960	960	0
69	20240827	185500	77599442	960	960	960	960	0
70	20240827	185400	77599442	960	960	960	960	0
71	20240827	185300	77599442	960	960	960	960	0
72	20240827	185200	77599442	960	960	960	960	0
73	20240827	185100	77599442	960	960	960	960	0
74	20240827	185000	77599442	960	960	960	960	0
75	20240827	184900	77599442	960	960	960	960	0
76	20240827	184800	77599442	960	960	960	960	0
77	20240827	184700	77599442	960	960	960	960	0
78	20240827	184600	77599442	960	960	960	960	0
79	20240827	184500	77599442	960	960	960	960	0
80	20240827	184400	77599442	960	960	960	960	0
81	20240827	184300	77599442	960	960	960	960	0
82	20240827	184200	77599442	960	960	960	960	0
83	20240827	184100	77599442	960	960	960	960	0
84	20240827	184000	77599442	960	960	960	960	0
85	20240827	183900	77599442	960	960	960	960	0
86	20240827	183800	77599442	960	960	960	960	0
87	20240827	183700	77599442	960	960	960	960	0
88	20240827	183600	77599442	960	960	960	960	0
89	20240827	183500	77599442	960	960	960	960	0
90	20240827	183400	77599442	960	960	960	960	0
91	20240827	183300	77599442	960	960	960	960	0
92	20240827	183200	77599442	960	960	960	960	696
93	20240827	183100	77599442	960	960	960	960	0
94	20240827	183000	77599442	960	960	960	960	0
95	20240827	182900	77599442	960	960	960	960	0
96	20240827	182800	77599442	960	960	960	960	0
97	20240827	182700	77599442	960	960	960	960	0
98	20240827	182600	77599442	960	960	960	960	0
99	20240827	182500	77599442	960	960	960	960	0
100	20240827	182400	77599442	960	960	960	960	0
101	20240827	182300	77599442	960	960	960	960	0
102	20240827	182200	77599442	960	960	960	960	0
103	20240827	182100	77599442	960	960	960	960	0
104	20240827	182000	77599442	960	960	960	960	0
105	20240827	181900	77599442	960	960	960	960	0
106	20240827	181800	77599442	960	960	960	960	0
107	20240827	181700	77599442	960	960	960	960	0
108	20240827	181600	77599442	960	960	960	960	0
109	20240827	181500	77599442	960	960	960	960	0
110	20240827	181400	77599442	960	960	960	960	0
111	20240827	181300	77599442	960	960	960	960	0
112	20240827	181200	77599442	960	960	960	960	0
113	20240827	181100	77599442	960	960	960	960	0
114	20240827	181000	77599442	960	960	960	960	0
115	20240827	180900	77599442	960	960	960	960	0
116	20240827	180800	77599442	960	960	960	960	0
117	20240827	180700	77599442	960	960	960	960	0
118	20240827	180600	77599442	960	960	960	960	0
119	20240827	180500	77599442	960	960	960	960	0
120	20240827	180400	77599442	960	960	960	960	0
121	20240827	180300	77599442	960	960	960	960	0
122	20240827	180200	77599442	960	960	960	960	696
123	20240827	180100	77599442	960	960	960	960	0
124	20240827	180000	77599442	960	960	960	960	0
125	20240827	175900	77599442	960	960	960	960	0
126	20240827	175800	77599442	960	960	960	960	0
127	20240827	175700	77599442	960	960	960	960	0
128	20240827	175600	77599442	960	960	960	960	0
129	20240827	175500	77599442	960	960	960	960	0
130	20240827	175400	77599442	960	960	960	960	0
131	20240827	175300	77599442	960	960	960	960	0
132	20240827	175200	77599442	960	960	960	960	0
133	20240827	175100	77599442	960	960	960	960	0
134	20240827	175000	77599442	960	960	960	960	0
135	20240827	174900	77599442	960	960	960	960	0
136	20240827	174800	77599442	960	960	960	960	0
137	20240827	174700	77599442	960	960	960	960	0
138	20240827	174600	77599442	960	960	960	960	0
139	20240827	174500	77599442	960	960	960	960	0
140	20240827	174400	77599442	960	960	960	960	0
141	20240827	174300	77599442	960	960	960	960	0
142	20240827	174200	77599442	960	960	960	960	0
143	20240827	174100	77599442	960	960	960	960	0
144	20240827	174000	77599442	960	960	960	960	0
145	20240827	173900	77599442	960	960	960	960	0
146	20240827	173800	77599442	960	960	960	960	0
147	20240827	173700	77599442	960	960	960	960	0
148	20240827	173600	77599442	960	960	960	960	0
149	20240827	173500	77599442	960	960	960	960	0
150	20240827	173400	77599442	960	960	960	960	0
151	20240827	173300	77599442	960	960	960	960	0
152	20240827	173200	77599442	960	960	960	960	696
153	20240827	173100	77599442	960	960	960	960	0
154	20240827	173000	77599442	960	960	960	960	0
155	20240827	172900	77599442	960	960	960	960	0
156	20240827	172800	77599442	960	960	960	960	0
157	20240827	172700	77599442	960	960	960	960	0
158	20240827	172600	77599442	960	960	960	960	0
159	20240827	172500	77599442	960	960	960	960	0
160	20240827	172400	77599442	960	960	960	960	0
161	20240827	172300	77599442	960	960	960	960	0
162	20240827	172200	77599442	960	960	960	960	0
163	20240827	172100	77599442	960	960	960	960	0
164	20240827	172000	77599442	960	960	960	960	0
165	20240827	171900	77599442	960	960	960	960	0
166	20240827	171800	77599442	960	960	960	960	0
167	20240827	171700	77599442	960	960	960	960	0
168	20240827	171600	77599442	960	960	960	960	0
169	20240827	171500	77599442	960	960	960	960	0
170	20240827	171400	77599442	960	960	960	960	0
171	20240827	171300	77599442	960	960	960	960	0
172	20240827	171200	77599442	960	960	960	960	0
173	20240827	171100	77599442	960	960	960	960	0
174	20240827	171000	77599442	960	960	960	960	0
175	20240827	170900	77599442	960	960	960	960	0
176	20240827	170800	77599442	960	960	960	960	0
177	20240827	170700	77599442	960	960	960	960	0
178	20240827	170600	77599442	960	960	960	960	0
179	20240827	170500	77599442	960	960	960	960	0
180	20240827	170400	77599442	960	960	960	960	0
181	20240827	170300	77599442	960	960	960	960	0
182	20240827	170200	77599442	960	960	960	960	696
183	20240827	170100	77599442	960	960	960	960	0
184	20240827	170000	77599442	960	960	960	960	0
185	20240827	165900	77599442	960	960	960	960	0
186	20240827	165800	77599442	960	960	960	960	0
187	20240827	165700	77599442	960	960	960	960	0
188	20240827	165600	77599442	960	960	960	960	0
189	20240827	165500	77599442	960	960	960	960	0
190	20240827	165400	77599442	960	960	960	960	0
191	20240827	165300	77599442	960	960	960	960	0
192	20240827	165200	77599442	960	960	960	960	0
193	20240827	165100	77599442	960	960	960	960	0
194	20240827	165000	77599442	960	960	960	960	0
195	20240827	164900	77599442	960	960	960	960	0
196	20240827	164800	77599442	960	960	960	960	0
197	20240827	164700	77599442	960	960	960	960	0
198	20240827	164600	77599442	960	960	960	960	0
199	20240827	164500	77599442	960	960	960	960	0
200	20240827	164400	77599442	960	960	960	960	0
201	20240827	164300	77599442	960	960	960	960	0
202	20240827	164200	77599442	960	960	960	960	0
203	20240827	164100	77599442	960	960	960	960	0
204	20240827	164000	77599442	960	960	960	960	0
205	20240827	163900	77599442	960	960	960	960	0
206	20240827	163800	77599442	960	960	960	960	0
207	20240827	163700	77599442	960	960	960	960	0
208	20240827	163600	77599442	960	960	960	960	0
209	20240827	163500	77599442	960	960	960	960	0
210	20240827	163400	77599442	960	960	960	960	0
211	20240827	163300	77599442	960	960	960	960	0
212	20240827	163200	77599442	960	960	960	960	696
213	20240827	163100	77599442	960	960	960	960	0
214	20240827	163000	77599442	960	960	960	960	0
215	20240827	162900	77599442	960	960	960	960	0
216	20240827	162800	77599442	960	960	960	960	0
217	20240827	162700	77599442	960	960	960	960	0
218	20240827	162600	77599442	960	960	960	960	0
219	20240827	162500	77599442	960	960	960	960	0
220	20240827	162400	77599442	960	960	960	960	0
221	20240827	162300	77599442	960	960	960	960	0
222	20240827	162200	77599442	960	960	960	960	0
223	20240827	162100	77599442	960	960	960	960	0
224	20240827	162000	77599442	960	960	960	960	0
225	20240827	161900	77599442	960	960	960	960	0
226	20240827	161800	77599442	960	960	960	960	0
227	20240827	161700	77599442	960	960	960	960	0
228	20240827	161600	77599442	960	960	960	960	0
229	20240827	161500	77599442	960	960	960	960	0
230	20240827	161400	77599442	960	960	960	960	0
231	20240827	161300	77599442	960	960	960	960	0
232	20240827	161200	77599442	960	960	960	960	0
233	20240827	161100	77599442	960	960	960	960	0
234	20240827	161000	77599442	960	960	960	960	0
235	20240827	160900	77599442	960	960	960	960	0
236	20240827	160800	77599442	960	960	960	960	0
237	20240827	160700	77599442	960	960	960	960	0
238	20240827	160600	77599442	960	960	960	960	0
239	20240827	160500	77599442	960	960	960	960	0
240	20240827	160400	77599442	960	960	960	960	0
241	20240827	160300	77599442	960	960	960	960	0
242	20240827	160200	77599442	960	960	960	960	696
243	20240827	160100	77599442	960	960	960	960	0
244	20240827	160000	77599442	960	960	960	960	0
245	20240827	155900	77599442	960	960	960	960	0
246	20240827	155800	77599442	960	960	960	960	0
247	20240827	155700	77599442	960	960	960	960	0
248	20240827	155600	77599442	960	960	960	960	0
249	20240827	155500	77599442	960	960	960	960	0
250	20240827	155400	77599442	960	960	960	960	0
251	20240827	155300	77599442	960	960	960	960	0
252	20240827	155200	77599442	960	960	960	960	0
253	20240827	155100	77599442	960	960	960	960	0
254	20240827	155000	77599442	960	960	960	960	0
255	20240827	154900	77599442	960	960	960	960	0
256	20240827	154800	77599442	960	960	960	960	0
257	20240827	154700	77599442	960	960	960	960	0
258	20240827	154600	77599442	960	960	960	960	0
259	20240827	154500	77599442	960	960	960	960	0
260	20240827	154400	77599442	960	960	960	960	0
261	20240827	154300	77599442	960	960	960	960	0
262	20240827	154200	77599442	960	960	960	960	0
263	20240827	154100	77599442	960	960	960	960	0
264	20240827	154000	77599442	960	960	960	960	0
265	20240827	153900	77599442	960	960	960	960	0
266	20240827	153800	77599442	960	960	960	960	0
267	20240827	153700	77599442	960	960	960	960	0
268	20240827	153600	77599442	960	960	960	960	0
269	20240827	153500	77599442	960	960	960	960	0
270	20240827	153400	77599442	960	960	960	960	0
271	20240827	153300	77599442	960	960	960	960	0
272	20240827	153200	77599442	960	960	960	960	696
273	20240827	153100	77599442	960	960	960	960	0
274	20240827	153000	77599442	960	960	960	960	696
275	20240827	152900	76931282	958	958	958	958	0
276	20240827	152800	76931282	958	958	958	958	0
277	20240827	152700	76931282	958	958	958	958	0
278	20240827	152600	76931282	958	958	958	958	0
279	20240827	152500	76931282	958	958	958	958	0
280	20240827	152400	76931282	958	958	958	958	0
281	20240827	152300	76931282	958	958	958	958	0
282	20240827	152200	76931282	958	958	958	958	0
283	20240827	152100	76931282	958	958	958	958	0
284	20240827	152000	76931282	958	958	958	958	0
285	20240827	151900	76931282	958	958	958	958	126
286	20240827	151800	76810574	958	958	958	958	0
287	20240827	151700	76810574	958	958	958	958	100
288	20240827	151600	76714774	958	958	958	958	0
289	20240827	151500	76714774	958	958	958	958	0
290	20240827	151400	76714774	958	958	958	958	0
291	20240827	151300	76714774	958	958	958	958	0
292	20240827	151200	76714774	958	958	958	958	5
293	20240827	151100	76709984	958	958	958	958	0
294	20240827	151000	76709984	958	958	958	958	0
295	20240827	150900	76709984	958	956	958	951	1609
296	20240827	150800	75178328	956	956	956	956	0
297	20240827	150700	75178328	956	956	956	956	113
298	20240827	150600	75070300	956	956	956	956	0
299	20240827	150500	75070300	956	955	956	955	44
300	20240827	150400	75028277	956	956	956	956	0
301	20240827	150300	75028277	956	956	956	956	0
302	20240827	150200	75028277	956	956	956	956	0
303	20240827	150100	75028277	956	956	956	956	0
304	20240827	150000	75028277	956	956	956	956	0
305	20240827	145900	75028277	956	956	956	956	0
306	20240827	145800	75028277	956	956	956	956	2
307	20240827	145700	75026365	956	956	956	956	0
308	20240827	145600	75026365	956	956	956	956	70
309	20240827	145500	74959445	958	958	958	958	0
310	20240827	145400	74959445	958	958	958	958	0
311	20240827	145300	74959445	958	958	958	958	2
312	20240827	145200	74957529	956	957	957	956	216
313	20240827	145100	74750905	958	958	958	958	0
314	20240827	145000	74750905	958	958	958	958	0
315	20240827	144900	74750905	958	958	958	958	15
316	20240827	144800	74736535	958	958	959	958	16
317	20240827	144700	74721204	958	958	958	958	1
318	20240827	144600	74720246	959	959	959	959	0
319	20240827	144500	74720246	959	959	959	959	0
320	20240827	144400	74720246	959	959	959	959	0
321	20240827	144300	74720246	959	959	959	959	0
322	20240827	144200	74720246	959	959	959	959	0
323	20240827	144100	74720246	959	959	959	959	0
324	20240827	144000	74720246	959	959	959	959	0
325	20240827	143900	74720246	959	959	959	959	0
326	20240827	143800	74720246	959	958	959	958	3
327	20240827	143700	74717370	959	957	959	957	273
328	20240827	143600	74455879	957	957	957	957	0
329	20240827	143500	74455879	957	957	957	957	907
330	20240827	143400	73587880	956	956	957	956	18
331	20240827	143300	73570668	956	956	956	956	1
332	20240827	143200	73569712	957	957	957	957	0
333	20240827	143100	73569712	957	957	957	957	0
334	20240827	143000	73569712	957	957	957	957	0
335	20240827	142900	73569712	957	957	957	957	0
336	20240827	142800	73569712	957	957	957	957	0
337	20240827	142700	73569712	957	954	957	954	447
338	20240827	142600	73142646	954	954	954	953	207
339	20240827	142500	72945169	951	953	953	948	11289
340	20240827	142400	62222811	954	954	954	954	214
341	20240827	142300	62018655	954	954	954	954	0
342	20240827	142200	62018655	954	954	954	954	0
343	20240827	142100	62018655	954	952	954	952	1098
344	20240827	142000	60973353	953	957	957	953	3548
345	20240827	141900	57589123	955	955	955	955	200
346	20240827	141800	57398123	955	955	955	955	0
347	20240827	141700	57398123	955	955	955	955	107
348	20240827	141600	57295938	957	955	957	955	13
349	20240827	141500	57283517	957	957	957	957	0
350	20240827	141400	57283517	957	956	957	955	303
351	20240827	141300	56993987	957	957	957	957	20
352	20240827	141200	56974847	957	957	957	957	154
353	20240827	141100	56827469	957	957	957	957	0
354	20240827	141000	56827469	957	957	957	957	0
355	20240827	140900	56827469	957	957	957	957	0
356	20240827	140800	56827469	957	957	957	957	0
357	20240827	140700	56827469	957	957	957	957	0
358	20240827	140600	56827469	957	957	957	957	0
359	20240827	140500	56827469	957	957	957	957	56
360	20240827	140400	56773877	955	955	955	955	0
361	20240827	140300	56773877	955	955	955	955	0
362	20240827	140200	56773877	955	955	957	955	1016
363	20240827	140100	55803365	955	955	957	955	1203
364	20240827	140000	54654494	955	956	957	955	643
365	20240827	135900	54040364	955	955	957	955	1072
366	20240827	135800	53016600	957	957	957	955	579
367	20240827	135700	52463237	955	955	957	955	692
368	20240827	135600	51802323	956	956	956	955	340
369	20240827	135500	51477473	957	957	957	957	0
370	20240827	135400	51477473	957	957	957	957	0
371	20240827	135300	51477473	957	957	957	957	2
372	20240827	135200	51475559	955	955	955	955	290
373	20240827	135100	51198609	957	957	957	957	2
374	20240827	135000	51196695	955	955	955	955	0
375	20240827	134900	51196695	955	958	958	955	1550
376	20240827	134800	49715975	955	955	955	955	0
377	20240827	134700	49715975	955	956	956	955	400
378	20240827	134600	49333820	958	958	958	958	0
379	20240827	134500	49333820	958	958	958	958	20
380	20240827	134400	49314660	958	958	958	958	0
381	20240827	134300	49314660	958	958	958	958	1
382	20240827	134200	49313702	956	956	956	956	1
383	20240827	134100	49312746	958	958	958	958	0
384	20240827	134000	49312746	958	958	958	958	0
385	20240827	133900	49312746	958	956	958	956	1130
386	20240827	133800	48232206	958	958	958	958	0
387	20240827	133700	48232206	958	958	958	958	0
388	20240827	133600	48232206	958	958	958	958	0
389	20240827	133500	48232206	958	958	958	958	2282
390	20240827	133400	46046050	958	958	958	958	0
391	20240827	133300	46046050	958	958	958	958	0
392	20240827	133200	46046050	958	958	958	958	0
393	20240827	133100	46046050	958	958	958	958	0
394	20240827	133000	46046050	958	958	958	958	0
395	20240827	132900	46046050	958	958	958	958	0
396	20240827	132800	46046050	958	958	958	958	0
397	20240827	132700	46046050	958	958	958	958	0
398	20240827	132600	46046050	958	958	958	958	0
399	20240827	132500	46046050	958	958	958	958	533
400	20240827	132400	45535436	958	958	958	958	0
401	20240827	132300	45535436	958	958	958	958	13
402	20240827	132200	45522982	958	958	958	958	0
403	20240827	132100	45522982	958	958	958	958	0
404	20240827	132000	45522982	958	958	958	958	0
405	20240827	131900	45522982	958	958	958	958	0
406	20240827	131800	45522982	958	958	958	958	0
407	20240827	131700	45522982	958	958	958	958	0
408	20240827	131600	45522982	958	958	958	958	0
409	20240827	131500	45522982	958	958	958	958	129
410	20240827	131400	45399400	958	958	958	958	0
411	20240827	131300	45399400	958	958	958	958	0
412	20240827	131200	45399400	958	958	958	958	0
413	20240827	131100	45399400	958	958	958	958	0
414	20240827	131000	45399400	958	958	958	958	50
415	20240827	130900	45351500	958	958	958	958	0
416	20240827	130800	45351500	958	958	958	958	0
417	20240827	130700	45351500	958	958	958	958	0
418	20240827	130600	45351500	958	958	958	958	0
419	20240827	130500	45351500	958	958	958	958	13
420	20240827	130400	45339046	958	956	958	955	3789
421	20240827	130300	41718713	958	958	958	958	10
422	20240827	130200	41709133	958	958	958	958	0
423	20240827	130100	41709133	958	958	958	958	0
424	20240827	130000	41709133	958	958	958	958	1
425	20240827	125900	41708175	958	958	958	958	2
426	20240827	125800	41706259	958	958	958	958	0
427	20240827	125700	41706259	958	958	958	958	0
428	20240827	125600	41706259	958	958	958	958	0
429	20240827	125500	41706259	958	958	958	958	0
430	20240827	125400	41706259	958	958	958	958	0
431	20240827	125300	41706259	958	958	958	958	0
432	20240827	125200	41706259	958	958	958	958	0
433	20240827	125100	41706259	958	958	958	958	0
434	20240827	125000	41706259	958	958	958	958	0
435	20240827	124900	41706259	958	958	958	958	0
436	20240827	124800	41706259	958	958	958	958	0
437	20240827	124700	41706259	958	958	958	958	0
438	20240827	124600	41706259	958	957	958	957	11
439	20240827	124500	41695722	958	957	958	957	30
440	20240827	124400	41666985	958	957	958	957	50
441	20240827	124300	41619087	959	957	959	957	51
442	20240827	124200	41570182	957	957	957	957	2
443	20240827	124100	41568268	957	957	957	957	0
444	20240827	124000	41568268	957	957	957	957	0
445	20240827	123900	41568268	957	957	957	957	0
446	20240827	123800	41568268	957	957	957	957	0
447	20240827	123700	41568268	957	957	957	957	0
448	20240827	123600	41568268	957	957	957	957	3
449	20240827	123500	41565397	958	958	958	958	0
450	20240827	123400	41565397	958	958	958	958	0
451	20240827	123300	41565397	958	958	958	958	0
452	20240827	123200	41565397	958	958	958	958	0
453	20240827	123100	41565397	958	957	958	957	3
454	20240827	123000	41562524	955	955	955	955	0
455	20240827	122900	41562524	955	955	955	955	1
456	20240827	122800	41561569	955	955	955	954	2716
457	20240827	122700	38968676	957	956	957	956	727
458	20240827	122600	38273661	957	957	957	957	472
459	20240827	122500	37821957	959	959	959	959	43
460	20240827	122400	37780720	959	959	959	959	0
461	20240827	122300	37780720	959	959	959	959	0
462	20240827	122200	37780720	959	959	959	959	0
463	20240827	122100	37780720	959	959	959	959	0
464	20240827	122000	37780720	959	959	959	959	0
465	20240827	121900	37780720	959	959	959	959	0
466	20240827	121800	37780720	959	959	959	959	0
467	20240827	121700	37780720	959	959	959	959	0
468	20240827	121600	37780720	959	959	959	959	0
469	20240827	121500	37780720	959	959	959	959	0
470	20240827	121400	37780720	959	959	959	959	70
471	20240827	121300	37713590	959	959	959	959	0
472	20240827	121200	37713590	959	959	959	959	0
473	20240827	121100	37713590	959	959	959	959	0
474	20240827	121000	37713590	959	959	959	959	0
475	20240827	120900	37713590	959	959	959	959	0
476	20240827	120800	37713590	959	959	959	959	0
477	20240827	120700	37713590	959	959	959	959	200
478	20240827	120600	37521790	959	959	959	959	0
479	20240827	120500	37521790	959	959	959	959	16
480	20240827	120400	37506446	957	957	957	957	1
481	20240827	120300	37505489	957	957	957	957	454
482	20240827	120200	37071011	957	957	957	957	10
483	20240827	120100	37061441	957	957	957	957	0
484	20240827	120000	37061441	957	957	957	957	0
485	20240827	115900	37061441	957	957	957	957	0
486	20240827	115800	37061441	957	957	957	957	0
487	20240827	115700	37061441	957	957	957	957	0
488	20240827	115600	37061441	957	957	957	957	1
489	20240827	115500	37060484	957	957	957	957	0
490	20240827	115400	37060484	957	957	957	957	47
491	20240827	115300	37015505	957	957	957	957	0
492	20240827	115200	37015505	957	957	957	957	0
493	20240827	115100	37015505	957	957	957	957	1
494	20240827	115000	37014548	956	956	956	956	0
495	20240827	114900	37014548	956	956	956	956	0
496	20240827	114800	37014548	956	956	956	956	0
497	20240827	114700	37014548	956	956	956	956	0
498	20240827	114600	37014548	956	956	956	956	60
499	20240827	114500	36957188	957	957	957	957	15
500	20240827	114400	36942833	957	957	957	957	0
501	20240827	114300	36942833	957	957	957	957	0
502	20240827	114200	36942833	957	956	957	956	994
503	20240827	114100	35992467	957	957	957	957	0
504	20240827	114000	35992467	957	957	957	957	200
505	20240827	113900	35801067	957	957	957	957	0
506	20240827	113800	35801067	957	957	957	957	0
507	20240827	113700	35801067	957	957	957	957	7
508	20240827	113600	35794368	957	957	957	957	4
509	20240827	113500	35790540	957	957	957	957	5
510	20240827	113400	35785755	958	958	958	958	0
511	20240827	113300	35785755	958	958	958	958	0
512	20240827	113200	35785755	958	958	958	958	0
513	20240827	113100	35785755	958	958	958	958	224
514	20240827	113000	35571163	958	958	958	958	0
515	20240827	112900	35571163	958	958	958	958	0
516	20240827	112800	35571163	958	958	958	958	0
517	20240827	112700	35571163	958	958	958	958	0
518	20240827	112600	35571163	958	958	958	958	0
519	20240827	112500	35571163	958	958	958	958	8
520	20240827	112400	35563499	958	958	958	958	0
521	20240827	112300	35563499	958	958	958	958	0
522	20240827	112200	35563499	958	958	958	958	0
523	20240827	112100	35563499	958	958	958	958	0
524	20240827	112000	35563499	958	958	958	958	0
525	20240827	111900	35563499	958	956	958	956	598
526	20240827	111800	34991705	958	958	958	958	0
527	20240827	111700	34991705	958	958	958	958	0
528	20240827	111600	34991705	958	958	958	958	11845
529	20240827	111500	23644195	958	958	958	958	0
530	20240827	111400	23644195	958	958	958	958	0
531	20240827	111300	23644195	958	958	958	958	0
532	20240827	111200	23644195	958	957	958	957	3
533	20240827	111100	23641322	958	957	958	957	241
534	20240827	111000	23410683	956	956	956	956	500
535	20240827	110900	22932683	958	958	958	958	0
536	20240827	110800	22932683	958	958	958	958	1
537	20240827	110700	22931725	958	958	958	958	0
538	20240827	110600	22931725	958	958	958	958	0
539	20240827	110500	22931725	958	957	958	957	3
540	20240827	110400	22928852	958	958	958	958	0
541	20240827	110300	22928852	958	957	958	957	4
542	20240827	110200	22925021	958	957	958	957	348
543	20240827	110100	22591982	958	958	958	957	1067
544	20240827	110000	21569826	959	959	959	959	3
545	20240827	105900	21566949	958	958	958	958	195
546	20240827	105800	21380139	958	958	958	958	1
547	20240827	105700	21379181	958	958	958	958	0
548	20240827	105600	21379181	958	958	958	958	0
549	20240827	105500	21379181	958	958	958	958	0
550	20240827	105400	21379181	958	958	958	958	0
551	20240827	105300	21379181	958	958	958	958	0
552	20240827	105200	21379181	958	958	958	958	0
553	20240827	105100	21379181	958	958	958	958	0
554	20240827	105000	21379181	958	958	958	958	2
555	20240827	104900	21377265	958	958	958	958	0
556	20240827	104800	21377265	958	958	958	958	0
557	20240827	104700	21377265	958	958	958	958	2
558	20240827	104600	21375349	957	957	957	957	56
559	20240827	104500	21321757	959	959	959	959	0
560	20240827	104400	21321757	959	959	959	959	0
561	20240827	104300	21321757	959	959	959	959	3
562	20240827	104200	21318880	958	958	958	958	2
563	20240827	104100	21316964	959	955	959	955	6585
564	20240827	104000	15027227	955	955	955	955	0
565	20240827	103900	15027227	955	955	955	955	0
566	20240827	103800	15027227	955	955	955	955	50
567	20240827	103700	14979477	955	955	955	955	0
568	20240827	103600	14979477	955	957	957	955	7815
569	20240827	103500	7511580	958	958	958	958	0
570	20240827	103400	7511580	958	958	958	958	0
571	20240827	103300	7511580	958	958	958	958	0
572	20240827	103200	7511580	958	958	958	958	0
573	20240827	103100	7511580	958	958	958	958	10
574	20240827	103000	7502000	958	958	958	958	0
575	20240827	102900	7502000	958	958	958	958	0
576	20240827	102800	7502000	958	958	958	958	0
577	20240827	102700	7502000	958	958	958	958	0
578	20240827	102600	7502000	958	957	958	957	10
579	20240827	102500	7492427	959	959	959	959	5
580	20240827	102400	7487632	959	959	959	959	0
581	20240827	102300	7487632	959	958	959	958	33
582	20240827	102200	7456011	959	959	959	959	0
583	20240827	102100	7456011	959	958	959	958	32
584	20240827	102000	7425354	958	958	958	958	20
585	20240827	101900	7406194	959	959	959	959	0
586	20240827	101800	7406194	959	959	959	959	0
587	20240827	101700	7406194	959	959	959	959	0
588	20240827	101600	7406194	959	958	959	958	230
589	20240827	101500	7185721	958	958	958	958	3
590	20240827	101400	7182847	959	959	959	959	0
591	20240827	101300	7182847	959	957	959	956	499
592	20240827	101200	6705273	959	959	959	959	3
593	20240827	101100	6702396	958	959	959	958	31
594	20240827	101000	6672696	958	959	959	958	32
595	20240827	100900	6642024	959	961	961	959	1088
596	20240827	100800	5598522	962	962	962	962	0
597	20240827	100700	5598522	962	962	962	962	0
598	20240827	100600	5598522	962	962	962	962	0
599	20240827	100500	5598522	962	962	962	962	10
600	20240827	100400	5588902	962	960	962	960	12
601	20240827	100300	5577369	961	961	961	961	6
602	20240827	100200	5571603	961	961	961	961	1
603	20240827	100100	5570642	962	961	962	961	10
604	20240827	100000	5561023	962	962	962	962	0
605	20240827	095900	5561023	962	962	962	962	0
606	20240827	095800	5561023	962	962	962	962	0
607	20240827	095700	5561023	962	959	962	957	477
608	20240827	095600	5103637	959	959	959	959	0
609	20240827	095500	5103637	959	959	959	959	0
610	20240827	095400	5103637	959	959	959	959	0
611	20240827	095300	5103637	959	959	959	959	0
612	20240827	095200	5103637	959	959	959	959	0
613	20240827	095100	5103637	959	959	959	959	2
614	20240827	095000	5101719	957	958	958	957	500
615	20240827	094900	4623208	959	959	959	959	0
616	20240827	094800	4623208	959	959	959	959	0
617	20240827	094700	4623208	959	959	959	959	31
618	20240827	094600	4593479	959	959	959	959	0
619	20240827	094500	4593479	959	959	959	959	0
620	20240827	094400	4593479	959	959	959	959	2
621	20240827	094300	4591561	957	957	957	957	10
622	20240827	094200	4581991	959	959	959	959	0
623	20240827	094100	4581991	959	959	959	959	0
624	20240827	094000	4581991	959	957	959	957	8
625	20240827	093900	4574327	957	957	959	957	6
626	20240827	093800	4568579	959	957	959	957	50
627	20240827	093700	4520631	959	959	959	959	0
628	20240827	093600	4520631	959	957	959	957	14
629	20240827	093500	4507207	959	957	959	957	13
630	20240827	093400	4494762	959	959	959	959	0
631	20240827	093300	4494762	959	959	959	959	0
632	20240827	093200	4494762	959	958	959	955	2003
633	20240827	093100	2580225	959	959	959	959	0
634	20240827	093000	2580225	959	959	959	959	0
635	20240827	092900	2580225	959	959	959	959	0
636	20240827	092800	2580225	959	959	959	959	0
637	20240827	092700	2580225	959	959	959	959	8
638	20240827	092600	2572553	959	959	959	959	0
639	20240827	092500	2572553	959	959	959	959	0
640	20240827	092400	2572553	959	959	959	959	0
641	20240827	092300	2572553	959	959	959	959	0
642	20240827	092200	2572553	959	959	959	959	0
643	20240827	092100	2572553	959	959	959	959	0
644	20240827	092000	2572553	959	959	959	959	20
645	20240827	091900	2553373	961	961	961	961	2
646	20240827	091800	2551451	959	959	959	959	0
647	20240827	091700	2551451	959	960	960	959	40
648	20240827	091600	2513081	961	961	961	961	0
649	20240827	091500	2513081	961	960	961	960	22
650	20240827	091400	2491959	968	968	968	968	25
651	20240827	091300	2467759	958	957	958	956	429
652	20240827	091200	2057198	957	962	962	957	898
653	20240827	091100	1196437	965	965	965	965	152
654	20240827	091000	1049757	971	965	971	965	32
655	20240827	090900	1018865	972	972	972	972	20
656	20240827	090800	999425	975	975	975	975	30
657	20240827	090700	970175	975	975	976	975	819
658	20240827	090600	170931	977	977	977	977	0
659	20240827	090500	170931	977	977	977	977	0
660	20240827	090400	170931	977	977	977	977	0
661	20240827	090300	170931	977	977	977	977	0
662	20240827	090200	170931	977	977	977	977	0
663	20240827	090100	170931	977	977	977	977	0
664	20240827	090000	170931	977	960	977	960	178