KissMeData/133820/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	201700	43589561	961	961	961	961	9858
3	20240827	201600	43589561	961	961	961	961	0
4	20240827	201500	43589561	961	961	961	961	0
5	20240827	201400	43589561	961	961	961	961	0
6	20240827	201300	43589561	961	961	961	961	0
7	20240827	201200	43589561	961	961	961	961	0
8	20240827	201100	43589561	961	961	961	961	0
9	20240827	201000	43589561	961	961	961	961	0
10	20240827	200900	43589561	961	961	961	961	0
11	20240827	200800	43589561	961	961	961	961	0
12	20240827	200700	43589561	961	961	961	961	0
13	20240827	200600	43589561	961	961	961	961	0
14	20240827	200500	43589561	961	961	961	961	0
15	20240827	200400	43589561	961	961	961	961	0
16	20240827	200300	43589561	961	961	961	961	0
17	20240827	200200	43589561	961	961	961	961	0
18	20240827	200100	43589561	961	961	961	961	0
19	20240827	200000	43589561	961	961	961	961	0
20	20240827	195900	43589561	961	961	961	961	0
21	20240827	195800	43589561	961	961	961	961	0
22	20240827	195700	43589561	961	961	961	961	0
23	20240827	195600	43589561	961	961	961	961	0
24	20240827	195500	43589561	961	961	961	961	0
25	20240827	195400	43589561	961	961	961	961	0
26	20240827	195300	43589561	961	961	961	961	0
27	20240827	195200	43589561	961	961	961	961	0
28	20240827	195100	43589561	961	961	961	961	0
29	20240827	195000	43589561	961	961	961	961	0
30	20240827	194900	43589561	961	961	961	961	0
31	20240827	194800	43589561	961	961	961	961	0
32	20240827	194700	43589561	961	961	961	961	9858
33	20240827	194600	43589561	961	961	961	961	0
34	20240827	194500	43589561	961	961	961	961	0
35	20240827	194400	43589561	961	961	961	961	0
36	20240827	194300	43589561	961	961	961	961	0
37	20240827	194200	43589561	961	961	961	961	0
38	20240827	194100	43589561	961	961	961	961	0
39	20240827	194000	43589561	961	961	961	961	0
40	20240827	193900	43589561	961	961	961	961	0
41	20240827	193800	43589561	961	961	961	961	0
42	20240827	193700	43589561	961	961	961	961	0
43	20240827	193600	43589561	961	961	961	961	0
44	20240827	193500	43589561	961	961	961	961	0
45	20240827	193400	43589561	961	961	961	961	0
46	20240827	193300	43589561	961	961	961	961	0
47	20240827	193200	43589561	961	961	961	961	0
48	20240827	193100	43589561	961	961	961	961	0
49	20240827	193000	43589561	961	961	961	961	0
50	20240827	192900	43589561	961	961	961	961	0
51	20240827	192800	43589561	961	961	961	961	0
52	20240827	192700	43589561	961	961	961	961	0
53	20240827	192600	43589561	961	961	961	961	0
54	20240827	192500	43589561	961	961	961	961	0
55	20240827	192400	43589561	961	961	961	961	0
56	20240827	192300	43589561	961	961	961	961	0
57	20240827	192200	43589561	961	961	961	961	0
58	20240827	192100	43589561	961	961	961	961	0
59	20240827	192000	43589561	961	961	961	961	0
60	20240827	191900	43589561	961	961	961	961	0
61	20240827	191800	43589561	961	961	961	961	0
62	20240827	191700	43589561	961	961	961	961	9858
63	20240827	191600	43589561	961	961	961	961	0
64	20240827	191500	43589561	961	961	961	961	0
65	20240827	191400	43589561	961	961	961	961	0
66	20240827	191300	43589561	961	961	961	961	0
67	20240827	191200	43589561	961	961	961	961	0
68	20240827	191100	43589561	961	961	961	961	0
69	20240827	191000	43589561	961	961	961	961	0
70	20240827	190900	43589561	961	961	961	961	0
71	20240827	190800	43589561	961	961	961	961	0
72	20240827	190700	43589561	961	961	961	961	0
73	20240827	190600	43589561	961	961	961	961	0
74	20240827	190500	43589561	961	961	961	961	0
75	20240827	190400	43589561	961	961	961	961	0
76	20240827	190300	43589561	961	961	961	961	0
77	20240827	190200	43589561	961	961	961	961	0
78	20240827	190100	43589561	961	961	961	961	0
79	20240827	190000	43589561	961	961	961	961	0
80	20240827	185900	43589561	961	961	961	961	0
81	20240827	185800	43589561	961	961	961	961	0
82	20240827	185700	43589561	961	961	961	961	0
83	20240827	185600	43589561	961	961	961	961	0
84	20240827	185500	43589561	961	961	961	961	0
85	20240827	185400	43589561	961	961	961	961	0
86	20240827	185300	43589561	961	961	961	961	0
87	20240827	185200	43589561	961	961	961	961	0
88	20240827	185100	43589561	961	961	961	961	0
89	20240827	185000	43589561	961	961	961	961	0
90	20240827	184900	43589561	961	961	961	961	0
91	20240827	184800	43589561	961	961	961	961	0
92	20240827	184700	43589561	961	961	961	961	9858
93	20240827	184600	43589561	961	961	961	961	0
94	20240827	184500	43589561	961	961	961	961	0
95	20240827	184400	43589561	961	961	961	961	0
96	20240827	184300	43589561	961	961	961	961	0
97	20240827	184200	43589561	961	961	961	961	0
98	20240827	184100	43589561	961	961	961	961	0
99	20240827	184000	43589561	961	961	961	961	0
100	20240827	183900	43589561	961	961	961	961	0
101	20240827	183800	43589561	961	961	961	961	0
102	20240827	183700	43589561	961	961	961	961	0
103	20240827	183600	43589561	961	961	961	961	0
104	20240827	183500	43589561	961	961	961	961	0
105	20240827	183400	43589561	961	961	961	961	0
106	20240827	183300	43589561	961	961	961	961	0
107	20240827	183200	43589561	961	961	961	961	0
108	20240827	183100	43589561	961	961	961	961	0
109	20240827	183000	43589561	961	961	961	961	0
110	20240827	182900	43589561	961	961	961	961	0
111	20240827	182800	43589561	961	961	961	961	0
112	20240827	182700	43589561	961	961	961	961	0
113	20240827	182600	43589561	961	961	961	961	0
114	20240827	182500	43589561	961	961	961	961	0
115	20240827	182400	43589561	961	961	961	961	0
116	20240827	182300	43589561	961	961	961	961	0
117	20240827	182200	43589561	961	961	961	961	0
118	20240827	182100	43589561	961	961	961	961	0
119	20240827	182000	43589561	961	961	961	961	0
120	20240827	181900	43589561	961	961	961	961	0
121	20240827	181800	43589561	961	961	961	961	0
122	20240827	181700	43589561	961	961	961	961	9858
123	20240827	181600	43589561	961	961	961	961	0
124	20240827	181500	43589561	961	961	961	961	0
125	20240827	181400	43589561	961	961	961	961	0
126	20240827	181300	43589561	961	961	961	961	0
127	20240827	181200	43589561	961	961	961	961	0
128	20240827	181100	43589561	961	961	961	961	0
129	20240827	181000	43589561	961	961	961	961	0
130	20240827	180900	43589561	961	961	961	961	0
131	20240827	180800	43589561	961	961	961	961	0
132	20240827	180700	43589561	961	961	961	961	0
133	20240827	180600	43589561	961	961	961	961	0
134	20240827	180500	43589561	961	961	961	961	0
135	20240827	180400	43589561	961	961	961	961	0
136	20240827	180300	43589561	961	961	961	961	0
137	20240827	180200	43589561	961	961	961	961	0
138	20240827	180100	43589561	961	961	961	961	0
139	20240827	180000	43589561	961	961	961	961	0
140	20240827	175900	43589561	961	961	961	961	0
141	20240827	175800	43589561	961	961	961	961	0
142	20240827	175700	43589561	961	961	961	961	0
143	20240827	175600	43589561	961	961	961	961	0
144	20240827	175500	43589561	961	961	961	961	0
145	20240827	175400	43589561	961	961	961	961	0
146	20240827	175300	43589561	961	961	961	961	0
147	20240827	175200	43589561	961	961	961	961	0
148	20240827	175100	43589561	961	961	961	961	0
149	20240827	175000	43589561	961	961	961	961	0
150	20240827	174900	43589561	961	961	961	961	0
151	20240827	174800	43589561	961	961	961	961	0
152	20240827	174700	43589561	961	961	961	961	9858
153	20240827	174600	43589561	961	961	961	961	0
154	20240827	174500	43589561	961	961	961	961	0
155	20240827	174400	43589561	961	961	961	961	0
156	20240827	174300	43589561	961	961	961	961	0
157	20240827	174200	43589561	961	961	961	961	0
158	20240827	174100	43589561	961	961	961	961	0
159	20240827	174000	43589561	961	961	961	961	0
160	20240827	173900	43589561	961	961	961	961	0
161	20240827	173800	43589561	961	961	961	961	0
162	20240827	173700	43589561	961	961	961	961	0
163	20240827	173600	43589561	961	961	961	961	0
164	20240827	173500	43589561	961	961	961	961	0
165	20240827	173400	43589561	961	961	961	961	0
166	20240827	173300	43589561	961	961	961	961	0
167	20240827	173200	43589561	961	961	961	961	0
168	20240827	173100	43589561	961	961	961	961	0
169	20240827	173000	43589561	961	961	961	961	0
170	20240827	172900	43589561	961	961	961	961	0
171	20240827	172800	43589561	961	961	961	961	0
172	20240827	172700	43589561	961	961	961	961	0
173	20240827	172600	43589561	961	961	961	961	0
174	20240827	172500	43589561	961	961	961	961	0
175	20240827	172400	43589561	961	961	961	961	0
176	20240827	172300	43589561	961	961	961	961	0
177	20240827	172200	43589561	961	961	961	961	0
178	20240827	172100	43589561	961	961	961	961	0
179	20240827	172000	43589561	961	961	961	961	0
180	20240827	171900	43589561	961	961	961	961	0
181	20240827	171800	43589561	961	961	961	961	0
182	20240827	171700	43589561	961	961	961	961	9858
183	20240827	171600	43589561	961	961	961	961	0
184	20240827	171500	43589561	961	961	961	961	0
185	20240827	171400	43589561	961	961	961	961	0
186	20240827	171300	43589561	961	961	961	961	0
187	20240827	171200	43589561	961	961	961	961	0
188	20240827	171100	43589561	961	961	961	961	0
189	20240827	171000	43589561	961	961	961	961	0
190	20240827	170900	43589561	961	961	961	961	0
191	20240827	170800	43589561	961	961	961	961	0
192	20240827	170700	43589561	961	961	961	961	0
193	20240827	170600	43589561	961	961	961	961	0
194	20240827	170500	43589561	961	961	961	961	0
195	20240827	170400	43589561	961	961	961	961	0
196	20240827	170300	43589561	961	961	961	961	0
197	20240827	170200	43589561	961	961	961	961	0
198	20240827	170100	43589561	961	961	961	961	0
199	20240827	170000	43589561	961	961	961	961	0
200	20240827	165900	43589561	961	961	961	961	0
201	20240827	165800	43589561	961	961	961	961	0
202	20240827	165700	43589561	961	961	961	961	0
203	20240827	165600	43589561	961	961	961	961	0
204	20240827	165500	43589561	961	961	961	961	0
205	20240827	165400	43589561	961	961	961	961	0
206	20240827	165300	43589561	961	961	961	961	0
207	20240827	165200	43589561	961	961	961	961	0
208	20240827	165100	43589561	961	961	961	961	0
209	20240827	165000	43589561	961	961	961	961	0
210	20240827	164900	43589561	961	961	961	961	0
211	20240827	164800	43589561	961	961	961	961	0
212	20240827	164700	43589561	961	961	961	961	9858
213	20240827	164600	43589561	961	961	961	961	0
214	20240827	164500	43589561	961	961	961	961	0
215	20240827	164400	43589561	961	961	961	961	0
216	20240827	164300	43589561	961	961	961	961	0
217	20240827	164200	43589561	961	961	961	961	0
218	20240827	164100	43589561	961	961	961	961	0
219	20240827	164000	43589561	961	961	961	961	0
220	20240827	163900	43589561	961	961	961	961	0
221	20240827	163800	43589561	961	961	961	961	0
222	20240827	163700	43589561	961	961	961	961	0
223	20240827	163600	43589561	961	961	961	961	0
224	20240827	163500	43589561	961	961	961	961	0
225	20240827	163400	43589561	961	961	961	961	0
226	20240827	163300	43589561	961	961	961	961	0
227	20240827	163200	43589561	961	961	961	961	0
228	20240827	163100	43589561	961	961	961	961	0
229	20240827	163000	43589561	961	961	961	961	0
230	20240827	162900	43589561	961	961	961	961	0
231	20240827	162800	43589561	961	961	961	961	0
232	20240827	162700	43589561	961	961	961	961	0
233	20240827	162600	43589561	961	961	961	961	0
234	20240827	162500	43589561	961	961	961	961	0
235	20240827	162400	43589561	961	961	961	961	0
236	20240827	162300	43589561	961	961	961	961	0
237	20240827	162200	43589561	961	961	961	961	0
238	20240827	162100	43589561	961	961	961	961	0
239	20240827	162000	43589561	961	961	961	961	0
240	20240827	161900	43589561	961	961	961	961	0
241	20240827	161800	43589561	961	961	961	961	0
242	20240827	161700	43589561	961	961	961	961	9858
243	20240827	161600	43589561	961	961	961	961	0
244	20240827	161500	43589561	961	961	961	961	0
245	20240827	161400	43589561	961	961	961	961	0
246	20240827	161300	43589561	961	961	961	961	0
247	20240827	161200	43589561	961	961	961	961	0
248	20240827	161100	43589561	961	961	961	961	0
249	20240827	161000	43589561	961	961	961	961	0
250	20240827	160900	43589561	961	961	961	961	0
251	20240827	160800	43589561	961	961	961	961	0
252	20240827	160700	43589561	961	961	961	961	0
253	20240827	160600	43589561	961	961	961	961	0
254	20240827	160500	43589561	961	961	961	961	0
255	20240827	160400	43589561	961	961	961	961	0
256	20240827	160300	43589561	961	961	961	961	0
257	20240827	160200	43589561	961	961	961	961	0
258	20240827	160100	43589561	961	961	961	961	0
259	20240827	160000	43589561	961	961	961	961	0
260	20240827	155900	43589561	961	961	961	961	0
261	20240827	155800	43589561	961	961	961	961	0
262	20240827	155700	43589561	961	961	961	961	0
263	20240827	155600	43589561	961	961	961	961	0
264	20240827	155500	43589561	961	961	961	961	0
265	20240827	155400	43589561	961	961	961	961	0
266	20240827	155300	43589561	961	961	961	961	0
267	20240827	155200	43589561	961	961	961	961	0
268	20240827	155100	43589561	961	961	961	961	0
269	20240827	155000	43589561	961	961	961	961	0
270	20240827	154900	43589561	961	961	961	961	0
271	20240827	154800	43589561	961	961	961	961	0
272	20240827	154700	43589561	961	961	961	961	9858
273	20240827	154600	43589561	961	961	961	961	0
274	20240827	154500	43589561	961	961	961	961	0
275	20240827	154400	43589561	961	961	961	961	0
276	20240827	154300	43589561	961	961	961	961	0
277	20240827	154200	43589561	961	961	961	961	0
278	20240827	154100	43589561	961	961	961	961	0
279	20240827	154000	43589561	961	961	961	961	0
280	20240827	153900	43589561	961	961	961	961	0
281	20240827	153800	43589561	961	961	961	961	0
282	20240827	153700	43589561	961	961	961	961	0
283	20240827	153600	43589561	961	961	961	961	0
284	20240827	153500	43589561	961	961	961	961	0
285	20240827	153400	43589561	961	961	961	961	0
286	20240827	153300	43589561	961	961	961	961	0
287	20240827	153200	43589561	961	961	961	961	0
288	20240827	153100	43589561	961	961	961	961	0
289	20240827	153000	43589561	961	961	961	961	9858
290	20240827	152900	34116023	970	970	970	970	0
291	20240827	152800	34116023	970	970	970	970	0
292	20240827	152700	34116023	970	970	970	970	0
293	20240827	152600	34116023	970	970	970	970	0
294	20240827	152500	34116023	970	970	970	970	0
295	20240827	152400	34116023	970	970	970	970	0
296	20240827	152300	34116023	970	970	970	970	0
297	20240827	152200	34116023	970	970	970	970	0
298	20240827	152100	34116023	970	970	970	970	0
299	20240827	152000	34116023	970	970	970	970	0
300	20240827	151900	34116023	970	970	970	970	138
301	20240827	151800	33982163	966	966	966	966	0
302	20240827	151700	33982163	966	966	966	966	0
303	20240827	151600	33982163	966	966	966	966	0
304	20240827	151500	33982163	966	966	966	966	110
305	20240827	151400	33875903	966	966	966	966	0
306	20240827	151300	33875903	966	966	966	966	0
307	20240827	151200	33875903	966	966	966	966	1
308	20240827	151100	33874937	970	970	970	970	0
309	20240827	151000	33874937	970	970	970	970	200
310	20240827	150900	33680937	970	970	970	970	0
311	20240827	150800	33680937	970	970	970	970	0
312	20240827	150700	33680937	970	970	970	970	0
313	20240827	150600	33680937	970	970	970	970	0
314	20240827	150500	33680937	970	970	970	970	1532
315	20240827	150400	32194897	970	970	970	970	0
316	20240827	150300	32194897	970	970	970	970	0
317	20240827	150200	32194897	970	970	970	970	0
318	20240827	150100	32194897	970	970	970	970	0
319	20240827	150000	32194897	970	970	970	970	0
320	20240827	145900	32194897	970	970	970	970	0
321	20240827	145800	32194897	970	970	970	970	0
322	20240827	145700	32194897	970	970	970	970	0
323	20240827	145600	32194897	970	970	970	970	0
324	20240827	145500	32194897	970	970	970	970	0
325	20240827	145400	32194897	970	970	970	970	0
326	20240827	145300	32194897	970	970	970	970	0
327	20240827	145200	32194897	970	970	970	970	0
328	20240827	145100	32194897	970	970	970	970	0
329	20240827	145000	32194897	970	970	970	970	0
330	20240827	144900	32194897	970	970	970	970	0
331	20240827	144800	32194897	970	970	970	970	101
332	20240827	144700	32096927	970	970	970	970	0
333	20240827	144600	32096927	970	970	970	970	0
334	20240827	144500	32096927	970	970	970	970	0
335	20240827	144400	32096927	970	970	970	970	0
336	20240827	144300	32096927	970	970	970	970	0
337	20240827	144200	32096927	970	970	970	970	0
338	20240827	144100	32096927	970	970	970	970	0
339	20240827	144000	32096927	970	970	970	970	0
340	20240827	143900	32096927	970	970	970	970	0
341	20240827	143800	32096927	970	970	970	970	0
342	20240827	143700	32096927	970	970	970	970	0
343	20240827	143600	32096927	970	970	970	970	0
344	20240827	143500	32096927	970	970	970	970	0
345	20240827	143400	32096927	970	970	970	970	0
346	20240827	143300	32096927	970	970	970	970	2
347	20240827	143200	32094987	970	970	970	970	0
348	20240827	143100	32094987	970	970	970	970	0
349	20240827	143000	32094987	970	970	970	970	0
350	20240827	142900	32094987	970	970	970	970	0
351	20240827	142800	32094987	970	970	970	970	0
352	20240827	142700	32094987	970	970	970	970	0
353	20240827	142600	32094987	970	970	970	970	0
354	20240827	142500	32094987	970	970	970	970	0
355	20240827	142400	32094987	970	970	970	970	0
356	20240827	142300	32094987	970	970	970	970	0
357	20240827	142200	32094987	970	970	970	970	0
358	20240827	142100	32094987	970	969	970	969	80
359	20240827	142000	32017390	965	965	965	965	300
360	20240827	141900	31727890	965	965	965	965	5
361	20240827	141800	31723065	965	965	965	965	0
362	20240827	141700	31723065	965	965	965	965	0
363	20240827	141600	31723065	965	965	965	965	0
364	20240827	141500	31723065	965	965	965	965	500
365	20240827	141400	31240565	965	965	965	965	1303
366	20240827	141300	29983170	965	965	965	965	4000
367	20240827	141200	26123170	965	965	965	965	0
368	20240827	141100	26123170	965	965	965	965	0
369	20240827	141000	26123170	965	965	965	965	0
370	20240827	140900	26123170	965	965	965	965	0
371	20240827	140800	26123170	965	965	965	965	0
372	20240827	140700	26123170	965	965	965	965	1
373	20240827	140600	26122205	965	965	965	965	350
374	20240827	140500	25784455	965	965	965	965	0
375	20240827	140400	25784455	965	965	965	965	0
376	20240827	140300	25784455	965	965	965	965	0
377	20240827	140200	25784455	965	957	965	957	54
378	20240827	140100	25732521	965	965	965	965	0
379	20240827	140000	25732521	965	965	965	965	0
380	20240827	135900	25732521	965	965	965	965	0
381	20240827	135800	25732521	965	965	965	965	0
382	20240827	135700	25732521	965	965	965	965	0
383	20240827	135600	25732521	965	965	965	965	0
384	20240827	135500	25732521	965	965	965	965	0
385	20240827	135400	25732521	965	965	965	965	5
386	20240827	135300	25727696	965	965	965	965	0
387	20240827	135200	25727696	965	965	965	965	3
388	20240827	135100	25724801	965	965	965	965	0
389	20240827	135000	25724801	965	965	965	965	0
390	20240827	134900	25724801	965	965	965	965	0
391	20240827	134800	25724801	965	965	965	965	0
392	20240827	134700	25724801	965	965	965	965	0
393	20240827	134600	25724801	965	965	965	965	1
394	20240827	134500	25723836	957	957	957	957	0
395	20240827	134400	25723836	957	957	957	957	0
396	20240827	134300	25723836	957	959	959	957	3000
397	20240827	134200	22849895	973	966	973	957	6313
398	20240827	134100	16784480	971	971	971	971	0
399	20240827	134000	16784480	971	971	971	971	0
400	20240827	133900	16784480	971	971	971	971	0
401	20240827	133800	16784480	971	971	971	971	0
402	20240827	133700	16784480	971	971	971	971	0
403	20240827	133600	16784480	971	971	971	971	0
404	20240827	133500	16784480	971	971	971	971	0
405	20240827	133400	16784480	971	971	971	971	0
406	20240827	133300	16784480	971	971	971	971	0
407	20240827	133200	16784480	971	971	971	971	0
408	20240827	133100	16784480	971	971	971	971	0
409	20240827	133000	16784480	971	971	971	971	0
410	20240827	132900	16784480	971	971	971	971	0
411	20240827	132800	16784480	971	971	971	971	0
412	20240827	132700	16784480	971	971	971	971	0
413	20240827	132600	16784480	971	971	971	971	100
414	20240827	132500	16687380	971	971	971	971	10
415	20240827	132400	16677670	971	971	971	971	0
416	20240827	132300	16677670	971	971	971	971	0
417	20240827	132200	16677670	971	971	971	971	0
418	20240827	132100	16677670	971	966	971	965	345
419	20240827	132000	16344475	972	972	972	972	0
420	20240827	131900	16344475	972	972	972	972	0
421	20240827	131800	16344475	972	972	972	972	0
422	20240827	131700	16344475	972	972	972	972	0
423	20240827	131600	16344475	972	972	972	972	0
424	20240827	131500	16344475	972	972	972	972	0
425	20240827	131400	16344475	972	972	972	972	0
426	20240827	131300	16344475	972	972	972	972	0
427	20240827	131200	16344475	972	972	972	972	0
428	20240827	131100	16344475	972	972	972	972	0
429	20240827	131000	16344475	972	972	972	972	0
430	20240827	130900	16344475	972	972	972	972	0
431	20240827	130800	16344475	972	972	972	972	0
432	20240827	130700	16344475	972	972	972	972	0
433	20240827	130600	16344475	972	972	972	972	0
434	20240827	130500	16344475	972	972	972	972	0
435	20240827	130400	16344475	972	972	972	972	100
436	20240827	130300	16247275	973	973	973	973	0
437	20240827	130200	16247275	973	973	973	973	0
438	20240827	130100	16247275	973	973	973	973	0
439	20240827	130000	16247275	973	973	973	973	0
440	20240827	125900	16247275	973	973	973	973	0
441	20240827	125800	16247275	973	973	973	973	0
442	20240827	125700	16247275	973	973	973	973	0
443	20240827	125600	16247275	973	969	973	969	50
444	20240827	125500	16198821	969	969	969	969	0
445	20240827	125400	16198821	969	969	969	969	0
446	20240827	125300	16198821	969	969	969	969	0
447	20240827	125200	16198821	969	969	969	969	0
448	20240827	125100	16198821	969	969	969	969	0
449	20240827	125000	16198821	969	969	969	969	0
450	20240827	124900	16198821	969	969	969	969	0
451	20240827	124800	16198821	969	969	969	969	0
452	20240827	124700	16198821	969	969	969	969	0
453	20240827	124600	16198821	969	969	969	969	0
454	20240827	124500	16198821	969	969	969	969	0
455	20240827	124400	16198821	969	969	969	969	0
456	20240827	124300	16198821	969	969	969	969	0
457	20240827	124200	16198821	969	969	969	969	0
458	20240827	124100	16198821	969	969	969	969	0
459	20240827	124000	16198821	969	969	969	969	0
460	20240827	123900	16198821	969	969	969	969	0
461	20240827	123800	16198821	969	969	969	969	100
462	20240827	123700	16101921	969	969	969	969	0
463	20240827	123600	16101921	969	969	969	969	0
464	20240827	123500	16101921	969	969	969	969	0
465	20240827	123400	16101921	969	969	969	969	0
466	20240827	123300	16101921	969	969	969	969	0
467	20240827	123200	16101921	969	969	969	969	0
468	20240827	123100	16101921	969	969	969	969	0
469	20240827	123000	16101921	969	969	969	969	1
470	20240827	122900	16100952	964	964	964	964	0
471	20240827	122800	16100952	964	964	964	964	0
472	20240827	122700	16100952	964	964	964	964	0
473	20240827	122600	16100952	964	964	964	964	0
474	20240827	122500	16100952	964	964	964	964	0
475	20240827	122400	16100952	964	964	964	964	0
476	20240827	122300	16100952	964	964	964	964	1
477	20240827	122200	16099988	969	969	969	969	10
478	20240827	122100	16090298	969	969	969	969	1
479	20240827	122000	16089329	969	969	969	969	5
480	20240827	121900	16084484	969	969	969	969	0
481	20240827	121800	16084484	969	969	969	969	0
482	20240827	121700	16084484	969	972	972	965	824
483	20240827	121600	15288201	965	965	965	965	0
484	20240827	121500	15288201	965	965	965	965	0
485	20240827	121400	15288201	965	965	965	965	0
486	20240827	121300	15288201	965	965	965	965	0
487	20240827	121200	15288201	965	965	965	965	0
488	20240827	121100	15288201	965	965	965	965	0
489	20240827	121000	15288201	965	965	965	965	0
490	20240827	120900	15288201	965	965	965	965	0
491	20240827	120800	15288201	965	965	965	965	0
492	20240827	120700	15288201	965	965	965	965	0
493	20240827	120600	15288201	965	967	967	965	1000
494	20240827	120500	14322011	967	967	967	967	0
495	20240827	120400	14322011	967	967	967	967	0
496	20240827	120300	14322011	967	967	967	967	0
497	20240827	120200	14322011	967	967	967	967	0
498	20240827	120100	14322011	967	967	967	967	0
499	20240827	120000	14322011	967	967	967	967	0
500	20240827	115900	14322011	967	967	967	967	0
501	20240827	115800	14322011	967	967	967	967	39
502	20240827	115700	14284298	967	967	967	967	0
503	20240827	115600	14284298	967	967	967	967	0
504	20240827	115500	14284298	967	967	967	967	0
505	20240827	115400	14284298	967	967	967	967	0
506	20240827	115300	14284298	967	967	967	967	0
507	20240827	115200	14284298	967	967	967	967	0
508	20240827	115100	14284298	967	967	967	967	0
509	20240827	115000	14284298	967	967	967	967	0
510	20240827	114900	14284298	967	967	967	967	0
511	20240827	114800	14284298	967	967	967	967	0
512	20240827	114700	14284298	967	967	967	967	0
513	20240827	114600	14284298	967	967	967	967	0
514	20240827	114500	14284298	967	967	967	967	100
515	20240827	114400	14187598	967	967	967	967	100
516	20240827	114300	14090898	967	967	967	967	0
517	20240827	114200	14090898	967	967	967	967	0
518	20240827	114100	14090898	967	967	967	967	0
519	20240827	114000	14090898	967	967	967	967	0
520	20240827	113900	14090898	967	967	967	967	0
521	20240827	113800	14090898	967	967	967	967	0
522	20240827	113700	14090898	967	967	967	967	2
523	20240827	113600	14088964	967	967	967	967	2001
524	20240827	113500	12153997	967	967	967	967	0
525	20240827	113400	12153997	967	967	967	967	0
526	20240827	113300	12153997	967	967	967	967	0
527	20240827	113200	12153997	967	967	967	967	0
528	20240827	113100	12153997	967	967	967	967	0
529	20240827	113000	12153997	967	967	967	967	0
530	20240827	112900	12153997	967	967	967	967	0
531	20240827	112800	12153997	967	967	967	967	0
532	20240827	112700	12153997	967	967	967	967	0
533	20240827	112600	12153997	967	967	967	967	0
534	20240827	112500	12153997	967	967	967	967	0
535	20240827	112400	12153997	967	967	967	967	0
536	20240827	112300	12153997	967	967	967	967	0
537	20240827	112200	12153997	967	967	967	967	0
538	20240827	112100	12153997	967	967	967	967	0
539	20240827	112000	12153997	967	967	967	967	0
540	20240827	111900	12153997	967	967	967	967	0
541	20240827	111800	12153997	967	967	967	967	0
542	20240827	111700	12153997	967	967	967	967	3
543	20240827	111600	12151096	973	973	973	973	0
544	20240827	111500	12151096	973	973	973	973	0
545	20240827	111400	12151096	973	973	973	973	0
546	20240827	111300	12151096	973	973	973	973	0
547	20240827	111200	12151096	973	973	973	973	0
548	20240827	111100	12151096	973	973	973	973	0
549	20240827	111000	12151096	973	973	973	973	0
550	20240827	110900	12151096	973	973	973	973	0
551	20240827	110800	12151096	973	973	973	973	0
552	20240827	110700	12151096	973	973	973	973	0
553	20240827	110600	12151096	973	973	973	973	0
554	20240827	110500	12151096	973	973	973	973	33
555	20240827	110400	12118987	966	966	966	966	0
556	20240827	110300	12118987	966	966	966	966	0
557	20240827	110200	12118987	966	966	966	966	0
558	20240827	110100	12118987	966	966	966	966	0
559	20240827	110000	12118987	966	966	966	966	0
560	20240827	105900	12118987	966	966	966	966	0
561	20240827	105800	12118987	966	966	966	966	26
562	20240827	105700	12093871	976	976	976	976	0
563	20240827	105600	12093871	976	976	976	976	0
564	20240827	105500	12093871	976	976	976	976	0
565	20240827	105400	12093871	976	976	976	976	0
566	20240827	105300	12093871	976	976	976	976	0
567	20240827	105200	12093871	976	976	976	976	0
568	20240827	105100	12093871	976	976	976	976	0
569	20240827	105000	12093871	976	965	976	965	1018
570	20240827	104900	11111057	965	965	965	965	0
571	20240827	104800	11111057	965	965	965	965	0
572	20240827	104700	11111057	965	965	965	965	0
573	20240827	104600	11111057	965	965	965	965	0
574	20240827	104500	11111057	965	966	966	965	717
575	20240827	104400	10419052	965	965	965	965	0
576	20240827	104300	10419052	965	965	965	965	0
577	20240827	104200	10419052	965	965	965	965	1
578	20240827	104100	10418087	967	967	967	967	200
579	20240827	104000	10224687	967	967	967	967	137
580	20240827	103900	10092208	967	967	967	967	200
581	20240827	103800	9898808	967	967	967	967	0
582	20240827	103700	9898808	967	967	967	967	0
583	20240827	103600	9898808	967	967	967	967	110
584	20240827	103500	9792438	968	968	968	968	0
585	20240827	103400	9792438	968	968	968	968	0
586	20240827	103300	9792438	968	968	968	968	140
587	20240827	103200	9656918	968	968	968	968	5
588	20240827	103100	9652078	968	970	970	968	1600
589	20240827	103000	8100398	970	970	970	970	0
590	20240827	102900	8100398	970	970	970	970	0
591	20240827	102800	8100398	970	970	970	970	0
592	20240827	102700	8100398	970	970	970	970	0
593	20240827	102600	8100398	970	970	970	970	0
594	20240827	102500	8100398	970	970	970	970	0
595	20240827	102400	8100398	970	970	970	970	0
596	20240827	102300	8100398	970	970	970	970	0
597	20240827	102200	8100398	970	970	970	970	0
598	20240827	102100	8100398	970	970	970	970	0
599	20240827	102000	8100398	970	970	970	970	165
600	20240827	101900	7940348	971	971	971	971	0
601	20240827	101800	7940348	971	971	971	971	0
602	20240827	101700	7940348	971	971	971	971	1
603	20240827	101600	7939377	971	971	971	971	0
604	20240827	101500	7939377	971	971	971	971	0
605	20240827	101400	7939377	971	971	971	971	200
606	20240827	101300	7745177	971	971	971	971	0
607	20240827	101200	7745177	971	971	971	971	0
608	20240827	101100	7745177	971	971	971	971	0
609	20240827	101000	7745177	971	971	971	971	0
610	20240827	100900	7745177	971	971	971	971	0
611	20240827	100800	7745177	971	971	971	971	0
612	20240827	100700	7745177	971	971	971	971	0
613	20240827	100600	7745177	971	971	971	971	0
614	20240827	100500	7745177	971	971	971	971	0
615	20240827	100400	7745177	971	971	971	971	0
616	20240827	100300	7745177	971	971	971	971	0
617	20240827	100200	7745177	971	971	971	971	0
618	20240827	100100	7745177	971	971	971	971	0
619	20240827	100000	7745177	971	972	972	971	887
620	20240827	095900	6883800	972	972	972	972	100
621	20240827	095800	6786600	972	972	972	972	0
622	20240827	095700	6786600	972	972	972	972	0
623	20240827	095600	6786600	972	972	972	972	0
624	20240827	095500	6786600	972	972	972	972	0
625	20240827	095400	6786600	972	972	972	972	0
626	20240827	095300	6786600	972	972	972	972	64
627	20240827	095200	6724392	972	972	972	972	0
628	20240827	095100	6724392	972	972	972	972	0
629	20240827	095000	6724392	972	972	972	972	0
630	20240827	094900	6724392	972	972	972	972	0
631	20240827	094800	6724392	972	972	972	972	0
632	20240827	094700	6724392	972	972	972	972	0
633	20240827	094600	6724392	972	972	972	972	0
634	20240827	094500	6724392	972	972	972	972	0
635	20240827	094400	6724392	972	972	972	972	0
636	20240827	094300	6724392	972	972	972	972	0
637	20240827	094200	6724392	972	972	972	972	0
638	20240827	094100	6724392	972	972	972	972	1
639	20240827	094000	6723420	972	972	972	972	320
640	20240827	093900	6412380	976	976	976	976	10
641	20240827	093800	6402620	976	976	976	976	0
642	20240827	093700	6402620	976	976	976	976	610
643	20240827	093600	5807260	976	976	976	976	400
644	20240827	093500	5416860	976	976	976	976	41
645	20240827	093400	5376844	973	996	996	973	1120
646	20240827	093300	4283721	997	997	997	997	0
647	20240827	093200	4283721	997	997	997	997	0
648	20240827	093100	4283721	997	997	997	997	0
649	20240827	093000	4283721	997	997	997	997	0
650	20240827	092900	4283721	997	997	997	997	0
651	20240827	092800	4283721	997	997	997	997	0
652	20240827	092700	4283721	997	997	997	997	2019
653	20240827	092600	2270778	997	997	997	997	1071
654	20240827	092500	1202991	997	988	997	988	965
655	20240827	092400	241102	997	997	997	997	0
656	20240827	092300	241102	997	997	997	997	0
657	20240827	092200	241102	997	997	997	997	0
658	20240827	092100	241102	997	997	997	997	0
659	20240827	092000	241102	997	997	997	997	0
660	20240827	091900	241102	997	997	997	997	0
661	20240827	091800	241102	997	997	997	997	0
662	20240827	091700	241102	997	997	997	997	0
663	20240827	091600	241102	997	997	997	997	0
664	20240827	091500	241102	997	997	997	997	0
665	20240827	091400	241102	997	997	997	997	0
666	20240827	091300	241102	997	997	997	997	0
667	20240827	091200	241102	997	997	997	997	10
668	20240827	091100	231132	989	989	989	989	1
669	20240827	091000	230143	989	989	989	989	2
670	20240827	090900	228165	989	989	989	989	7
671	20240827	090800	221242	970	970	970	970	0
672	20240827	090700	221242	970	970	970	970	0
673	20240827	090600	221242	970	970	970	970	0
674	20240827	090500	221242	970	970	970	970	0
675	20240827	090400	221242	970	970	970	970	0
676	20240827	090300	221242	970	970	970	970	0
677	20240827	090200	221242	970	970	970	970	1
678	20240827	090100	220272	970	970	970	970	145
679	20240827	090000	79622	971	971	971	971	82