KissMeData/121850/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	201200	80541270	924	924	924	924	1042
3	20240827	201100	80541270	924	924	924	924	0
4	20240827	201000	80541270	924	924	924	924	0
5	20240827	200900	80541270	924	924	924	924	0
6	20240827	200800	80541270	924	924	924	924	0
7	20240827	200700	80541270	924	924	924	924	0
8	20240827	200600	80541270	924	924	924	924	0
9	20240827	200500	80541270	924	924	924	924	0
10	20240827	200400	80541270	924	924	924	924	0
11	20240827	200300	80541270	924	924	924	924	0
12	20240827	200200	80541270	924	924	924	924	0
13	20240827	200100	80541270	924	924	924	924	0
14	20240827	200000	80541270	924	924	924	924	0
15	20240827	195900	80541270	924	924	924	924	0
16	20240827	195800	80541270	924	924	924	924	0
17	20240827	195700	80541270	924	924	924	924	0
18	20240827	195600	80541270	924	924	924	924	0
19	20240827	195500	80541270	924	924	924	924	0
20	20240827	195400	80541270	924	924	924	924	0
21	20240827	195300	80541270	924	924	924	924	0
22	20240827	195200	80541270	924	924	924	924	0
23	20240827	195100	80541270	924	924	924	924	0
24	20240827	195000	80541270	924	924	924	924	0
25	20240827	194900	80541270	924	924	924	924	0
26	20240827	194800	80541270	924	924	924	924	0
27	20240827	194700	80541270	924	924	924	924	0
28	20240827	194600	80541270	924	924	924	924	0
29	20240827	194500	80541270	924	924	924	924	0
30	20240827	194400	80541270	924	924	924	924	0
31	20240827	194300	80541270	924	924	924	924	0
32	20240827	194200	80541270	924	924	924	924	1042
33	20240827	194100	80541270	924	924	924	924	0
34	20240827	194000	80541270	924	924	924	924	0
35	20240827	193900	80541270	924	924	924	924	0
36	20240827	193800	80541270	924	924	924	924	0
37	20240827	193700	80541270	924	924	924	924	0
38	20240827	193600	80541270	924	924	924	924	0
39	20240827	193500	80541270	924	924	924	924	0
40	20240827	193400	80541270	924	924	924	924	0
41	20240827	193300	80541270	924	924	924	924	0
42	20240827	193200	80541270	924	924	924	924	0
43	20240827	193100	80541270	924	924	924	924	0
44	20240827	193000	80541270	924	924	924	924	0
45	20240827	192900	80541270	924	924	924	924	0
46	20240827	192800	80541270	924	924	924	924	0
47	20240827	192700	80541270	924	924	924	924	0
48	20240827	192600	80541270	924	924	924	924	0
49	20240827	192500	80541270	924	924	924	924	0
50	20240827	192400	80541270	924	924	924	924	0
51	20240827	192300	80541270	924	924	924	924	0
52	20240827	192200	80541270	924	924	924	924	0
53	20240827	192100	80541270	924	924	924	924	0
54	20240827	192000	80541270	924	924	924	924	0
55	20240827	191900	80541270	924	924	924	924	0
56	20240827	191800	80541270	924	924	924	924	0
57	20240827	191700	80541270	924	924	924	924	0
58	20240827	191600	80541270	924	924	924	924	0
59	20240827	191500	80541270	924	924	924	924	0
60	20240827	191400	80541270	924	924	924	924	0
61	20240827	191300	80541270	924	924	924	924	0
62	20240827	191200	80541270	924	924	924	924	1042
63	20240827	191100	80541270	924	924	924	924	0
64	20240827	191000	80541270	924	924	924	924	0
65	20240827	190900	80541270	924	924	924	924	0
66	20240827	190800	80541270	924	924	924	924	0
67	20240827	190700	80541270	924	924	924	924	0
68	20240827	190600	80541270	924	924	924	924	0
69	20240827	190500	80541270	924	924	924	924	0
70	20240827	190400	80541270	924	924	924	924	0
71	20240827	190300	80541270	924	924	924	924	0
72	20240827	190200	80541270	924	924	924	924	0
73	20240827	190100	80541270	924	924	924	924	0
74	20240827	190000	80541270	924	924	924	924	0
75	20240827	185900	80541270	924	924	924	924	0
76	20240827	185800	80541270	924	924	924	924	0
77	20240827	185700	80541270	924	924	924	924	0
78	20240827	185600	80541270	924	924	924	924	0
79	20240827	185500	80541270	924	924	924	924	0
80	20240827	185400	80541270	924	924	924	924	0
81	20240827	185300	80541270	924	924	924	924	0
82	20240827	185200	80541270	924	924	924	924	0
83	20240827	185100	80541270	924	924	924	924	0
84	20240827	185000	80541270	924	924	924	924	0
85	20240827	184900	80541270	924	924	924	924	0
86	20240827	184800	80541270	924	924	924	924	0
87	20240827	184700	80541270	924	924	924	924	0
88	20240827	184600	80541270	924	924	924	924	0
89	20240827	184500	80541270	924	924	924	924	0
90	20240827	184400	80541270	924	924	924	924	0
91	20240827	184300	80541270	924	924	924	924	0
92	20240827	184200	80541270	924	924	924	924	1042
93	20240827	184100	80541270	924	924	924	924	0
94	20240827	184000	80541270	924	924	924	924	0
95	20240827	183900	80541270	924	924	924	924	0
96	20240827	183800	80541270	924	924	924	924	0
97	20240827	183700	80541270	924	924	924	924	0
98	20240827	183600	80541270	924	924	924	924	0
99	20240827	183500	80541270	924	924	924	924	0
100	20240827	183400	80541270	924	924	924	924	0
101	20240827	183300	80541270	924	924	924	924	0
102	20240827	183200	80541270	924	924	924	924	0
103	20240827	183100	80541270	924	924	924	924	0
104	20240827	183000	80541270	924	924	924	924	0
105	20240827	182900	80541270	924	924	924	924	0
106	20240827	182800	80541270	924	924	924	924	0
107	20240827	182700	80541270	924	924	924	924	0
108	20240827	182600	80541270	924	924	924	924	0
109	20240827	182500	80541270	924	924	924	924	0
110	20240827	182400	80541270	924	924	924	924	0
111	20240827	182300	80541270	924	924	924	924	0
112	20240827	182200	80541270	924	924	924	924	0
113	20240827	182100	80541270	924	924	924	924	0
114	20240827	182000	80541270	924	924	924	924	0
115	20240827	181900	80541270	924	924	924	924	0
116	20240827	181800	80541270	924	924	924	924	0
117	20240827	181700	80541270	924	924	924	924	0
118	20240827	181600	80541270	924	924	924	924	0
119	20240827	181500	80541270	924	924	924	924	0
120	20240827	181400	80541270	924	924	924	924	0
121	20240827	181300	80541270	924	924	924	924	0
122	20240827	181200	80541270	924	924	924	924	1042
123	20240827	181100	80541270	924	924	924	924	0
124	20240827	181000	80541270	924	924	924	924	0
125	20240827	180900	80541270	924	924	924	924	0
126	20240827	180800	80541270	924	924	924	924	0
127	20240827	180700	80541270	924	924	924	924	0
128	20240827	180600	80541270	924	924	924	924	0
129	20240827	180500	80541270	924	924	924	924	0
130	20240827	180400	80541270	924	924	924	924	0
131	20240827	180300	80541270	924	924	924	924	0
132	20240827	180200	80541270	924	924	924	924	0
133	20240827	180100	80541270	924	924	924	924	0
134	20240827	180000	80541270	924	924	924	924	0
135	20240827	175900	80541270	924	924	924	924	0
136	20240827	175800	80541270	924	924	924	924	0
137	20240827	175700	80541270	924	924	924	924	0
138	20240827	175600	80541270	924	924	924	924	0
139	20240827	175500	80541270	924	924	924	924	0
140	20240827	175400	80541270	924	924	924	924	0
141	20240827	175300	80541270	924	924	924	924	0
142	20240827	175200	80541270	924	924	924	924	0
143	20240827	175100	80541270	924	924	924	924	0
144	20240827	175000	80541270	924	924	924	924	0
145	20240827	174900	80541270	924	924	924	924	0
146	20240827	174800	80541270	924	924	924	924	0
147	20240827	174700	80541270	924	924	924	924	0
148	20240827	174600	80541270	924	924	924	924	0
149	20240827	174500	80541270	924	924	924	924	0
150	20240827	174400	80541270	924	924	924	924	0
151	20240827	174300	80541270	924	924	924	924	0
152	20240827	174200	80541270	924	924	924	924	1042
153	20240827	174100	80541270	924	924	924	924	0
154	20240827	174000	80541270	924	924	924	924	0
155	20240827	173900	80541270	924	924	924	924	0
156	20240827	173800	80541270	924	924	924	924	0
157	20240827	173700	80541270	924	924	924	924	0
158	20240827	173600	80541270	924	924	924	924	0
159	20240827	173500	80541270	924	924	924	924	0
160	20240827	173400	80541270	924	924	924	924	0
161	20240827	173300	80541270	924	924	924	924	0
162	20240827	173200	80541270	924	924	924	924	0
163	20240827	173100	80541270	924	924	924	924	0
164	20240827	173000	80541270	924	924	924	924	0
165	20240827	172900	80541270	924	924	924	924	0
166	20240827	172800	80541270	924	924	924	924	0
167	20240827	172700	80541270	924	924	924	924	0
168	20240827	172600	80541270	924	924	924	924	0
169	20240827	172500	80541270	924	924	924	924	0
170	20240827	172400	80541270	924	924	924	924	0
171	20240827	172300	80541270	924	924	924	924	0
172	20240827	172200	80541270	924	924	924	924	0
173	20240827	172100	80541270	924	924	924	924	0
174	20240827	172000	80541270	924	924	924	924	0
175	20240827	171900	80541270	924	924	924	924	0
176	20240827	171800	80541270	924	924	924	924	0
177	20240827	171700	80541270	924	924	924	924	0
178	20240827	171600	80541270	924	924	924	924	0
179	20240827	171500	80541270	924	924	924	924	0
180	20240827	171400	80541270	924	924	924	924	0
181	20240827	171300	80541270	924	924	924	924	0
182	20240827	171200	80541270	924	924	924	924	1042
183	20240827	171100	80541270	924	924	924	924	0
184	20240827	171000	80541270	924	924	924	924	0
185	20240827	170900	80541270	924	924	924	924	0
186	20240827	170800	80541270	924	924	924	924	0
187	20240827	170700	80541270	924	924	924	924	0
188	20240827	170600	80541270	924	924	924	924	0
189	20240827	170500	80541270	924	924	924	924	0
190	20240827	170400	80541270	924	924	924	924	0
191	20240827	170300	80541270	924	924	924	924	0
192	20240827	170200	80541270	924	924	924	924	0
193	20240827	170100	80541270	924	924	924	924	0
194	20240827	170000	80541270	924	924	924	924	0
195	20240827	165900	80541270	924	924	924	924	0
196	20240827	165800	80541270	924	924	924	924	0
197	20240827	165700	80541270	924	924	924	924	0
198	20240827	165600	80541270	924	924	924	924	0
199	20240827	165500	80541270	924	924	924	924	0
200	20240827	165400	80541270	924	924	924	924	0
201	20240827	165300	80541270	924	924	924	924	0
202	20240827	165200	80541270	924	924	924	924	0
203	20240827	165100	80541270	924	924	924	924	0
204	20240827	165000	80541270	924	924	924	924	0
205	20240827	164900	80541270	924	924	924	924	0
206	20240827	164800	80541270	924	924	924	924	0
207	20240827	164700	80541270	924	924	924	924	0
208	20240827	164600	80541270	924	924	924	924	0
209	20240827	164500	80541270	924	924	924	924	0
210	20240827	164400	80541270	924	924	924	924	0
211	20240827	164300	80541270	924	924	924	924	0
212	20240827	164200	80541270	924	924	924	924	1042
213	20240827	164100	80541270	924	924	924	924	0
214	20240827	164000	80541270	924	924	924	924	0
215	20240827	163900	80541270	924	924	924	924	0
216	20240827	163800	80541270	924	924	924	924	0
217	20240827	163700	80541270	924	924	924	924	0
218	20240827	163600	80541270	924	924	924	924	0
219	20240827	163500	80541270	924	924	924	924	0
220	20240827	163400	80541270	924	924	924	924	0
221	20240827	163300	80541270	924	924	924	924	0
222	20240827	163200	80541270	924	924	924	924	0
223	20240827	163100	80541270	924	924	924	924	0
224	20240827	163000	80541270	924	924	924	924	0
225	20240827	162900	80541270	924	924	924	924	0
226	20240827	162800	80541270	924	924	924	924	0
227	20240827	162700	80541270	924	924	924	924	0
228	20240827	162600	80541270	924	924	924	924	0
229	20240827	162500	80541270	924	924	924	924	0
230	20240827	162400	80541270	924	924	924	924	0
231	20240827	162300	80541270	924	924	924	924	0
232	20240827	162200	80541270	924	924	924	924	0
233	20240827	162100	80541270	924	924	924	924	0
234	20240827	162000	80541270	924	924	924	924	0
235	20240827	161900	80541270	924	924	924	924	0
236	20240827	161800	80541270	924	924	924	924	0
237	20240827	161700	80541270	924	924	924	924	0
238	20240827	161600	80541270	924	924	924	924	0
239	20240827	161500	80541270	924	924	924	924	0
240	20240827	161400	80541270	924	924	924	924	0
241	20240827	161300	80541270	924	924	924	924	0
242	20240827	161200	80541270	924	924	924	924	1042
243	20240827	161100	80541270	924	924	924	924	0
244	20240827	161000	80541270	924	924	924	924	0
245	20240827	160900	80541270	924	924	924	924	0
246	20240827	160800	80541270	924	924	924	924	0
247	20240827	160700	80541270	924	924	924	924	0
248	20240827	160600	80541270	924	924	924	924	0
249	20240827	160500	80541270	924	924	924	924	0
250	20240827	160400	80541270	924	924	924	924	0
251	20240827	160300	80541270	924	924	924	924	0
252	20240827	160200	80541270	924	924	924	924	0
253	20240827	160100	80541270	924	924	924	924	0
254	20240827	160000	80541270	924	924	924	924	0
255	20240827	155900	80541270	924	924	924	924	0
256	20240827	155800	80541270	924	924	924	924	0
257	20240827	155700	80541270	924	924	924	924	0
258	20240827	155600	80541270	924	924	924	924	0
259	20240827	155500	80541270	924	924	924	924	0
260	20240827	155400	80541270	924	924	924	924	0
261	20240827	155300	80541270	924	924	924	924	0
262	20240827	155200	80541270	924	924	924	924	0
263	20240827	155100	80541270	924	924	924	924	0
264	20240827	155000	80541270	924	924	924	924	0
265	20240827	154900	80541270	924	924	924	924	0
266	20240827	154800	80541270	924	924	924	924	0
267	20240827	154700	80541270	924	924	924	924	0
268	20240827	154600	80541270	924	924	924	924	0
269	20240827	154500	80541270	924	924	924	924	0
270	20240827	154400	80541270	924	924	924	924	0
271	20240827	154300	80541270	924	924	924	924	0
272	20240827	154200	80541270	924	924	924	924	1042
273	20240827	154100	80541270	924	924	924	924	0
274	20240827	154000	80541270	924	924	924	924	0
275	20240827	153900	80541270	924	924	924	924	0
276	20240827	153800	80541270	924	924	924	924	0
277	20240827	153700	80541270	924	924	924	924	0
278	20240827	153600	80541270	924	924	924	924	0
279	20240827	153500	80541270	924	924	924	924	0
280	20240827	153400	80541270	924	924	924	924	0
281	20240827	153300	80541270	924	924	924	924	0
282	20240827	153200	80541270	924	924	924	924	0
283	20240827	153100	80541270	924	924	924	924	0
284	20240827	153000	80541270	924	924	924	924	1042
285	20240827	152900	79578462	921	921	921	921	0
286	20240827	152800	79578462	921	921	921	921	0
287	20240827	152700	79578462	921	921	921	921	0
288	20240827	152600	79578462	921	921	921	921	0
289	20240827	152500	79578462	921	921	921	921	0
290	20240827	152400	79578462	921	921	921	921	0
291	20240827	152300	79578462	921	921	921	921	0
292	20240827	152200	79578462	921	921	921	921	0
293	20240827	152100	79578462	921	921	921	921	0
294	20240827	152000	79578462	921	921	921	921	0
295	20240827	151900	79578462	921	921	921	921	0
296	20240827	151800	79578462	921	921	921	921	0
297	20240827	151700	79578462	921	921	921	921	50
298	20240827	151600	79532412	920	920	920	920	0
299	20240827	151500	79532412	920	920	920	920	3602
300	20240827	151400	76218572	921	921	921	921	0
301	20240827	151300	76218572	921	921	921	921	4
302	20240827	151200	76214888	921	921	921	921	36
303	20240827	151100	76181732	921	921	921	921	6
304	20240827	151000	76176206	921	921	921	921	12
305	20240827	150900	76165154	921	921	921	921	1
306	20240827	150800	76164233	921	921	921	921	0
307	20240827	150700	76164233	921	921	921	921	30
308	20240827	150600	76136603	921	921	921	921	0
309	20240827	150500	76136603	921	921	921	921	0
310	20240827	150400	76136603	921	921	921	921	0
311	20240827	150300	76136603	921	921	921	921	2
312	20240827	150200	76134761	921	921	921	921	100
313	20240827	150100	76042661	921	921	921	921	0
314	20240827	150000	76042661	921	921	921	921	2
315	20240827	145900	76040819	921	921	921	921	0
316	20240827	145800	76040819	921	921	921	921	2
317	20240827	145700	76038977	921	921	921	921	107
318	20240827	145600	75940430	921	921	921	921	0
319	20240827	145500	75940430	921	921	921	921	0
320	20240827	145400	75940430	921	921	921	921	0
321	20240827	145300	75940430	921	921	921	921	0
322	20240827	145200	75940430	921	921	921	921	1
323	20240827	145100	75939509	920	920	920	920	0
324	20240827	145000	75939509	920	920	920	920	0
325	20240827	144900	75939509	920	920	920	920	0
326	20240827	144800	75939509	920	920	920	920	0
327	20240827	144700	75939509	920	920	920	920	0
328	20240827	144600	75939509	920	920	920	920	88
329	20240827	144500	75858549	921	921	921	921	1
330	20240827	144400	75857628	921	921	921	921	0
331	20240827	144300	75857628	921	921	921	921	0
332	20240827	144200	75857628	921	921	921	921	5
333	20240827	144100	75853023	921	921	921	921	0
334	20240827	144000	75853023	921	921	921	921	0
335	20240827	143900	75853023	921	921	921	921	0
336	20240827	143800	75853023	921	921	921	921	0
337	20240827	143700	75853023	921	921	921	921	0
338	20240827	143600	75853023	921	921	921	921	0
339	20240827	143500	75853023	921	921	921	921	0
340	20240827	143400	75853023	921	921	921	921	0
341	20240827	143300	75853023	921	921	921	921	0
342	20240827	143200	75853023	921	922	922	921	8
343	20240827	143100	75845654	921	921	921	921	1000
344	20240827	143000	74924654	922	922	922	922	0
345	20240827	142900	74924654	922	922	922	922	0
346	20240827	142800	74924654	922	922	922	922	0
347	20240827	142700	74924654	922	922	922	922	0
348	20240827	142600	74924654	922	922	922	922	0
349	20240827	142500	74924654	922	922	922	922	0
350	20240827	142400	74924654	922	922	922	922	311
351	20240827	142300	74637912	922	922	922	922	0
352	20240827	142200	74637912	922	922	922	922	2
353	20240827	142100	74636068	922	922	922	922	0
354	20240827	142000	74636068	922	922	922	922	0
355	20240827	141900	74636068	922	922	922	922	0
356	20240827	141800	74636068	922	922	922	922	0
357	20240827	141700	74636068	922	922	922	922	0
358	20240827	141600	74636068	922	922	922	922	0
359	20240827	141500	74636068	922	922	922	922	0
360	20240827	141400	74636068	922	922	922	922	0
361	20240827	141300	74636068	922	922	922	922	0
362	20240827	141200	74636068	922	922	922	922	0
363	20240827	141100	74636068	922	922	922	922	0
364	20240827	141000	74636068	922	922	922	922	0
365	20240827	140900	74636068	922	922	922	922	0
366	20240827	140800	74636068	922	922	922	922	0
367	20240827	140700	74636068	922	922	922	922	0
368	20240827	140600	74636068	922	922	922	922	23
369	20240827	140500	74614862	922	922	922	922	5
370	20240827	140400	74610252	920	920	920	920	2579
371	20240827	140300	72237572	921	921	921	921	0
372	20240827	140200	72237572	921	921	921	921	0
373	20240827	140100	72237572	921	921	921	921	0
374	20240827	140000	72237572	921	921	921	921	0
375	20240827	135900	72237572	921	921	921	921	0
376	20240827	135800	72237572	921	921	921	921	0
377	20240827	135700	72237572	921	921	921	921	511
378	20240827	135600	71766941	921	921	921	921	0
379	20240827	135500	71766941	921	921	921	921	0
380	20240827	135400	71766941	921	921	921	921	0
381	20240827	135300	71766941	921	921	921	921	1
382	20240827	135200	71766020	921	921	921	921	2
383	20240827	135100	71764178	921	921	921	921	0
384	20240827	135000	71764178	921	921	921	921	0
385	20240827	134900	71764178	921	921	921	921	0
386	20240827	134800	71764178	921	921	921	921	0
387	20240827	134700	71764178	921	921	921	921	0
388	20240827	134600	71764178	921	921	921	921	0
389	20240827	134500	71764178	921	921	921	921	0
390	20240827	134400	71764178	921	921	921	921	0
391	20240827	134300	71764178	921	921	921	921	0
392	20240827	134200	71764178	921	921	921	921	0
393	20240827	134100	71764178	921	921	921	921	1
394	20240827	134000	71763257	921	921	921	921	0
395	20240827	133900	71763257	921	921	921	921	0
396	20240827	133800	71763257	921	921	921	921	0
397	20240827	133700	71763257	921	921	921	921	0
398	20240827	133600	71763257	921	921	921	921	0
399	20240827	133500	71763257	921	921	921	921	0
400	20240827	133400	71763257	921	921	921	921	0
401	20240827	133300	71763257	921	921	921	921	0
402	20240827	133200	71763257	921	921	921	921	0
403	20240827	133100	71763257	921	921	921	921	0
404	20240827	133000	71763257	921	921	921	921	0
405	20240827	132900	71763257	921	921	921	921	0
406	20240827	132800	71763257	921	921	921	921	0
407	20240827	132700	71763257	921	921	921	921	0
408	20240827	132600	71763257	921	921	921	921	0
409	20240827	132500	71763257	921	921	921	921	0
410	20240827	132400	71763257	921	921	921	921	0
411	20240827	132300	71763257	921	921	921	921	0
412	20240827	132200	71763257	921	921	921	921	20
413	20240827	132100	71744837	922	922	922	922	0
414	20240827	132000	71744837	922	922	922	922	0
415	20240827	131900	71744837	922	922	922	922	0
416	20240827	131800	71744837	922	922	922	922	0
417	20240827	131700	71744837	922	922	922	922	0
418	20240827	131600	71744837	922	922	922	922	0
419	20240827	131500	71744837	922	922	922	922	0
420	20240827	131400	71744837	922	922	922	922	0
421	20240827	131300	71744837	922	922	922	922	0
422	20240827	131200	71744837	922	922	922	922	0
423	20240827	131100	71744837	922	922	922	922	0
424	20240827	131000	71744837	922	922	922	922	0
425	20240827	130900	71744837	922	922	922	922	0
426	20240827	130800	71744837	922	922	922	922	0
427	20240827	130700	71744837	922	922	922	922	0
428	20240827	130600	71744837	922	922	922	922	4
429	20240827	130500	71741149	922	922	922	922	0
430	20240827	130400	71741149	922	922	922	922	0
431	20240827	130300	71741149	922	922	922	922	0
432	20240827	130200	71741149	922	922	922	922	20
433	20240827	130100	71722709	922	922	922	922	0
434	20240827	130000	71722709	922	922	922	922	0
435	20240827	125900	71722709	922	922	922	922	0
436	20240827	125800	71722709	922	922	922	922	1
437	20240827	125700	71721787	922	922	922	922	5
438	20240827	125600	71717177	920	920	920	920	0
439	20240827	125500	71717177	920	920	920	920	0
440	20240827	125400	71717177	920	920	920	920	0
441	20240827	125300	71717177	920	920	920	920	0
442	20240827	125200	71717177	920	920	920	920	190
443	20240827	125100	71542377	919	919	919	919	0
444	20240827	125000	71542377	919	919	919	919	0
445	20240827	124900	71542377	919	919	919	919	0
446	20240827	124800	71542377	919	919	919	919	0
447	20240827	124700	71542377	919	919	919	919	85
448	20240827	124600	71464262	920	920	920	920	300
449	20240827	124500	71188262	920	920	920	920	5
450	20240827	124400	71183662	920	920	920	920	0
451	20240827	124300	71183662	920	920	920	920	5
452	20240827	124200	71179062	917	917	917	917	0
453	20240827	124100	71179062	917	917	917	917	0
454	20240827	124000	71179062	917	917	917	917	0
455	20240827	123900	71179062	917	919	919	917	849
456	20240827	123800	70400019	918	918	918	918	0
457	20240827	123700	70400019	918	918	918	918	0
458	20240827	123600	70400019	918	918	918	918	0
459	20240827	123500	70400019	918	918	918	918	0
460	20240827	123400	70400019	918	918	918	918	0
461	20240827	123300	70400019	918	918	918	918	0
462	20240827	123200	70400019	918	918	918	918	0
463	20240827	123100	70400019	918	918	918	918	0
464	20240827	123000	70400019	918	918	918	918	0
465	20240827	122900	70400019	918	918	918	918	0
466	20240827	122800	70400019	918	918	918	918	0
467	20240827	122700	70400019	918	918	918	918	0
468	20240827	122600	70400019	918	918	918	918	0
469	20240827	122500	70400019	918	918	918	918	0
470	20240827	122400	70400019	918	918	918	918	0
471	20240827	122300	70400019	918	918	918	918	0
472	20240827	122200	70400019	918	918	918	918	0
473	20240827	122100	70400019	918	918	918	918	0
474	20240827	122000	70400019	918	918	918	918	0
475	20240827	121900	70400019	918	918	918	918	0
476	20240827	121800	70400019	918	918	918	918	0
477	20240827	121700	70400019	918	918	918	918	1029
478	20240827	121600	69455397	918	918	918	918	0
479	20240827	121500	69455397	918	918	918	918	0
480	20240827	121400	69455397	918	918	918	918	0
481	20240827	121300	69455397	918	918	918	918	0
482	20240827	121200	69455397	918	918	918	918	0
483	20240827	121100	69455397	918	918	918	918	671
484	20240827	121000	68839419	918	918	918	918	0
485	20240827	120900	68839419	918	918	918	918	0
486	20240827	120800	68839419	918	918	918	918	0
487	20240827	120700	68839419	918	918	918	918	0
488	20240827	120600	68839419	918	918	918	918	0
489	20240827	120500	68839419	918	918	918	918	0
490	20240827	120400	68839419	918	918	918	918	0
491	20240827	120300	68839419	918	919	919	918	1002
492	20240827	120200	67918996	918	918	918	918	0
493	20240827	120100	67918996	918	918	918	918	0
494	20240827	120000	67918996	918	918	918	918	0
495	20240827	115900	67918996	918	918	918	918	0
496	20240827	115800	67918996	918	918	918	918	0
497	20240827	115700	67918996	918	918	918	918	416
498	20240827	115600	67537108	918	918	918	918	0
499	20240827	115500	67537108	918	918	918	918	3
500	20240827	115400	67534354	920	920	920	920	0
501	20240827	115300	67534354	920	920	920	920	0
502	20240827	115200	67534354	920	920	920	920	0
503	20240827	115100	67534354	920	920	920	920	0
504	20240827	115000	67534354	920	920	920	920	0
505	20240827	114900	67534354	920	918	920	918	1008
506	20240827	114800	66607000	920	920	920	920	0
507	20240827	114700	66607000	920	920	920	920	9
508	20240827	114600	66598720	919	919	919	919	0
509	20240827	114500	66598720	919	919	919	919	0
510	20240827	114400	66598720	919	919	919	919	0
511	20240827	114300	66598720	919	919	919	919	3
512	20240827	114200	66595963	919	919	919	919	0
513	20240827	114100	66595963	919	919	919	919	0
514	20240827	114000	66595963	919	919	919	919	0
515	20240827	113900	66595963	919	919	919	919	0
516	20240827	113800	66595963	919	919	919	919	10
517	20240827	113700	66586773	920	920	920	920	4
518	20240827	113600	66583093	920	920	920	920	0
519	20240827	113500	66583093	920	920	920	920	5
520	20240827	113400	66578493	920	920	920	920	10
521	20240827	113300	66569293	919	919	919	919	1
522	20240827	113200	66568374	918	918	918	918	3
523	20240827	113100	66565620	918	918	918	918	83
524	20240827	113000	66489426	918	918	918	918	0
525	20240827	112900	66489426	918	918	918	918	0
526	20240827	112800	66489426	918	918	918	918	0
527	20240827	112700	66489426	918	918	918	918	135
528	20240827	112600	66365496	918	919	919	918	51
529	20240827	112500	66318630	919	919	919	919	0
530	20240827	112400	66318630	919	919	919	919	0
531	20240827	112300	66318630	919	919	919	919	0
532	20240827	112200	66318630	919	919	919	919	10
533	20240827	112100	66309440	919	919	919	919	100
534	20240827	112000	66217540	919	919	919	919	3
535	20240827	111900	66214783	920	920	920	920	11
536	20240827	111800	66204663	920	920	920	920	5
537	20240827	111700	66200063	919	919	919	919	0
538	20240827	111600	66200063	919	919	919	919	0
539	20240827	111500	66200063	919	919	919	919	3
540	20240827	111400	66197306	918	918	918	918	0
541	20240827	111300	66197306	918	918	918	918	0
542	20240827	111200	66197306	918	918	918	918	0
543	20240827	111100	66197306	918	918	918	918	0
544	20240827	111000	66197306	918	918	918	918	0
545	20240827	110900	66197306	918	918	918	918	1003
546	20240827	110800	65276552	920	920	920	920	0
547	20240827	110700	65276552	920	920	920	920	106
548	20240827	110600	65179032	918	918	918	918	0
549	20240827	110500	65179032	918	918	918	918	0
550	20240827	110400	65179032	918	918	918	918	3
551	20240827	110300	65176278	920	920	920	920	0
552	20240827	110200	65176278	920	920	920	920	0
553	20240827	110100	65176278	920	920	920	920	0
554	20240827	110000	65176278	920	920	920	920	0
555	20240827	105900	65176278	920	920	920	920	0
556	20240827	105800	65176278	920	920	920	920	881
557	20240827	105700	64365758	920	921	921	920	215
558	20240827	105600	64167754	921	918	921	918	105
559	20240827	105500	64071355	918	918	918	918	0
560	20240827	105400	64071355	918	917	918	917	2967
561	20240827	105300	61348649	916	916	916	916	0
562	20240827	105200	61348649	916	916	916	916	3
563	20240827	105100	61345901	917	916	917	916	1016
564	20240827	105000	60414245	911	911	911	911	0
565	20240827	104900	60414245	911	911	911	911	0
566	20240827	104800	60414245	911	911	911	911	0
567	20240827	104700	60414245	911	911	911	911	3
568	20240827	104600	60411512	911	911	911	911	0
569	20240827	104500	60411512	911	911	911	911	0
570	20240827	104400	60411512	911	911	911	911	0
571	20240827	104300	60411512	911	911	911	911	0
572	20240827	104200	60411512	911	911	911	911	0
573	20240827	104100	60411512	911	911	911	911	3
574	20240827	104000	60408779	918	918	918	918	0
575	20240827	103900	60408779	918	918	918	918	0
576	20240827	103800	60408779	918	918	918	918	230
577	20240827	103700	60197639	911	911	911	911	0
578	20240827	103600	60197639	911	911	911	911	0
579	20240827	103500	60197639	911	911	911	911	3
580	20240827	103400	60194906	917	917	917	917	0
581	20240827	103300	60194906	917	915	917	915	101
582	20240827	103200	60102489	910	910	910	910	0
583	20240827	103100	60102489	910	910	910	910	0
584	20240827	103000	60102489	910	910	910	910	0
585	20240827	102900	60102489	910	910	910	910	4
586	20240827	102800	60098849	910	911	911	910	562
587	20240827	102700	59587257	910	913	913	910	702
588	20240827	102600	58947927	910	910	910	910	0
589	20240827	102500	58947927	910	915	920	910	4855
590	20240827	102400	54525823	913	913	913	913	218
591	20240827	102300	54326789	915	916	916	915	96
592	20240827	102200	54238898	915	915	915	915	55
593	20240827	102100	54188573	915	915	915	915	1999
594	20240827	102000	52359488	915	915	915	915	0
595	20240827	101900	52359488	915	915	915	915	0
596	20240827	101800	52359488	915	916	916	915	111
597	20240827	101700	52257912	918	918	918	918	0
598	20240827	101600	52257912	918	918	918	918	0
599	20240827	101500	52257912	918	919	919	918	2751
600	20240827	101400	49731841	919	919	919	919	0
601	20240827	101300	49731841	919	919	919	919	6
602	20240827	101200	49726327	919	919	919	919	0
603	20240827	101100	49726327	919	919	919	919	0
604	20240827	101000	49726327	919	919	919	919	0
605	20240827	100900	49726327	919	919	919	919	2
606	20240827	100800	49724489	920	920	920	919	10100
607	20240827	100700	40442248	920	920	920	920	4
608	20240827	100600	40438568	921	921	921	921	0
609	20240827	100500	40438568	921	921	921	921	4
610	20240827	100400	40434884	923	923	923	923	0
611	20240827	100300	40434884	923	923	923	923	0
612	20240827	100200	40434884	923	923	923	923	1099
613	20240827	100100	39420507	923	923	924	923	181
614	20240827	100000	39253344	928	928	928	928	10
615	20240827	095900	39244064	928	928	928	928	0
616	20240827	095800	39244064	928	928	928	928	0
617	20240827	095700	39244064	928	928	928	928	2
618	20240827	095600	39242208	919	919	919	919	0
619	20240827	095500	39242208	919	919	919	919	4
620	20240827	095400	39238532	919	919	919	919	0
621	20240827	095300	39238532	919	919	919	919	0
622	20240827	095200	39238532	919	919	919	919	31
623	20240827	095100	39210043	919	919	919	919	590
624	20240827	095000	38667833	919	919	919	919	4
625	20240827	094900	38664157	918	918	918	918	0
626	20240827	094800	38664157	918	918	918	918	0
627	20240827	094700	38664157	918	918	918	918	0
628	20240827	094600	38664157	918	918	918	918	220
629	20240827	094500	38462197	919	919	919	919	531
630	20240827	094400	37974208	919	919	919	919	4
631	20240827	094300	37970532	919	919	919	919	1
632	20240827	094200	37969613	929	929	929	929	101
633	20240827	094100	37875784	930	930	930	930	0
634	20240827	094000	37875784	930	930	930	930	7
635	20240827	093900	37869274	930	928	930	928	13
636	20240827	093800	37857192	916	929	930	916	9
637	20240827	093700	37848879	910	910	910	910	0
638	20240827	093600	37848879	910	910	910	910	0
639	20240827	093500	37848879	910	926	927	910	5405
640	20240827	093400	32880373	925	925	925	925	200
641	20240827	093300	32695373	923	923	923	923	4
642	20240827	093200	32691681	925	925	925	925	0
643	20240827	093100	32691681	925	922	925	922	103
644	20240827	093000	32596412	921	920	921	920	101
645	20240827	092900	32503491	919	918	919	918	368
646	20240827	092800	32165399	917	916	917	916	51
647	20240827	092700	32118682	910	910	910	910	4
648	20240827	092600	32115042	910	910	910	910	0
649	20240827	092500	32115042	910	910	910	910	0
650	20240827	092400	32115042	910	911	911	910	8868
651	20240827	092300	24045161	910	910	910	910	0
652	20240827	092200	24045161	910	910	910	910	0
653	20240827	092100	24045161	910	910	910	910	4
654	20240827	092000	24041521	910	915	915	910	2862
655	20240827	091900	21432937	915	915	915	914	504
656	20240827	091800	20972183	914	914	914	914	73
657	20240827	091700	20905461	914	914	914	914	0
658	20240827	091600	20905461	914	914	914	914	4
659	20240827	091500	20901805	914	915	915	914	685
660	20240827	091400	20275031	920	920	920	920	250
661	20240827	091300	20045031	915	916	917	915	2615
662	20240827	091200	17648038	919	928	928	917	468
663	20240827	091100	17218471	921	921	921	919	1900
664	20240827	091000	15470329	921	929	929	921	98
665	20240827	090900	15379319	920	920	920	920	0
666	20240827	090800	15379319	920	929	929	920	6722
667	20240827	090700	9136737	929	926	929	923	2266
668	20240827	090600	7040797	930	933	933	930	6
669	20240827	090500	7035214	930	930	930	920	5100
670	20240827	090400	2337090	930	930	930	930	0
671	20240827	090300	2337090	930	930	930	930	0
672	20240827	090200	2337090	930	930	930	930	0
673	20240827	090100	2337090	930	930	930	930	0
674	20240827	090000	2337090	930	930	930	930	2513