KissMeData/025750/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	190200	97734987	977	977	977	977	773
3	20230804	190100	97734987	977	977	977	977	0
4	20230804	190000	97734987	977	977	977	977	0
5	20230804	185900	97734987	977	977	977	977	0
6	20230804	185800	97734987	977	977	977	977	0
7	20230804	185700	97734987	977	977	977	977	0
8	20230804	185600	97734987	977	977	977	977	0
9	20230804	185500	97734987	977	977	977	977	0
10	20230804	185400	97734987	977	977	977	977	0
11	20230804	185300	97734987	977	977	977	977	0
12	20230804	185200	97734987	977	977	977	977	0
13	20230804	185100	97734987	977	977	977	977	0
14	20230804	185000	97734987	977	977	977	977	0
15	20230804	184900	97734987	977	977	977	977	0
16	20230804	184800	97734987	977	977	977	977	0
17	20230804	184700	97734987	977	977	977	977	0
18	20230804	184600	97734987	977	977	977	977	0
19	20230804	184500	97734987	977	977	977	977	0
20	20230804	184400	97734987	977	977	977	977	0
21	20230804	184300	97734987	977	977	977	977	0
22	20230804	184200	97734987	977	977	977	977	0
23	20230804	184100	97734987	977	977	977	977	0
24	20230804	184000	97734987	977	977	977	977	0
25	20230804	183900	97734987	977	977	977	977	0
26	20230804	183800	97734987	977	977	977	977	0
27	20230804	183700	97734987	977	977	977	977	0
28	20230804	183600	97734987	977	977	977	977	0
29	20230804	183500	97734987	977	977	977	977	0
30	20230804	183400	97734987	977	977	977	977	0
31	20230804	183300	97734987	977	977	977	977	0
32	20230804	183200	97734987	977	977	977	977	773
33	20230804	183100	97734987	977	977	977	977	0
34	20230804	183000	97734987	977	977	977	977	0
35	20230804	182900	97734987	977	977	977	977	0
36	20230804	182800	97734987	977	977	977	977	0
37	20230804	182700	97734987	977	977	977	977	0
38	20230804	182600	97734987	977	977	977	977	0
39	20230804	182500	97734987	977	977	977	977	0
40	20230804	182400	97734987	977	977	977	977	0
41	20230804	182300	97734987	977	977	977	977	0
42	20230804	182200	97734987	977	977	977	977	0
43	20230804	182100	97734987	977	977	977	977	0
44	20230804	182000	97734987	977	977	977	977	0
45	20230804	181900	97734987	977	977	977	977	0
46	20230804	181800	97734987	977	977	977	977	0
47	20230804	181700	97734987	977	977	977	977	0
48	20230804	181600	97734987	977	977	977	977	0
49	20230804	181500	97734987	977	977	977	977	0
50	20230804	181400	97734987	977	977	977	977	0
51	20230804	181300	97734987	977	977	977	977	0
52	20230804	181200	97734987	977	977	977	977	0
53	20230804	181100	97734987	977	977	977	977	0
54	20230804	181000	97734987	977	977	977	977	0
55	20230804	180900	97734987	977	977	977	977	0
56	20230804	180800	97734987	977	977	977	977	0
57	20230804	180700	97734987	977	977	977	977	0
58	20230804	180600	97734987	977	977	977	977	0
59	20230804	180500	97734987	977	977	977	977	0
60	20230804	180400	97734987	977	977	977	977	0
61	20230804	180300	97734987	977	977	977	977	0
62	20230804	180200	97734987	977	977	977	977	773
63	20230804	180100	97734987	977	977	977	977	0
64	20230804	180000	97734987	977	977	977	977	0
65	20230804	175900	97734987	977	977	977	977	0
66	20230804	175800	97734987	977	977	977	977	0
67	20230804	175700	97734987	977	977	977	977	0
68	20230804	175600	97734987	977	977	977	977	0
69	20230804	175500	97734987	977	977	977	977	0
70	20230804	175400	97734987	977	977	977	977	0
71	20230804	175300	97734987	977	977	977	977	0
72	20230804	175200	97734987	977	977	977	977	0
73	20230804	175100	97734987	977	977	977	977	0
74	20230804	175000	97734987	977	977	977	977	0
75	20230804	174900	97734987	977	977	977	977	0
76	20230804	174800	97734987	977	977	977	977	0
77	20230804	174700	97734987	977	977	977	977	0
78	20230804	174600	97734987	977	977	977	977	0
79	20230804	174500	97734987	977	977	977	977	0
80	20230804	174400	97734987	977	977	977	977	0
81	20230804	174300	97734987	977	977	977	977	0
82	20230804	174200	97734987	977	977	977	977	0
83	20230804	174100	97734987	977	977	977	977	0
84	20230804	174000	97734987	977	977	977	977	0
85	20230804	173900	97734987	977	977	977	977	0
86	20230804	173800	97734987	977	977	977	977	0
87	20230804	173700	97734987	977	977	977	977	0
88	20230804	173600	97734987	977	977	977	977	0
89	20230804	173500	97734987	977	977	977	977	0
90	20230804	173400	97734987	977	977	977	977	0
91	20230804	173300	97734987	977	977	977	977	0
92	20230804	173200	97734987	977	977	977	977	773
93	20230804	173100	97734987	977	977	977	977	0
94	20230804	173000	97734987	977	977	977	977	0
95	20230804	172900	97734987	977	977	977	977	0
96	20230804	172800	97734987	977	977	977	977	0
97	20230804	172700	97734987	977	977	977	977	0
98	20230804	172600	97734987	977	977	977	977	0
99	20230804	172500	97734987	977	977	977	977	0
100	20230804	172400	97734987	977	977	977	977	0
101	20230804	172300	97734987	977	977	977	977	0
102	20230804	172200	97734987	977	977	977	977	0
103	20230804	172100	97734987	977	977	977	977	0
104	20230804	172000	97734987	977	977	977	977	0
105	20230804	171900	97734987	977	977	977	977	0
106	20230804	171800	97734987	977	977	977	977	0
107	20230804	171700	97734987	977	977	977	977	0
108	20230804	171600	97734987	977	977	977	977	0
109	20230804	171500	97734987	977	977	977	977	0
110	20230804	171400	97734987	977	977	977	977	0
111	20230804	171300	97734987	977	977	977	977	0
112	20230804	171200	97734987	977	977	977	977	0
113	20230804	171100	97734987	977	977	977	977	0
114	20230804	171000	97734987	977	977	977	977	0
115	20230804	170900	97734987	977	977	977	977	0
116	20230804	170800	97734987	977	977	977	977	0
117	20230804	170700	97734987	977	977	977	977	0
118	20230804	170600	97734987	977	977	977	977	0
119	20230804	170500	97734987	977	977	977	977	0
120	20230804	170400	97734987	977	977	977	977	0
121	20230804	170300	97734987	977	977	977	977	0
122	20230804	170200	97734987	977	977	977	977	773
123	20230804	170100	97734987	977	977	977	977	0
124	20230804	170000	97734987	977	977	977	977	0
125	20230804	165900	97734987	977	977	977	977	0
126	20230804	165800	97734987	977	977	977	977	0
127	20230804	165700	97734987	977	977	977	977	0
128	20230804	165600	97734987	977	977	977	977	0
129	20230804	165500	97734987	977	977	977	977	0
130	20230804	165400	97734987	977	977	977	977	0
131	20230804	165300	97734987	977	977	977	977	0
132	20230804	165200	97734987	977	977	977	977	0
133	20230804	165100	97734987	977	977	977	977	0
134	20230804	165000	97734987	977	977	977	977	0
135	20230804	164900	97734987	977	977	977	977	0
136	20230804	164800	97734987	977	977	977	977	0
137	20230804	164700	97734987	977	977	977	977	0
138	20230804	164600	97734987	977	977	977	977	0
139	20230804	164500	97734987	977	977	977	977	0
140	20230804	164400	97734987	977	977	977	977	0
141	20230804	164300	97734987	977	977	977	977	0
142	20230804	164200	97734987	977	977	977	977	0
143	20230804	164100	97734987	977	977	977	977	0
144	20230804	164000	97734987	977	977	977	977	0
145	20230804	163900	97734987	977	977	977	977	0
146	20230804	163800	97734987	977	977	977	977	0
147	20230804	163700	97734987	977	977	977	977	0
148	20230804	163600	97734987	977	977	977	977	0
149	20230804	163500	97734987	977	977	977	977	0
150	20230804	163400	97734987	977	977	977	977	0
151	20230804	163300	97734987	977	977	977	977	0
152	20230804	163200	97734987	977	977	977	977	773
153	20230804	163100	97734987	977	977	977	977	0
154	20230804	163000	97734987	977	977	977	977	0
155	20230804	162900	97734987	977	977	977	977	0
156	20230804	162800	97734987	977	977	977	977	0
157	20230804	162700	97734987	977	977	977	977	0
158	20230804	162600	97734987	977	977	977	977	0
159	20230804	162500	97734987	977	977	977	977	0
160	20230804	162400	97734987	977	977	977	977	0
161	20230804	162300	97734987	977	977	977	977	0
162	20230804	162200	97734987	977	977	977	977	0
163	20230804	162100	97734987	977	977	977	977	0
164	20230804	162000	97734987	977	977	977	977	0
165	20230804	161900	97734987	977	977	977	977	0
166	20230804	161800	97734987	977	977	977	977	0
167	20230804	161700	97734987	977	977	977	977	0
168	20230804	161600	97734987	977	977	977	977	0
169	20230804	161500	97734987	977	977	977	977	0
170	20230804	161400	97734987	977	977	977	977	0
171	20230804	161300	97734987	977	977	977	977	0
172	20230804	161200	97734987	977	977	977	977	0
173	20230804	161100	97734987	977	977	977	977	0
174	20230804	161000	97734987	977	977	977	977	0
175	20230804	160900	97734987	977	977	977	977	0
176	20230804	160800	97734987	977	977	977	977	0
177	20230804	160700	97734987	977	977	977	977	0
178	20230804	160600	97734987	977	977	977	977	0
179	20230804	160500	97734987	977	977	977	977	0
180	20230804	160400	97734987	977	977	977	977	0
181	20230804	160300	97734987	977	977	977	977	0
182	20230804	160200	97734987	977	977	977	977	773
183	20230804	160100	97734987	977	977	977	977	0
184	20230804	160000	97734987	977	977	977	977	0
185	20230804	155900	97734987	977	977	977	977	0
186	20230804	155800	97734987	977	977	977	977	0
187	20230804	155700	97734987	977	977	977	977	0
188	20230804	155600	97734987	977	977	977	977	0
189	20230804	155500	97734987	977	977	977	977	0
190	20230804	155400	97734987	977	977	977	977	0
191	20230804	155300	97734987	977	977	977	977	0
192	20230804	155200	97734987	977	977	977	977	0
193	20230804	155100	97734987	977	977	977	977	0
194	20230804	155000	97734987	977	977	977	977	0
195	20230804	154900	97734987	977	977	977	977	0
196	20230804	154800	97734987	977	977	977	977	0
197	20230804	154700	97734987	977	977	977	977	0
198	20230804	154600	97734987	977	977	977	977	0
199	20230804	154500	97734987	977	977	977	977	0
200	20230804	154400	97734987	977	977	977	977	0
201	20230804	154300	97734987	977	977	977	977	0
202	20230804	154200	97734987	977	977	977	977	0
203	20230804	154100	97734987	977	977	977	977	0
204	20230804	154000	97734987	977	977	977	977	0
205	20230804	153900	97734987	977	977	977	977	0
206	20230804	153800	97734987	977	977	977	977	0
207	20230804	153700	97734987	977	977	977	977	0
208	20230804	153600	97734987	977	977	977	977	0
209	20230804	153500	97734987	977	977	977	977	0
210	20230804	153400	97734987	977	977	977	977	0
211	20230804	153300	97734987	977	977	977	977	0
212	20230804	153200	97734987	977	977	977	977	773
213	20230804	153100	97734987	977	977	977	977	0
214	20230804	153000	97734987	977	977	977	977	773
215	20230804	152900	96979766	976	976	976	976	0
216	20230804	152800	96979766	976	976	976	976	0
217	20230804	152700	96979766	976	976	976	976	0
218	20230804	152600	96979766	976	976	976	976	0
219	20230804	152500	96979766	976	976	976	976	0
220	20230804	152400	96979766	976	976	976	976	0
221	20230804	152300	96979766	976	976	976	976	0
222	20230804	152200	96979766	976	976	976	976	0
223	20230804	152100	96979766	976	976	976	976	0
224	20230804	152000	96979766	976	976	976	976	0
225	20230804	151900	96979766	976	976	976	974	75
226	20230804	151800	96906693	974	974	974	974	0
227	20230804	151700	96906693	974	974	974	974	0
228	20230804	151600	96906693	974	974	974	974	0
229	20230804	151500	96906693	974	974	974	974	0
230	20230804	151400	96906693	974	974	974	974	0
231	20230804	151300	96906693	974	974	974	974	0
232	20230804	151200	96906693	974	974	974	974	1
233	20230804	151100	96905719	974	975	975	974	41
234	20230804	151000	96865783	974	976	976	974	25
235	20230804	150900	96841385	976	976	976	976	0
236	20230804	150800	96841385	976	976	976	976	0
237	20230804	150700	96841385	976	976	976	976	0
238	20230804	150600	96841385	976	976	976	976	0
239	20230804	150500	96841385	976	976	976	974	32003
240	20230804	150400	65652870	976	976	976	976	0
241	20230804	150300	65652870	976	976	976	976	478
242	20230804	150200	65186342	976	976	976	976	0
243	20230804	150100	65186342	976	976	976	976	1
244	20230804	150000	65185366	975	975	975	975	0
245	20230804	145900	65185366	975	975	975	975	0
246	20230804	145800	65185366	975	975	975	975	0
247	20230804	145700	65185366	975	976	976	975	500
248	20230804	145600	64697566	977	977	977	977	0
249	20230804	145500	64697566	977	977	977	977	2
250	20230804	145400	64695612	976	977	977	976	400
251	20230804	145300	64305208	976	976	976	976	0
252	20230804	145200	64305208	976	977	977	976	650
253	20230804	145100	63670731	978	978	978	978	0
254	20230804	145000	63670731	978	978	978	978	2
255	20230804	144900	63668775	977	977	977	977	1044
256	20230804	144800	62648787	978	978	978	978	0
257	20230804	144700	62648787	978	978	978	978	0
258	20230804	144600	62648787	978	978	978	978	0
259	20230804	144500	62648787	978	978	978	978	0
260	20230804	144400	62648787	978	978	978	978	400
261	20230804	144300	62257587	978	978	978	978	1000
262	20230804	144200	61279587	978	978	978	978	1023
263	20230804	144100	60279093	977	977	977	977	0
264	20230804	144000	60279093	977	977	977	977	62
265	20230804	143900	60218519	977	977	977	977	0
266	20230804	143800	60218519	977	977	977	977	20
267	20230804	143700	60198979	977	977	977	977	0
268	20230804	143600	60198979	977	977	977	977	0
269	20230804	143500	60198979	977	977	977	977	0
270	20230804	143400	60198979	977	977	977	977	0
271	20230804	143300	60198979	977	978	978	977	783
272	20230804	143200	59433681	977	977	977	977	0
273	20230804	143100	59433681	977	977	977	977	0
274	20230804	143000	59433681	977	977	977	977	0
275	20230804	142900	59433681	977	977	977	977	0
276	20230804	142800	59433681	977	977	977	977	0
277	20230804	142700	59433681	977	977	977	977	1
278	20230804	142600	59432704	978	978	978	978	0
279	20230804	142500	59432704	978	978	978	978	100
280	20230804	142400	59334904	978	978	978	978	100
281	20230804	142300	59237104	977	977	977	977	0
282	20230804	142200	59237104	977	977	977	977	0
283	20230804	142100	59237104	977	977	977	977	0
284	20230804	142000	59237104	977	977	977	977	0
285	20230804	141900	59237104	977	977	977	977	1
286	20230804	141800	59236127	976	976	976	976	1
287	20230804	141700	59235151	976	976	976	976	0
288	20230804	141600	59235151	976	976	976	976	0
289	20230804	141500	59235151	976	976	976	976	0
290	20230804	141400	59235151	976	976	976	976	350
291	20230804	141300	58893551	976	976	976	976	0
292	20230804	141200	58893551	976	976	976	976	150
293	20230804	141100	58747151	978	977	978	977	130
294	20230804	141000	58620062	977	977	977	977	0
295	20230804	140900	58620062	977	977	977	977	10
296	20230804	140800	58610292	977	977	977	977	0
297	20230804	140700	58610292	977	977	977	977	1
298	20230804	140600	58609315	977	977	977	977	2
299	20230804	140500	58607361	977	977	977	977	10
300	20230804	140400	58597591	977	977	977	977	12
301	20230804	140300	58585867	977	977	977	977	2
302	20230804	140200	58583913	977	977	977	977	2
303	20230804	140100	58581959	976	976	976	976	0
304	20230804	140000	58581959	976	976	976	976	0
305	20230804	135900	58581959	976	976	976	976	1
306	20230804	135800	58580983	976	976	976	976	0
307	20230804	135700	58580983	976	976	976	976	1
308	20230804	135600	58580007	978	978	978	978	0
309	20230804	135500	58580007	978	978	978	978	0
310	20230804	135400	58580007	978	978	978	978	2
311	20230804	135300	58578051	978	978	978	978	0
312	20230804	135200	58578051	978	978	978	978	0
313	20230804	135100	58578051	978	978	978	978	0
314	20230804	135000	58578051	978	978	978	978	0
315	20230804	134900	58578051	978	978	978	978	3
316	20230804	134800	58575117	978	978	978	978	2
317	20230804	134700	58573161	978	978	978	978	6
318	20230804	134600	58567293	978	978	978	978	5
319	20230804	134500	58562403	978	978	978	978	0
320	20230804	134400	58562403	978	978	978	978	1800
321	20230804	134300	56802003	975	975	975	975	0
322	20230804	134200	56802003	975	975	975	975	0
323	20230804	134100	56802003	975	975	975	975	1
324	20230804	134000	56801028	974	975	975	974	997
325	20230804	133900	55829308	975	975	975	975	0
326	20230804	133800	55829308	975	976	976	975	111
327	20230804	133700	55721082	978	978	978	978	33
328	20230804	133600	55688808	978	978	978	978	0
329	20230804	133500	55688808	978	978	978	978	0
330	20230804	133400	55688808	978	978	978	978	0
331	20230804	133300	55688808	978	978	978	978	20
332	20230804	133200	55669248	978	978	978	978	0
333	20230804	133100	55669248	978	978	978	978	58
334	20230804	133000	55612524	979	979	979	979	0
335	20230804	132900	55612524	979	979	979	979	2
336	20230804	132800	55610566	979	979	979	979	2
337	20230804	132700	55608608	979	979	979	979	0
338	20230804	132600	55608608	979	979	979	979	0
339	20230804	132500	55608608	979	979	979	979	0
340	20230804	132400	55608608	979	979	979	979	10
341	20230804	132300	55598818	979	979	979	979	11
342	20230804	132200	55588049	979	978	979	978	55
343	20230804	132100	55534224	979	979	979	979	15
344	20230804	132000	55519539	979	979	979	979	0
345	20230804	131900	55519539	979	979	979	979	0
346	20230804	131800	55519539	979	979	979	979	10
347	20230804	131700	55509749	979	979	979	979	0
348	20230804	131600	55509749	979	979	979	979	0
349	20230804	131500	55509749	979	979	979	979	0
350	20230804	131400	55509749	979	979	979	979	0
351	20230804	131300	55509749	979	979	979	979	0
352	20230804	131200	55509749	979	979	979	979	0
353	20230804	131100	55509749	979	979	979	979	2
354	20230804	131000	55507791	979	979	979	979	0
355	20230804	130900	55507791	979	976	980	976	3002
356	20230804	130800	52573154	976	976	976	976	0
357	20230804	130700	52573154	976	976	976	976	0
358	20230804	130600	52573154	976	976	976	976	0
359	20230804	130500	52573154	976	976	976	976	0
360	20230804	130400	52573154	976	976	976	976	0
361	20230804	130300	52573154	976	976	976	976	0
362	20230804	130200	52573154	976	976	976	976	169
363	20230804	130100	52408210	976	976	976	976	0
364	20230804	130000	52408210	976	976	976	976	0
365	20230804	125900	52408210	976	976	976	976	0
366	20230804	125800	52408210	976	976	976	976	0
367	20230804	125700	52408210	976	976	976	976	0
368	20230804	125600	52408210	976	976	976	976	0
369	20230804	125500	52408210	976	976	976	976	0
370	20230804	125400	52408210	976	976	976	976	0
371	20230804	125300	52408210	976	976	976	976	0
372	20230804	125200	52408210	976	976	976	976	0
373	20230804	125100	52408210	976	976	976	976	0
374	20230804	125000	52408210	976	976	976	976	0
375	20230804	124900	52408210	976	976	976	976	0
376	20230804	124800	52408210	976	973	976	973	1338
377	20230804	124700	51106323	973	973	973	973	0
378	20230804	124600	51106323	973	973	973	973	10
379	20230804	124500	51096593	973	973	973	973	0
380	20230804	124400	51096593	973	973	973	973	0
381	20230804	124300	51096593	973	973	973	973	0
382	20230804	124200	51096593	973	973	973	973	0
383	20230804	124100	51096593	973	973	973	973	0
384	20230804	124000	51096593	973	973	973	973	0
385	20230804	123900	51096593	973	973	973	973	0
386	20230804	123800	51096593	973	973	973	973	3113
387	20230804	123700	48067644	973	975	975	973	15
388	20230804	123600	48053043	975	975	975	975	1
389	20230804	123500	48052068	975	975	975	975	205
390	20230804	123400	47852193	975	973	975	972	1662
391	20230804	123300	46235342	974	974	974	973	620
392	20230804	123200	45631865	974	976	976	974	1789
393	20230804	123100	43889369	977	977	977	977	0
394	20230804	123000	43889369	977	975	977	975	2
395	20230804	122900	43887417	974	974	974	974	0
396	20230804	122800	43887417	974	974	974	974	0
397	20230804	122700	43887417	974	974	974	974	0
398	20230804	122600	43887417	974	975	975	974	101
399	20230804	122500	43788943	975	975	975	975	2525
400	20230804	122400	41327068	976	976	976	976	176
401	20230804	122300	41155292	977	977	977	977	0
402	20230804	122200	41155292	977	977	977	977	1
403	20230804	122100	41154315	976	976	976	976	10
404	20230804	122000	41144555	976	976	976	976	0
405	20230804	121900	41144555	976	976	976	976	0
406	20230804	121800	41144555	976	976	976	976	1
407	20230804	121700	41143579	977	977	977	977	0
408	20230804	121600	41143579	977	977	977	977	0
409	20230804	121500	41143579	977	977	977	977	0
410	20230804	121400	41143579	977	977	977	977	0
411	20230804	121300	41143579	977	977	977	977	4
412	20230804	121200	41139671	977	977	977	977	0
413	20230804	121100	41139671	977	977	977	977	0
414	20230804	121000	41139671	977	977	977	977	0
415	20230804	120900	41139671	977	977	977	977	0
416	20230804	120800	41139671	977	977	977	977	106
417	20230804	120700	41036109	977	977	977	977	0
418	20230804	120600	41036109	977	977	977	977	10
419	20230804	120500	41026339	977	977	977	977	0
420	20230804	120400	41026339	977	977	977	977	3
421	20230804	120300	41023408	975	975	975	975	0
422	20230804	120200	41023408	975	975	975	975	0
423	20230804	120100	41023408	975	975	975	975	0
424	20230804	120000	41023408	975	975	975	975	0
425	20230804	115900	41023408	975	976	976	975	20
426	20230804	115800	41003907	975	975	975	975	0
427	20230804	115700	41003907	975	975	975	975	0
428	20230804	115600	41003907	975	975	975	975	0
429	20230804	115500	41003907	975	975	975	975	0
430	20230804	115400	41003907	975	975	975	975	0
431	20230804	115300	41003907	975	975	975	975	0
432	20230804	115200	41003907	975	975	975	975	0
433	20230804	115100	41003907	975	975	975	975	0
434	20230804	115000	41003907	975	975	975	975	0
435	20230804	114900	41003907	975	975	975	975	0
436	20230804	114800	41003907	975	976	976	975	702
437	20230804	114700	40319447	975	975	975	975	0
438	20230804	114600	40319447	975	975	975	975	0
439	20230804	114500	40319447	975	975	975	975	0
440	20230804	114400	40319447	975	975	975	975	0
441	20230804	114300	40319447	975	975	975	975	0
442	20230804	114200	40319447	975	975	975	975	0
443	20230804	114100	40319447	975	975	975	975	500
444	20230804	114000	39831947	975	975	975	975	959
445	20230804	113900	38896922	977	977	977	977	0
446	20230804	113800	38896922	977	977	977	977	1
447	20230804	113700	38895945	975	975	975	975	0
448	20230804	113600	38895945	975	975	975	975	0
449	20230804	113500	38895945	975	975	975	975	0
450	20230804	113400	38895945	975	975	975	975	3680
451	20230804	113300	35307945	976	976	976	976	0
452	20230804	113200	35307945	976	976	976	976	1146
453	20230804	113100	34189449	979	979	979	979	1
454	20230804	113000	34188470	976	976	976	976	0
455	20230804	112900	34188470	976	976	976	976	4
456	20230804	112800	34184566	976	976	976	976	0
457	20230804	112700	34184566	976	976	976	976	0
458	20230804	112600	34184566	976	976	976	976	3
459	20230804	112500	34181638	976	976	976	976	87
460	20230804	112400	34096726	976	976	976	976	0
461	20230804	112300	34096726	976	976	976	976	0
462	20230804	112200	34096726	976	976	976	976	0
463	20230804	112100	34096726	976	976	976	976	0
464	20230804	112000	34096726	976	976	976	976	0
465	20230804	111900	34096726	976	976	976	976	0
466	20230804	111800	34096726	976	976	976	976	1
467	20230804	111700	34095750	976	975	976	975	18
468	20230804	111600	34078192	975	975	975	975	1
469	20230804	111500	34077217	976	976	976	976	0
470	20230804	111400	34077217	976	976	976	976	0
471	20230804	111300	34077217	976	976	976	976	0
472	20230804	111200	34077217	976	976	976	976	275
473	20230804	111100	33808817	976	976	976	976	14
474	20230804	111000	33795153	976	976	976	976	0
475	20230804	110900	33795153	976	976	976	976	1
476	20230804	110800	33794177	976	978	978	976	89
477	20230804	110700	33707218	978	978	978	978	0
478	20230804	110600	33707218	978	979	979	978	10
479	20230804	110500	33697433	980	980	980	980	5
480	20230804	110400	33692533	979	979	979	979	10
481	20230804	110300	33682743	976	976	976	976	23
482	20230804	110200	33660295	975	975	975	975	0
483	20230804	110100	33660295	975	975	975	975	0
484	20230804	110000	33660295	975	976	976	975	2393
485	20230804	105900	31327069	980	980	980	980	0
486	20230804	105800	31327069	980	980	980	980	0
487	20230804	105700	31327069	980	976	980	976	393
488	20230804	105600	30943489	976	976	976	976	0
489	20230804	105500	30943489	976	976	976	976	0
490	20230804	105400	30943489	976	976	976	976	0
491	20230804	105300	30943489	976	976	976	976	0
492	20230804	105200	30943489	976	978	978	976	189
493	20230804	105100	30758655	978	978	978	978	0
494	20230804	105000	30758655	978	979	979	978	213
495	20230804	104900	30550132	979	979	979	979	102
496	20230804	104800	30450274	979	979	979	979	0
497	20230804	104700	30450274	979	979	979	979	4
498	20230804	104600	30446358	979	979	980	979	2687
499	20230804	104500	27815783	978	978	978	978	4
500	20230804	104400	27811871	979	979	979	979	0
501	20230804	104300	27811871	979	979	979	979	0
502	20230804	104200	27811871	979	979	979	979	0
503	20230804	104100	27811871	979	979	979	979	45
504	20230804	104000	27767816	979	979	979	979	0
505	20230804	103900	27767816	979	979	979	979	72
506	20230804	103800	27697328	979	979	979	979	3
507	20230804	103700	27694391	975	975	975	975	0
508	20230804	103600	27694391	975	975	975	975	0
509	20230804	103500	27694391	975	979	979	975	7
510	20230804	103400	27687554	979	979	979	979	100
511	20230804	103300	27589654	979	975	979	975	1678
512	20230804	103200	25953556	975	975	975	975	1
513	20230804	103100	25952581	975	975	975	975	0
514	20230804	103000	25952581	975	976	976	975	187
515	20230804	102900	25770255	976	976	976	976	27
516	20230804	102800	25743903	979	979	979	979	0
517	20230804	102700	25743903	979	979	979	979	0
518	20230804	102600	25743903	979	979	979	979	0
519	20230804	102500	25743903	979	979	979	979	1
520	20230804	102400	25742924	978	978	978	978	510
521	20230804	102300	25244144	981	981	981	981	0
522	20230804	102200	25244144	981	981	981	981	0
523	20230804	102100	25244144	981	981	981	981	0
524	20230804	102000	25244144	981	981	981	981	1
525	20230804	101900	25243163	975	975	975	975	0
526	20230804	101800	25243163	975	975	975	975	0
527	20230804	101700	25243163	975	975	975	975	0
528	20230804	101600	25243163	975	976	976	975	4783
529	20230804	101500	20579638	981	975	981	975	13
530	20230804	101400	20566957	975	979	979	975	9000
531	20230804	101300	11779879	981	980	981	979	134
532	20230804	101200	11648574	981	981	981	981	0
533	20230804	101100	11648574	981	981	981	981	1
534	20230804	101000	11647593	980	980	980	980	1
535	20230804	100900	11646613	981	981	981	981	2
536	20230804	100800	11644651	981	981	981	981	0
537	20230804	100700	11644651	981	981	981	981	0
538	20230804	100600	11644651	981	981	981	981	1
539	20230804	100500	11643670	981	981	981	981	0
540	20230804	100400	11643670	981	981	981	981	0
541	20230804	100300	11643670	981	981	981	981	0
542	20230804	100200	11643670	981	981	981	981	0
543	20230804	100100	11643670	981	981	981	981	1
544	20230804	100000	11642689	977	977	977	977	1326
545	20230804	095900	10347187	977	977	977	977	1
546	20230804	095800	10346210	977	977	977	977	0
547	20230804	095700	10346210	977	977	977	977	1
548	20230804	095600	10345233	977	978	978	977	2000
549	20230804	095500	8391232	981	980	981	977	502
550	20230804	095400	7899862	981	981	981	981	10
551	20230804	095300	7890052	981	981	981	981	0
552	20230804	095200	7890052	981	981	981	981	1
553	20230804	095100	7889071	981	981	981	981	0
554	20230804	095000	7889071	981	981	981	981	0
555	20230804	094900	7889071	981	981	981	981	0
556	20230804	094800	7889071	981	981	981	981	0
557	20230804	094700	7889071	981	981	981	981	1
558	20230804	094600	7888090	980	980	980	980	0
559	20230804	094500	7888090	980	981	981	980	675
560	20230804	094400	7226583	981	981	981	981	10
561	20230804	094300	7216773	981	981	981	981	1
562	20230804	094200	7215792	980	980	980	980	0
563	20230804	094100	7215792	980	982	982	980	35
564	20230804	094000	7181457	982	982	982	982	7
565	20230804	093900	7174583	982	982	982	982	26
566	20230804	093800	7149051	982	982	982	982	129
567	20230804	093700	7022373	982	982	982	982	94
568	20230804	093600	6930065	982	982	982	982	22
569	20230804	093500	6908461	982	982	982	982	24
570	20230804	093400	6884893	982	982	982	982	21
571	20230804	093300	6864271	982	982	982	982	57
572	20230804	093200	6808297	982	982	982	982	2
573	20230804	093100	6806333	982	982	982	982	20
574	20230804	093000	6786693	982	980	982	980	154
575	20230804	092900	6635771	981	982	982	981	152
576	20230804	092800	6486658	982	982	982	982	1
577	20230804	092700	6485676	981	981	981	981	1
578	20230804	092600	6484695	981	981	981	981	1
579	20230804	092500	6483714	981	982	982	981	17
580	20230804	092400	6467027	983	983	983	983	1
581	20230804	092300	6466044	982	983	983	982	203
582	20230804	092200	6266695	982	982	982	982	0
583	20230804	092100	6266695	982	982	982	982	0
584	20230804	092000	6266695	982	981	982	981	1006
585	20230804	091900	5278892	981	981	981	981	11
586	20230804	091800	5268101	982	982	982	982	1
587	20230804	091700	5267119	981	981	981	981	895
588	20230804	091600	4389124	981	981	981	981	1
589	20230804	091500	4388143	981	981	981	981	1
590	20230804	091400	4387162	981	981	981	981	5
591	20230804	091300	4382257	975	975	975	975	0
592	20230804	091200	4382257	975	980	980	975	1878
593	20230804	091100	2547191	976	976	976	976	17
594	20230804	091000	2530599	980	980	980	980	1
595	20230804	090900	2529619	976	979	979	976	201
596	20230804	090800	2333404	980	979	980	979	2165
597	20230804	090700	213858	980	980	980	980	0
598	20230804	090600	213858	980	980	980	980	3
599	20230804	090500	210918	980	980	980	980	1
600	20230804	090400	209938	979	979	979	979	1
601	20230804	090300	208959	980	980	980	980	53
602	20230804	090200	157019	981	982	982	981	152
603	20230804	090100	7856	982	982	982	982	1
604	20230804	090000	6874	982	982	982	982	7