KissMeData/025750/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	190300	121861983	975	975	975	975	2475
3	20230807	190200	121861983	975	975	975	975	0
4	20230807	190100	121861983	975	975	975	975	0
5	20230807	190000	121861983	975	975	975	975	0
6	20230807	185900	121861983	975	975	975	975	0
7	20230807	185800	121861983	975	975	975	975	0
8	20230807	185700	121861983	975	975	975	975	0
9	20230807	185600	121861983	975	975	975	975	0
10	20230807	185500	121861983	975	975	975	975	0
11	20230807	185400	121861983	975	975	975	975	0
12	20230807	185300	121861983	975	975	975	975	0
13	20230807	185200	121861983	975	975	975	975	0
14	20230807	185100	121861983	975	975	975	975	0
15	20230807	185000	121861983	975	975	975	975	0
16	20230807	184900	121861983	975	975	975	975	0
17	20230807	184800	121861983	975	975	975	975	0
18	20230807	184700	121861983	975	975	975	975	0
19	20230807	184600	121861983	975	975	975	975	0
20	20230807	184500	121861983	975	975	975	975	0
21	20230807	184400	121861983	975	975	975	975	0
22	20230807	184300	121861983	975	975	975	975	0
23	20230807	184200	121861983	975	975	975	975	0
24	20230807	184100	121861983	975	975	975	975	0
25	20230807	184000	121861983	975	975	975	975	0
26	20230807	183900	121861983	975	975	975	975	0
27	20230807	183800	121861983	975	975	975	975	0
28	20230807	183700	121861983	975	975	975	975	0
29	20230807	183600	121861983	975	975	975	975	0
30	20230807	183500	121861983	975	975	975	975	0
31	20230807	183400	121861983	975	975	975	975	0
32	20230807	183300	121861983	975	975	975	975	2475
33	20230807	183200	121861983	975	975	975	975	0
34	20230807	183100	121861983	975	975	975	975	0
35	20230807	183000	121861983	975	975	975	975	0
36	20230807	182900	121861983	975	975	975	975	0
37	20230807	182800	121861983	975	975	975	975	0
38	20230807	182700	121861983	975	975	975	975	0
39	20230807	182600	121861983	975	975	975	975	0
40	20230807	182500	121861983	975	975	975	975	0
41	20230807	182400	121861983	975	975	975	975	0
42	20230807	182300	121861983	975	975	975	975	0
43	20230807	182200	121861983	975	975	975	975	0
44	20230807	182100	121861983	975	975	975	975	0
45	20230807	182000	121861983	975	975	975	975	0
46	20230807	181900	121861983	975	975	975	975	0
47	20230807	181800	121861983	975	975	975	975	0
48	20230807	181700	121861983	975	975	975	975	0
49	20230807	181600	121861983	975	975	975	975	0
50	20230807	181500	121861983	975	975	975	975	0
51	20230807	181400	121861983	975	975	975	975	0
52	20230807	181300	121861983	975	975	975	975	0
53	20230807	181200	121861983	975	975	975	975	0
54	20230807	181100	121861983	975	975	975	975	0
55	20230807	181000	121861983	975	975	975	975	0
56	20230807	180900	121861983	975	975	975	975	0
57	20230807	180800	121861983	975	975	975	975	0
58	20230807	180700	121861983	975	975	975	975	0
59	20230807	180600	121861983	975	975	975	975	0
60	20230807	180500	121861983	975	975	975	975	0
61	20230807	180400	121861983	975	975	975	975	0
62	20230807	180300	121861983	975	975	975	975	2475
63	20230807	180200	121861983	975	975	975	975	0
64	20230807	180100	121861983	975	975	975	975	0
65	20230807	180000	121861983	975	975	975	975	0
66	20230807	175900	121861983	975	975	975	975	0
67	20230807	175800	121861983	975	975	975	975	0
68	20230807	175700	121861983	975	975	975	975	0
69	20230807	175600	121861983	975	975	975	975	0
70	20230807	175500	121861983	975	975	975	975	0
71	20230807	175400	121861983	975	975	975	975	0
72	20230807	175300	121861983	975	975	975	975	0
73	20230807	175200	121861983	975	975	975	975	0
74	20230807	175100	121861983	975	975	975	975	0
75	20230807	175000	121861983	975	975	975	975	0
76	20230807	174900	121861983	975	975	975	975	0
77	20230807	174800	121861983	975	975	975	975	0
78	20230807	174700	121861983	975	975	975	975	0
79	20230807	174600	121861983	975	975	975	975	0
80	20230807	174500	121861983	975	975	975	975	0
81	20230807	174400	121861983	975	975	975	975	0
82	20230807	174300	121861983	975	975	975	975	0
83	20230807	174200	121861983	975	975	975	975	0
84	20230807	174100	121861983	975	975	975	975	0
85	20230807	174000	121861983	975	975	975	975	0
86	20230807	173900	121861983	975	975	975	975	0
87	20230807	173800	121861983	975	975	975	975	0
88	20230807	173700	121861983	975	975	975	975	0
89	20230807	173600	121861983	975	975	975	975	0
90	20230807	173500	121861983	975	975	975	975	0
91	20230807	173400	121861983	975	975	975	975	0
92	20230807	173300	121861983	975	975	975	975	2475
93	20230807	173200	121861983	975	975	975	975	0
94	20230807	173100	121861983	975	975	975	975	0
95	20230807	173000	121861983	975	975	975	975	0
96	20230807	172900	121861983	975	975	975	975	0
97	20230807	172800	121861983	975	975	975	975	0
98	20230807	172700	121861983	975	975	975	975	0
99	20230807	172600	121861983	975	975	975	975	0
100	20230807	172500	121861983	975	975	975	975	0
101	20230807	172400	121861983	975	975	975	975	0
102	20230807	172300	121861983	975	975	975	975	0
103	20230807	172200	121861983	975	975	975	975	0
104	20230807	172100	121861983	975	975	975	975	0
105	20230807	172000	121861983	975	975	975	975	0
106	20230807	171900	121861983	975	975	975	975	0
107	20230807	171800	121861983	975	975	975	975	0
108	20230807	171700	121861983	975	975	975	975	0
109	20230807	171600	121861983	975	975	975	975	0
110	20230807	171500	121861983	975	975	975	975	0
111	20230807	171400	121861983	975	975	975	975	0
112	20230807	171300	121861983	975	975	975	975	0
113	20230807	171200	121861983	975	975	975	975	0
114	20230807	171100	121861983	975	975	975	975	0
115	20230807	171000	121861983	975	975	975	975	0
116	20230807	170900	121861983	975	975	975	975	0
117	20230807	170800	121861983	975	975	975	975	0
118	20230807	170700	121861983	975	975	975	975	0
119	20230807	170600	121861983	975	975	975	975	0
120	20230807	170500	121861983	975	975	975	975	0
121	20230807	170400	121861983	975	975	975	975	0
122	20230807	170300	121861983	975	975	975	975	2475
123	20230807	170200	121861983	975	975	975	975	0
124	20230807	170100	121861983	975	975	975	975	0
125	20230807	170000	121861983	975	975	975	975	0
126	20230807	165900	121861983	975	975	975	975	0
127	20230807	165800	121861983	975	975	975	975	0
128	20230807	165700	121861983	975	975	975	975	0
129	20230807	165600	121861983	975	975	975	975	0
130	20230807	165500	121861983	975	975	975	975	0
131	20230807	165400	121861983	975	975	975	975	0
132	20230807	165300	121861983	975	975	975	975	0
133	20230807	165200	121861983	975	975	975	975	0
134	20230807	165100	121861983	975	975	975	975	0
135	20230807	165000	121861983	975	975	975	975	0
136	20230807	164900	121861983	975	975	975	975	0
137	20230807	164800	121861983	975	975	975	975	0
138	20230807	164700	121861983	975	975	975	975	0
139	20230807	164600	121861983	975	975	975	975	0
140	20230807	164500	121861983	975	975	975	975	0
141	20230807	164400	121861983	975	975	975	975	0
142	20230807	164300	121861983	975	975	975	975	0
143	20230807	164200	121861983	975	975	975	975	0
144	20230807	164100	121861983	975	975	975	975	0
145	20230807	164000	121861983	975	975	975	975	0
146	20230807	163900	121861983	975	975	975	975	0
147	20230807	163800	121861983	975	975	975	975	0
148	20230807	163700	121861983	975	975	975	975	0
149	20230807	163600	121861983	975	975	975	975	0
150	20230807	163500	121861983	975	975	975	975	0
151	20230807	163400	121861983	975	975	975	975	0
152	20230807	163300	121861983	975	975	975	975	2475
153	20230807	163200	121861983	975	975	975	975	0
154	20230807	163100	121861983	975	975	975	975	0
155	20230807	163000	121861983	975	975	975	975	0
156	20230807	162900	121861983	975	975	975	975	0
157	20230807	162800	121861983	975	975	975	975	0
158	20230807	162700	121861983	975	975	975	975	0
159	20230807	162600	121861983	975	975	975	975	0
160	20230807	162500	121861983	975	975	975	975	0
161	20230807	162400	121861983	975	975	975	975	0
162	20230807	162300	121861983	975	975	975	975	0
163	20230807	162200	121861983	975	975	975	975	0
164	20230807	162100	121861983	975	975	975	975	0
165	20230807	162000	121861983	975	975	975	975	0
166	20230807	161900	121861983	975	975	975	975	0
167	20230807	161800	121861983	975	975	975	975	0
168	20230807	161700	121861983	975	975	975	975	0
169	20230807	161600	121861983	975	975	975	975	0
170	20230807	161500	121861983	975	975	975	975	0
171	20230807	161400	121861983	975	975	975	975	0
172	20230807	161300	121861983	975	975	975	975	0
173	20230807	161200	121861983	975	975	975	975	0
174	20230807	161100	121861983	975	975	975	975	0
175	20230807	161000	121861983	975	975	975	975	0
176	20230807	160900	121861983	975	975	975	975	0
177	20230807	160800	121861983	975	975	975	975	0
178	20230807	160700	121861983	975	975	975	975	0
179	20230807	160600	121861983	975	975	975	975	0
180	20230807	160500	121861983	975	975	975	975	0
181	20230807	160400	121861983	975	975	975	975	0
182	20230807	160300	121861983	975	975	975	975	2475
183	20230807	160200	121861983	975	975	975	975	0
184	20230807	160100	121861983	975	975	975	975	0
185	20230807	160000	121861983	975	975	975	975	0
186	20230807	155900	121861983	975	975	975	975	0
187	20230807	155800	121861983	975	975	975	975	0
188	20230807	155700	121861983	975	975	975	975	0
189	20230807	155600	121861983	975	975	975	975	0
190	20230807	155500	121861983	975	975	975	975	0
191	20230807	155400	121861983	975	975	975	975	0
192	20230807	155300	121861983	975	975	975	975	0
193	20230807	155200	121861983	975	975	975	975	0
194	20230807	155100	121861983	975	975	975	975	0
195	20230807	155000	121861983	975	975	975	975	0
196	20230807	154900	121861983	975	975	975	975	0
197	20230807	154800	121861983	975	975	975	975	0
198	20230807	154700	121861983	975	975	975	975	0
199	20230807	154600	121861983	975	975	975	975	0
200	20230807	154500	121861983	975	975	975	975	0
201	20230807	154400	121861983	975	975	975	975	0
202	20230807	154300	121861983	975	975	975	975	0
203	20230807	154200	121861983	975	975	975	975	0
204	20230807	154100	121861983	975	975	975	975	0
205	20230807	154000	121861983	975	975	975	975	0
206	20230807	153900	121861983	975	975	975	975	0
207	20230807	153800	121861983	975	975	975	975	0
208	20230807	153700	121861983	975	975	975	975	0
209	20230807	153600	121861983	975	975	975	975	0
210	20230807	153500	121861983	975	975	975	975	0
211	20230807	153400	121861983	975	975	975	975	0
212	20230807	153300	121861983	975	975	975	975	2475
213	20230807	153200	121861983	975	975	975	975	0
214	20230807	153100	121861983	975	975	975	975	0
215	20230807	153000	121861983	975	975	975	975	2475
216	20230807	152900	119448858	973	973	973	973	0
217	20230807	152800	119448858	973	973	973	973	0
218	20230807	152700	119448858	973	973	973	973	0
219	20230807	152600	119448858	973	973	973	973	0
220	20230807	152500	119448858	973	973	973	973	0
221	20230807	152400	119448858	973	973	973	973	0
222	20230807	152300	119448858	973	973	973	973	0
223	20230807	152200	119448858	973	973	973	973	0
224	20230807	152100	119448858	973	973	973	973	0
225	20230807	152000	119448858	973	973	973	973	0
226	20230807	151900	119448858	973	971	973	971	1186
227	20230807	151800	118297234	971	971	971	971	895
228	20230807	151700	117428189	971	971	971	971	20
229	20230807	151600	117408769	973	973	973	973	0
230	20230807	151500	117408769	973	971	973	971	38
231	20230807	151400	117371853	970	970	970	970	0
232	20230807	151300	117371853	970	970	970	970	6
233	20230807	151200	117366033	972	969	972	969	29
234	20230807	151100	117337902	969	969	969	969	5
235	20230807	151000	117333057	969	969	969	969	0
236	20230807	150900	117333057	969	970	971	968	11439
237	20230807	150800	106257356	970	970	970	970	6
238	20230807	150700	106251536	970	970	970	970	6
239	20230807	150600	106245716	970	970	970	970	16
240	20230807	150500	106230196	970	970	970	970	0
241	20230807	150400	106230196	970	970	970	970	505
242	20230807	150300	105740346	970	970	970	970	512
243	20230807	150200	105243706	970	970	970	970	455
244	20230807	150100	104802356	970	970	970	970	20
245	20230807	150000	104782956	970	970	970	970	13
246	20230807	145900	104770346	969	970	970	969	35
247	20230807	145800	104736424	970	970	970	970	22
248	20230807	145700	104715084	970	970	970	970	765
249	20230807	145600	103973034	970	970	970	970	7
250	20230807	145500	103966244	970	970	970	970	13
251	20230807	145400	103953634	970	970	970	970	19
252	20230807	145300	103935204	970	970	970	970	59
253	20230807	145200	103877974	970	970	970	970	9
254	20230807	145100	103869244	970	970	970	970	32
255	20230807	145000	103838204	970	970	970	970	8
256	20230807	144900	103830444	970	970	970	970	7
257	20230807	144800	103823654	970	969	970	969	27
258	20230807	144700	103797466	969	969	971	969	13
259	20230807	144600	103784855	969	970	970	968	1238
260	20230807	144500	102585967	969	969	970	969	26
261	20230807	144400	102560767	970	969	970	969	203
262	20230807	144300	102363858	971	970	971	969	84
263	20230807	144200	102282341	970	970	970	970	335
264	20230807	144100	101957391	970	969	970	968	336
265	20230807	144000	101631518	968	968	970	968	86
266	20230807	143900	101548140	969	970	970	969	16
267	20230807	143800	101532624	969	971	973	969	36
268	20230807	143700	101497649	973	969	973	969	251
269	20230807	143600	101253683	969	969	969	969	5
270	20230807	143500	101248838	972	969	972	968	87
271	20230807	143400	101164355	970	970	970	968	27
272	20230807	143300	101138191	968	969	969	968	7
273	20230807	143200	101131410	968	968	969	968	20
274	20230807	143100	101112039	969	969	969	969	17
275	20230807	143000	101095566	970	968	970	968	16
276	20230807	142900	101080060	968	969	969	968	59
277	20230807	142800	101022946	969	969	969	969	18
278	20230807	142700	101005504	969	967	969	967	22
279	20230807	142600	100984222	967	967	967	967	8
280	20230807	142500	100976486	967	967	967	967	1019
281	20230807	142400	99991113	967	968	968	967	27
282	20230807	142300	99964978	968	967	970	967	16
283	20230807	142200	99949476	970	967	970	967	11741
284	20230807	142100	88595893	967	969	969	967	8968
285	20230807	142000	79921343	969	968	969	968	21
286	20230807	141900	79901006	968	968	968	968	21
287	20230807	141800	79880678	969	969	969	969	32
288	20230807	141700	79849670	969	968	969	968	18
289	20230807	141600	79832229	968	970	971	968	18
290	20230807	141500	79814792	968	970	970	968	5013
291	20230807	141400	74957077	970	969	970	969	21
292	20230807	141300	74936723	969	969	969	969	694
293	20230807	141200	74264237	969	969	969	969	8
294	20230807	141100	74256485	970	970	970	970	250
295	20230807	141000	74013985	970	970	970	970	7
296	20230807	140900	74007195	970	970	970	970	10
297	20230807	140800	73997495	970	970	970	970	30
298	20230807	140700	73968395	970	970	970	970	3
299	20230807	140600	73965485	970	971	971	970	34
300	20230807	140500	73932502	970	970	970	970	32
301	20230807	140400	73901462	970	970	970	970	709
302	20230807	140300	73213732	970	970	970	970	486
303	20230807	140200	72742312	970	970	970	970	8
304	20230807	140100	72734552	970	970	971	970	71
305	20230807	140000	72665678	970	970	971	970	36
306	20230807	135900	72630731	970	970	970	970	29
307	20230807	135800	72602601	970	970	970	970	4
308	20230807	135700	72598721	970	970	970	970	20
309	20230807	135600	72579321	970	970	970	970	10
310	20230807	135500	72569621	970	970	972	970	26
311	20230807	135400	72544384	970	970	970	970	0
312	20230807	135300	72544384	970	971	972	970	45
313	20230807	135200	72500711	970	970	970	970	14
314	20230807	135100	72487131	970	970	970	970	53
315	20230807	135000	72435721	970	970	970	970	6
316	20230807	134900	72429901	972	971	972	971	10
317	20230807	134800	72420185	971	970	971	970	40
318	20230807	134700	72381351	970	970	971	970	27
319	20230807	134600	72355158	970	970	970	970	5
320	20230807	134500	72350308	970	970	970	970	10
321	20230807	134400	72340608	970	970	970	970	20
322	20230807	134300	72321208	970	970	970	970	10
323	20230807	134200	72311508	970	970	970	970	35
324	20230807	134100	72277558	970	970	970	970	11
325	20230807	134000	72266888	970	970	970	970	4
326	20230807	133900	72263008	970	970	971	970	24
327	20230807	133800	72239719	970	970	970	970	9
328	20230807	133700	72230989	971	971	971	971	3
329	20230807	133600	72228076	971	971	971	971	51
330	20230807	133500	72178555	971	970	971	970	15
331	20230807	133400	72163994	971	970	971	970	61
332	20230807	133300	72104770	970	970	970	970	4
333	20230807	133200	72100890	970	974	974	970	10
334	20230807	133100	72091174	975	974	975	974	56
335	20230807	133000	72036592	970	970	970	970	7
336	20230807	132900	72029802	970	970	970	970	307
337	20230807	132800	71732012	974	974	974	974	21
338	20230807	132700	71711558	974	970	974	970	35
339	20230807	132600	71677533	970	970	970	970	0
340	20230807	132500	71677533	970	970	970	970	6
341	20230807	132400	71671713	974	972	974	972	9
342	20230807	132300	71662960	969	973	973	969	9
343	20230807	132200	71654229	974	972	974	969	54
344	20230807	132100	71601737	973	973	973	973	8
345	20230807	132000	71593953	969	969	969	969	15
346	20230807	131900	71579418	970	974	974	970	20000
347	20230807	131800	52148260	974	974	974	974	21
348	20230807	131700	52127806	974	974	974	974	8
349	20230807	131600	52120014	974	974	974	974	29
350	20230807	131500	52091768	974	974	974	974	21
351	20230807	131400	52071314	974	974	974	974	1
352	20230807	131300	52070340	974	974	974	974	32
353	20230807	131200	52039172	974	974	974	974	20
354	20230807	131100	52019692	974	974	974	974	115
355	20230807	131000	51907682	974	974	975	974	29
356	20230807	130900	51879434	974	974	974	974	652
357	20230807	130800	51244386	974	974	974	974	708
358	20230807	130700	50554794	974	974	974	974	24
359	20230807	130600	50531418	974	974	974	974	6
360	20230807	130500	50525574	974	974	974	974	0
361	20230807	130400	50525574	974	974	974	974	19
362	20230807	130300	50507068	974	974	974	974	1
363	20230807	130200	50506094	974	974	974	974	6
364	20230807	130100	50500250	974	975	975	974	14
365	20230807	130000	50486610	975	975	975	975	523
366	20230807	125900	49976685	975	975	975	975	11
367	20230807	125800	49965960	975	976	976	975	39
368	20230807	125700	49927921	975	975	975	975	306
369	20230807	125600	49629571	975	975	975	975	8
370	20230807	125500	49621771	975	975	975	975	19
371	20230807	125400	49603246	975	975	975	975	3
372	20230807	125300	49600321	975	975	975	975	12
373	20230807	125200	49588621	975	975	975	975	418
374	20230807	125100	49181071	975	975	975	975	10
375	20230807	125000	49171321	975	975	975	975	6
376	20230807	124900	49165471	975	975	975	975	16
377	20230807	124800	49149871	976	974	976	974	23
378	20230807	124700	49127440	975	974	975	974	12
379	20230807	124600	49115741	974	975	975	974	13
380	20230807	124500	49103071	975	974	975	974	7
381	20230807	124400	49096252	976	976	976	976	9
382	20230807	124300	49087468	975	975	975	974	363
383	20230807	124200	48733850	974	974	974	974	0
384	20230807	124100	48733850	974	974	974	974	6
385	20230807	124000	48728006	974	974	974	974	19
386	20230807	123900	48709500	974	975	975	974	11
387	20230807	123800	48698781	975	975	975	975	24
388	20230807	123700	48675381	975	975	975	975	11
389	20230807	123600	48664656	975	975	975	975	6
390	20230807	123500	48658806	976	976	976	976	12
391	20230807	123400	48647094	976	976	976	976	12
392	20230807	123300	48635382	977	977	977	977	1
393	20230807	123200	48634405	976	976	976	976	27
394	20230807	123100	48608053	976	976	976	976	0
395	20230807	123000	48608053	976	976	976	976	6
396	20230807	122900	48602197	976	976	976	976	27
397	20230807	122800	48575845	976	976	976	976	17
398	20230807	122700	48559253	975	976	976	975	11
399	20230807	122600	48548523	976	975	976	975	58
400	20230807	122500	48491928	975	976	976	975	11
401	20230807	122400	48481201	975	975	975	975	9
402	20230807	122300	48472426	975	975	975	975	18
403	20230807	122200	48454876	975	975	975	975	5
404	20230807	122100	48450001	975	975	975	975	6
405	20230807	122000	48444151	975	975	975	974	29
406	20230807	121900	48415882	974	974	974	974	0
407	20230807	121800	48415882	974	975	975	974	22
408	20230807	121700	48394438	975	975	975	975	10
409	20230807	121600	48384688	974	974	975	974	93
410	20230807	121500	48294100	974	974	974	974	0
411	20230807	121400	48294100	974	975	975	974	28
412	20230807	121300	48266806	974	975	975	974	15
413	20230807	121200	48252186	974	974	974	974	0
414	20230807	121100	48252186	974	974	974	974	17
415	20230807	121000	48235628	974	974	974	974	0
416	20230807	120900	48235628	974	975	975	974	18
417	20230807	120800	48218084	975	975	975	975	8
418	20230807	120700	48210284	974	975	975	974	1073
419	20230807	120600	47164115	974	974	974	974	6
420	20230807	120500	47158271	978	975	978	975	510
421	20230807	120400	46659627	973	973	973	973	5
422	20230807	120300	46654762	973	974	974	973	22
423	20230807	120200	46633343	973	974	974	973	20
424	20230807	120100	46613869	973	973	973	973	0
425	20230807	120000	46613869	973	973	973	973	12
426	20230807	115900	46602193	973	973	973	973	6
427	20230807	115800	46596355	975	974	975	973	2966
428	20230807	115700	43710397	973	973	973	973	29
429	20230807	115600	43682180	973	973	973	973	2
430	20230807	115500	43680234	974	973	974	973	13
431	20230807	115400	43667577	974	974	974	974	11
432	20230807	115300	43656863	973	974	975	973	18
433	20230807	115200	43639327	973	974	974	973	11
434	20230807	115100	43628620	974	974	974	974	15
435	20230807	115000	43614010	974	973	974	973	10
436	20230807	114900	43604276	974	973	974	973	13
437	20230807	114800	43591621	973	973	973	973	15
438	20230807	114700	43577026	974	974	974	974	9
439	20230807	114600	43568260	973	974	974	973	21
440	20230807	114500	43547811	974	973	974	973	377
441	20230807	114400	43180976	973	974	974	973	12
442	20230807	114300	43169294	973	973	973	973	6
443	20230807	114200	43163456	974	974	974	974	16
444	20230807	114100	43147872	974	974	974	974	10
445	20230807	114000	43138132	974	974	974	974	13
446	20230807	113900	43125470	973	977	977	973	23
447	20230807	113800	43103071	977	977	977	977	0
448	20230807	113700	43103071	977	974	977	974	348
449	20230807	113600	42763154	973	973	973	972	54
450	20230807	113500	42710621	974	974	974	974	17
451	20230807	113400	42694063	973	973	973	973	19
452	20230807	113300	42675576	975	975	975	975	1
453	20230807	113200	42674601	973	974	975	973	17
454	20230807	113100	42658047	973	973	973	973	19
455	20230807	113000	42639560	973	973	973	973	5
456	20230807	112900	42634695	973	973	973	973	7
457	20230807	112800	42627884	973	973	973	973	21
458	20230807	112700	42607451	973	974	974	973	26
459	20230807	112600	42582133	974	974	974	974	2
460	20230807	112500	42580185	973	973	973	973	25
461	20230807	112400	42555860	974	974	974	974	501
462	20230807	112300	42067886	974	974	974	974	44
463	20230807	112200	42025030	974	974	974	974	15
464	20230807	112100	42010420	974	974	974	974	5
465	20230807	112000	42005550	974	974	974	974	6
466	20230807	111900	41999706	975	975	975	975	9
467	20230807	111800	41990931	974	974	974	974	6
468	20230807	111700	41985087	974	974	974	974	0
469	20230807	111600	41985087	974	977	978	974	19
470	20230807	111500	41966534	976	974	976	974	34
471	20230807	111400	41933374	975	974	975	973	66
472	20230807	111300	41869055	974	974	974	974	16
473	20230807	111200	41853471	975	975	975	974	11
474	20230807	111100	41842753	973	974	974	973	7
475	20230807	111000	41835941	974	974	974	974	14
476	20230807	110900	41822305	974	974	974	973	531
477	20230807	110800	41305127	974	974	974	974	88
478	20230807	110700	41219415	974	974	974	974	22
479	20230807	110600	41197987	975	974	975	974	7
480	20230807	110500	41191168	975	975	975	975	0
481	20230807	110400	41191168	975	975	975	974	32
482	20230807	110300	41159974	974	974	974	974	1
483	20230807	110200	41159000	974	976	976	974	8
484	20230807	110100	41151204	976	976	977	976	31
485	20230807	110000	41120947	974	974	976	974	41
486	20230807	105900	41081006	973	972	973	972	29
487	20230807	105800	41052807	972	972	972	972	0
488	20230807	105700	41052807	972	972	972	972	5
489	20230807	105600	41047947	972	972	972	972	0
490	20230807	105500	41047947	972	977	977	972	489
491	20230807	105400	40570224	977	975	977	975	222
492	20230807	105300	40353370	975	976	977	972	29
493	20230807	105200	40325115	976	976	976	976	3
494	20230807	105100	40322187	976	976	976	976	3
495	20230807	105000	40319259	976	973	976	973	16
496	20230807	104900	40303661	977	976	977	976	11
497	20230807	104800	40292920	973	973	973	973	9
498	20230807	104700	40284163	977	973	977	973	63
499	20230807	104600	40222681	977	976	977	971	39
500	20230807	104500	40184651	976	976	976	976	2
501	20230807	104400	40182699	976	970	976	970	119
502	20230807	104300	40066933	970	971	971	970	112
503	20230807	104200	39958263	970	970	970	970	1
504	20230807	104100	39957293	970	976	976	970	411
505	20230807	104000	39558198	976	976	976	976	3
506	20230807	103900	39555270	977	970	977	970	165
507	20230807	103800	39394429	970	970	970	970	0
508	20230807	103700	39394429	970	971	971	970	183
509	20230807	103600	39216876	971	971	971	971	45
510	20230807	103500	39173181	971	971	971	971	14
511	20230807	103400	39159587	971	971	971	971	6
512	20230807	103300	39153761	970	970	970	970	0
513	20230807	103200	39153761	970	972	972	970	1709
514	20230807	103100	37492635	972	972	972	972	0
515	20230807	103000	37492635	972	973	973	972	359
516	20230807	102900	37143685	972	972	972	972	0
517	20230807	102800	37143685	972	972	972	972	6
518	20230807	102700	37137853	972	972	972	972	6
519	20230807	102600	37132021	976	973	976	973	100
520	20230807	102500	37034523	973	973	973	973	3
521	20230807	102400	37031604	972	972	972	972	0
522	20230807	102300	37031604	972	975	975	972	10
523	20230807	102200	37021872	971	971	971	971	704
524	20230807	102100	36338288	970	970	970	970	21
525	20230807	102000	36317918	971	970	971	970	306
526	20230807	101900	36020798	971	971	971	971	25
527	20230807	101800	35996523	970	970	970	970	6
528	20230807	101700	35990703	970	970	970	970	0
529	20230807	101600	35990703	970	971	971	970	1007
530	20230807	101500	35012908	970	970	970	970	0
531	20230807	101400	35012908	970	970	970	970	0
532	20230807	101300	35012908	970	970	970	970	737
533	20230807	101200	34298018	970	970	970	970	110
534	20230807	101100	34191318	970	969	970	969	19
535	20230807	101000	34172905	970	970	970	970	4
536	20230807	100900	34169025	969	969	969	969	0
537	20230807	100800	34169025	969	969	969	969	20
538	20230807	100700	34149645	970	970	970	970	63
539	20230807	100600	34088535	970	970	970	970	5
540	20230807	100500	34083685	970	969	970	969	2
541	20230807	100400	34081746	969	968	969	968	37
542	20230807	100300	34045894	968	968	968	968	69
543	20230807	100200	33979102	968	968	968	968	2
544	20230807	100100	33977166	969	969	969	969	0
545	20230807	100000	33977166	969	969	969	969	1
546	20230807	095900	33976197	970	970	970	970	104
547	20230807	095800	33875317	970	970	970	970	2
548	20230807	095700	33873377	970	970	970	970	5
549	20230807	095600	33868527	968	968	968	968	0
550	20230807	095500	33868527	968	968	968	968	0
551	20230807	095400	33868527	968	969	969	968	840
552	20230807	095300	33055190	969	969	969	969	13
553	20230807	095200	33042593	968	968	968	968	1
554	20230807	095100	33041625	968	968	968	968	22
555	20230807	095000	33020329	968	968	968	968	0
556	20230807	094900	33020329	968	969	969	968	20
557	20230807	094800	33000965	968	968	968	968	392
558	20230807	094700	32621509	968	968	968	968	3
559	20230807	094600	32618605	968	968	968	968	0
560	20230807	094500	32618605	968	968	968	968	0
561	20230807	094400	32618605	968	968	968	968	0
562	20230807	094300	32618605	968	969	969	968	216
563	20230807	094200	32409512	969	970	970	969	54
564	20230807	094100	32357181	970	970	970	970	18
565	20230807	094000	32339721	970	969	970	969	4
566	20230807	093900	32335843	971	971	971	971	5
567	20230807	093800	32330988	971	971	971	971	105
568	20230807	093700	32229033	970	971	971	970	101
569	20230807	093600	32130963	970	970	970	969	15563
570	20230807	093500	17034980	970	970	970	970	24
571	20230807	093400	17011700	971	971	971	970	9
572	20230807	093300	17002963	971	971	971	970	20
573	20230807	093200	16983547	971	971	971	971	15
574	20230807	093100	16968982	971	970	971	970	1011
575	20230807	093000	15988301	970	970	970	970	0
576	20230807	092900	15988301	970	970	970	970	0
577	20230807	092800	15988301	970	971	971	970	2504
578	20230807	092700	13559414	971	970	971	970	5181
579	20230807	092600	8533841	970	970	970	970	23
580	20230807	092500	8511531	971	971	971	971	0
581	20230807	092400	8511531	971	971	971	971	557
582	20230807	092300	7970684	971	971	971	971	1131
583	20230807	092200	6872483	971	971	971	971	0
584	20230807	092100	6872483	971	971	971	971	1
585	20230807	092000	6871512	971	971	971	971	1
586	20230807	091900	6870541	971	971	971	971	1
587	20230807	091800	6869570	971	971	971	971	0
588	20230807	091700	6869570	971	971	971	971	0
589	20230807	091600	6869570	971	971	972	971	40
590	20230807	091500	6830729	971	971	971	971	1
591	20230807	091400	6829758	971	971	971	971	11
592	20230807	091300	6819077	971	971	971	971	107
593	20230807	091200	6715180	970	971	971	970	38
594	20230807	091100	6678287	970	971	971	970	1512
595	20230807	091000	5211635	971	976	976	971	4
596	20230807	090900	5207736	977	977	977	977	1002
597	20230807	090800	4228782	970	971	971	970	1150
598	20230807	090700	3113075	972	972	972	972	1201
599	20230807	090600	1945703	972	972	972	972	0
600	20230807	090500	1945703	972	972	972	972	0
601	20230807	090400	1945703	972	977	977	971	803
602	20230807	090300	1165983	977	977	977	977	5
603	20230807	090200	1161098	971	973	973	971	937
604	20230807	090100	250906	973	976	976	973	70
605	20230807	090000	182699	977	977	977	977	187