KissMeData/025750/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	190300	145202577	969	969	969	969	316
3	20230808	190200	145202577	969	969	969	969	0
4	20230808	190100	145202577	969	969	969	969	0
5	20230808	190000	145202577	969	969	969	969	0
6	20230808	185900	145202577	969	969	969	969	0
7	20230808	185800	145202577	969	969	969	969	0
8	20230808	185700	145202577	969	969	969	969	0
9	20230808	185600	145202577	969	969	969	969	0
10	20230808	185500	145202577	969	969	969	969	0
11	20230808	185400	145202577	969	969	969	969	0
12	20230808	185300	145202577	969	969	969	969	0
13	20230808	185200	145202577	969	969	969	969	0
14	20230808	185100	145202577	969	969	969	969	0
15	20230808	185000	145202577	969	969	969	969	0
16	20230808	184900	145202577	969	969	969	969	0
17	20230808	184800	145202577	969	969	969	969	0
18	20230808	184700	145202577	969	969	969	969	0
19	20230808	184600	145202577	969	969	969	969	0
20	20230808	184500	145202577	969	969	969	969	0
21	20230808	184400	145202577	969	969	969	969	0
22	20230808	184300	145202577	969	969	969	969	0
23	20230808	184200	145202577	969	969	969	969	0
24	20230808	184100	145202577	969	969	969	969	0
25	20230808	184000	145202577	969	969	969	969	0
26	20230808	183900	145202577	969	969	969	969	0
27	20230808	183800	145202577	969	969	969	969	0
28	20230808	183700	145202577	969	969	969	969	0
29	20230808	183600	145202577	969	969	969	969	0
30	20230808	183500	145202577	969	969	969	969	0
31	20230808	183400	145202577	969	969	969	969	0
32	20230808	183300	145202577	969	969	969	969	316
33	20230808	183200	145202577	969	969	969	969	0
34	20230808	183100	145202577	969	969	969	969	0
35	20230808	183000	145202577	969	969	969	969	0
36	20230808	182900	145202577	969	969	969	969	0
37	20230808	182800	145202577	969	969	969	969	0
38	20230808	182700	145202577	969	969	969	969	0
39	20230808	182600	145202577	969	969	969	969	0
40	20230808	182500	145202577	969	969	969	969	0
41	20230808	182400	145202577	969	969	969	969	0
42	20230808	182300	145202577	969	969	969	969	0
43	20230808	182200	145202577	969	969	969	969	0
44	20230808	182100	145202577	969	969	969	969	0
45	20230808	182000	145202577	969	969	969	969	0
46	20230808	181900	145202577	969	969	969	969	0
47	20230808	181800	145202577	969	969	969	969	0
48	20230808	181700	145202577	969	969	969	969	0
49	20230808	181600	145202577	969	969	969	969	0
50	20230808	181500	145202577	969	969	969	969	0
51	20230808	181400	145202577	969	969	969	969	0
52	20230808	181300	145202577	969	969	969	969	0
53	20230808	181200	145202577	969	969	969	969	0
54	20230808	181100	145202577	969	969	969	969	0
55	20230808	181000	145202577	969	969	969	969	0
56	20230808	180900	145202577	969	969	969	969	0
57	20230808	180800	145202577	969	969	969	969	0
58	20230808	180700	145202577	969	969	969	969	0
59	20230808	180600	145202577	969	969	969	969	0
60	20230808	180500	145202577	969	969	969	969	0
61	20230808	180400	145202577	969	969	969	969	0
62	20230808	180300	145202577	969	969	969	969	316
63	20230808	180200	145202577	969	969	969	969	0
64	20230808	180100	145202577	969	969	969	969	0
65	20230808	180000	145202577	969	969	969	969	0
66	20230808	175900	145202577	969	969	969	969	0
67	20230808	175800	145202577	969	969	969	969	0
68	20230808	175700	145202577	969	969	969	969	0
69	20230808	175600	145202577	969	969	969	969	0
70	20230808	175500	145202577	969	969	969	969	0
71	20230808	175400	145202577	969	969	969	969	0
72	20230808	175300	145202577	969	969	969	969	0
73	20230808	175200	145202577	969	969	969	969	0
74	20230808	175100	145202577	969	969	969	969	0
75	20230808	175000	145202577	969	969	969	969	0
76	20230808	174900	145202577	969	969	969	969	0
77	20230808	174800	145202577	969	969	969	969	0
78	20230808	174700	145202577	969	969	969	969	0
79	20230808	174600	145202577	969	969	969	969	0
80	20230808	174500	145202577	969	969	969	969	0
81	20230808	174400	145202577	969	969	969	969	0
82	20230808	174300	145202577	969	969	969	969	0
83	20230808	174200	145202577	969	969	969	969	0
84	20230808	174100	145202577	969	969	969	969	0
85	20230808	174000	145202577	969	969	969	969	0
86	20230808	173900	145202577	969	969	969	969	0
87	20230808	173800	145202577	969	969	969	969	0
88	20230808	173700	145202577	969	969	969	969	0
89	20230808	173600	145202577	969	969	969	969	0
90	20230808	173500	145202577	969	969	969	969	0
91	20230808	173400	145202577	969	969	969	969	0
92	20230808	173300	145202577	969	969	969	969	316
93	20230808	173200	145202577	969	969	969	969	0
94	20230808	173100	145202577	969	969	969	969	0
95	20230808	173000	145202577	969	969	969	969	0
96	20230808	172900	145202577	969	969	969	969	0
97	20230808	172800	145202577	969	969	969	969	0
98	20230808	172700	145202577	969	969	969	969	0
99	20230808	172600	145202577	969	969	969	969	0
100	20230808	172500	145202577	969	969	969	969	0
101	20230808	172400	145202577	969	969	969	969	0
102	20230808	172300	145202577	969	969	969	969	0
103	20230808	172200	145202577	969	969	969	969	0
104	20230808	172100	145202577	969	969	969	969	0
105	20230808	172000	145202577	969	969	969	969	0
106	20230808	171900	145202577	969	969	969	969	0
107	20230808	171800	145202577	969	969	969	969	0
108	20230808	171700	145202577	969	969	969	969	0
109	20230808	171600	145202577	969	969	969	969	0
110	20230808	171500	145202577	969	969	969	969	0
111	20230808	171400	145202577	969	969	969	969	0
112	20230808	171300	145202577	969	969	969	969	0
113	20230808	171200	145202577	969	969	969	969	0
114	20230808	171100	145202577	969	969	969	969	0
115	20230808	171000	145202577	969	969	969	969	0
116	20230808	170900	145202577	969	969	969	969	0
117	20230808	170800	145202577	969	969	969	969	0
118	20230808	170700	145202577	969	969	969	969	0
119	20230808	170600	145202577	969	969	969	969	0
120	20230808	170500	145202577	969	969	969	969	0
121	20230808	170400	145202577	969	969	969	969	0
122	20230808	170300	145202577	969	969	969	969	316
123	20230808	170200	145202577	969	969	969	969	0
124	20230808	170100	145202577	969	969	969	969	0
125	20230808	170000	145202577	969	969	969	969	0
126	20230808	165900	145202577	969	969	969	969	0
127	20230808	165800	145202577	969	969	969	969	0
128	20230808	165700	145202577	969	969	969	969	0
129	20230808	165600	145202577	969	969	969	969	0
130	20230808	165500	145202577	969	969	969	969	0
131	20230808	165400	145202577	969	969	969	969	0
132	20230808	165300	145202577	969	969	969	969	0
133	20230808	165200	145202577	969	969	969	969	0
134	20230808	165100	145202577	969	969	969	969	0
135	20230808	165000	145202577	969	969	969	969	0
136	20230808	164900	145202577	969	969	969	969	0
137	20230808	164800	145202577	969	969	969	969	0
138	20230808	164700	145202577	969	969	969	969	0
139	20230808	164600	145202577	969	969	969	969	0
140	20230808	164500	145202577	969	969	969	969	0
141	20230808	164400	145202577	969	969	969	969	0
142	20230808	164300	145202577	969	969	969	969	0
143	20230808	164200	145202577	969	969	969	969	0
144	20230808	164100	145202577	969	969	969	969	0
145	20230808	164000	145202577	969	969	969	969	0
146	20230808	163900	145202577	969	969	969	969	0
147	20230808	163800	145202577	969	969	969	969	0
148	20230808	163700	145202577	969	969	969	969	0
149	20230808	163600	145202577	969	969	969	969	0
150	20230808	163500	145202577	969	969	969	969	0
151	20230808	163400	145202577	969	969	969	969	0
152	20230808	163300	145202577	969	969	969	969	316
153	20230808	163200	145202577	969	969	969	969	0
154	20230808	163100	145202577	969	969	969	969	0
155	20230808	163000	145202577	969	969	969	969	0
156	20230808	162900	145202577	969	969	969	969	0
157	20230808	162800	145202577	969	969	969	969	0
158	20230808	162700	145202577	969	969	969	969	0
159	20230808	162600	145202577	969	969	969	969	0
160	20230808	162500	145202577	969	969	969	969	0
161	20230808	162400	145202577	969	969	969	969	0
162	20230808	162300	145202577	969	969	969	969	0
163	20230808	162200	145202577	969	969	969	969	0
164	20230808	162100	145202577	969	969	969	969	0
165	20230808	162000	145202577	969	969	969	969	0
166	20230808	161900	145202577	969	969	969	969	0
167	20230808	161800	145202577	969	969	969	969	0
168	20230808	161700	145202577	969	969	969	969	0
169	20230808	161600	145202577	969	969	969	969	0
170	20230808	161500	145202577	969	969	969	969	0
171	20230808	161400	145202577	969	969	969	969	0
172	20230808	161300	145202577	969	969	969	969	0
173	20230808	161200	145202577	969	969	969	969	0
174	20230808	161100	145202577	969	969	969	969	0
175	20230808	161000	145202577	969	969	969	969	0
176	20230808	160900	145202577	969	969	969	969	0
177	20230808	160800	145202577	969	969	969	969	0
178	20230808	160700	145202577	969	969	969	969	0
179	20230808	160600	145202577	969	969	969	969	0
180	20230808	160500	145202577	969	969	969	969	0
181	20230808	160400	145202577	969	969	969	969	0
182	20230808	160300	145202577	969	969	969	969	316
183	20230808	160200	145202577	969	969	969	969	0
184	20230808	160100	145202577	969	969	969	969	0
185	20230808	160000	145202577	969	969	969	969	0
186	20230808	155900	145202577	969	969	969	969	0
187	20230808	155800	145202577	969	969	969	969	0
188	20230808	155700	145202577	969	969	969	969	0
189	20230808	155600	145202577	969	969	969	969	0
190	20230808	155500	145202577	969	969	969	969	0
191	20230808	155400	145202577	969	969	969	969	0
192	20230808	155300	145202577	969	969	969	969	0
193	20230808	155200	145202577	969	969	969	969	0
194	20230808	155100	145202577	969	969	969	969	0
195	20230808	155000	145202577	969	969	969	969	0
196	20230808	154900	145202577	969	969	969	969	0
197	20230808	154800	145202577	969	969	969	969	0
198	20230808	154700	145202577	969	969	969	969	0
199	20230808	154600	145202577	969	969	969	969	0
200	20230808	154500	145202577	969	969	969	969	0
201	20230808	154400	145202577	969	969	969	969	0
202	20230808	154300	145202577	969	969	969	969	0
203	20230808	154200	145202577	969	969	969	969	0
204	20230808	154100	145202577	969	969	969	969	0
205	20230808	154000	145202577	969	969	969	969	0
206	20230808	153900	145202577	969	969	969	969	0
207	20230808	153800	145202577	969	969	969	969	0
208	20230808	153700	145202577	969	969	969	969	0
209	20230808	153600	145202577	969	969	969	969	0
210	20230808	153500	145202577	969	969	969	969	0
211	20230808	153400	145202577	969	969	969	969	0
212	20230808	153300	145202577	969	969	969	969	316
213	20230808	153200	145202577	969	969	969	969	0
214	20230808	153100	145202577	969	969	969	969	0
215	20230808	153000	145202577	969	969	969	969	316
216	20230808	152900	144896373	966	966	966	966	0
217	20230808	152800	144896373	966	966	966	966	0
218	20230808	152700	144896373	966	966	966	966	0
219	20230808	152600	144896373	966	966	966	966	0
220	20230808	152500	144896373	966	966	966	966	0
221	20230808	152400	144896373	966	966	966	966	0
222	20230808	152300	144896373	966	966	966	966	0
223	20230808	152200	144896373	966	966	966	966	0
224	20230808	152100	144896373	966	966	966	966	0
225	20230808	152000	144896373	966	966	966	966	0
226	20230808	151900	144896373	966	961	966	961	4321
227	20230808	151800	140743872	966	966	966	966	0
228	20230808	151700	140743872	966	962	966	962	1476
229	20230808	151600	139323921	960	960	960	960	0
230	20230808	151500	139323921	960	960	960	960	0
231	20230808	151400	139323921	960	960	960	960	0
232	20230808	151300	139323921	960	960	960	960	0
233	20230808	151200	139323921	960	960	960	960	0
234	20230808	151100	139323921	960	961	961	960	437
235	20230808	151000	138904080	960	960	960	960	0
236	20230808	150900	138904080	960	960	960	960	0
237	20230808	150800	138904080	960	961	961	960	329
238	20230808	150700	138588060	960	960	960	960	0
239	20230808	150600	138588060	960	961	961	960	18000
240	20230808	150500	121302113	962	962	962	962	80
241	20230808	150400	121225153	962	962	962	962	0
242	20230808	150300	121225153	962	962	962	962	100
243	20230808	150200	121128953	962	962	962	962	1623
244	20230808	150100	119567627	962	961	962	961	32
245	20230808	150000	119536844	962	962	962	962	100
246	20230808	145900	119440644	962	962	962	962	5
247	20230808	145800	119435834	961	961	961	961	45
248	20230808	145700	119392589	962	962	962	962	0
249	20230808	145600	119392589	962	961	962	961	207
250	20230808	145500	119193456	961	961	961	961	2
251	20230808	145400	119191534	962	962	962	962	626
252	20230808	145300	118589322	962	962	962	962	45
253	20230808	145200	118546032	962	962	962	962	0
254	20230808	145100	118546032	962	962	962	962	500
255	20230808	145000	118065032	962	962	962	962	1955
256	20230808	144900	116184322	962	962	962	962	0
257	20230808	144800	116184322	962	962	963	962	1756
258	20230808	144700	114495048	962	962	962	962	46
259	20230808	144600	114450796	963	963	963	963	0
260	20230808	144500	114450796	963	963	963	963	10
261	20230808	144400	114441166	963	963	963	963	3
262	20230808	144300	114438277	962	962	962	962	0
263	20230808	144200	114438277	962	962	962	962	0
264	20230808	144100	114438277	962	962	962	962	45
265	20230808	144000	114394987	962	962	962	962	0
266	20230808	143900	114394987	962	962	963	962	808
267	20230808	143800	113617687	962	962	962	962	965
268	20230808	143700	112689357	962	962	962	962	1
269	20230808	143600	112688395	962	964	964	962	1797
270	20230808	143500	110957919	964	964	964	964	0
271	20230808	143400	110957919	964	964	964	964	0
272	20230808	143300	110957919	964	964	964	964	0
273	20230808	143200	110957919	964	964	964	964	0
274	20230808	143100	110957919	964	964	964	964	4296
275	20230808	143000	106816575	967	967	967	967	0
276	20230808	142900	106816575	967	967	967	967	0
277	20230808	142800	106816575	967	967	967	967	0
278	20230808	142700	106816575	967	967	967	967	0
279	20230808	142600	106816575	967	967	967	967	0
280	20230808	142500	106816575	967	967	967	967	0
281	20230808	142400	106816575	967	967	967	967	0
282	20230808	142300	106816575	967	967	967	967	4
283	20230808	142200	106812707	967	967	967	967	100
284	20230808	142100	106716007	965	965	965	965	0
285	20230808	142000	106716007	965	965	965	965	101
286	20230808	141900	106618542	964	964	964	964	103
287	20230808	141800	106519250	965	965	965	965	0
288	20230808	141700	106519250	965	966	966	965	147
289	20230808	141600	106377295	964	964	964	964	0
290	20230808	141500	106377295	964	964	964	964	0
291	20230808	141400	106377295	964	964	964	964	0
292	20230808	141300	106377295	964	964	964	964	0
293	20230808	141200	106377295	964	964	964	964	0
294	20230808	141100	106377295	964	964	964	964	1000
295	20230808	141000	105413295	970	970	970	970	0
296	20230808	140900	105413295	970	964	970	963	2310
297	20230808	140800	103177103	964	964	964	964	0
298	20230808	140700	103177103	964	964	964	964	4
299	20230808	140600	103173247	964	964	964	964	2
300	20230808	140500	103171319	965	965	965	965	1500
301	20230808	140400	101723819	965	965	965	965	0
302	20230808	140300	101723819	965	965	965	965	4
303	20230808	140200	101719959	964	964	964	964	2
304	20230808	140100	101718031	963	963	963	963	0
305	20230808	140000	101718031	963	963	963	962	708
306	20230808	135900	101036872	963	963	963	963	0
307	20230808	135800	101036872	963	963	963	963	3
308	20230808	135700	101033983	968	968	968	968	2
309	20230808	135600	101032047	969	969	969	969	0
310	20230808	135500	101032047	969	969	969	969	0
311	20230808	135400	101032047	969	963	969	963	2000
312	20230808	135300	99099118	961	963	963	961	4786
313	20230808	135200	94499766	964	962	964	962	2
314	20230808	135100	94497840	962	962	962	962	1000
315	20230808	135000	93535840	962	962	962	962	1
316	20230808	134900	93534878	962	962	962	962	452
317	20230808	134800	93100054	962	962	962	962	100
318	20230808	134700	93003854	962	961	962	961	753
319	20230808	134600	92279668	962	962	962	962	200
320	20230808	134500	92087268	961	963	963	961	6373
321	20230808	134400	85954354	963	963	963	963	1
322	20230808	134300	85953391	963	963	963	963	0
323	20230808	134200	85953391	963	963	963	963	3
324	20230808	134100	85950502	964	964	964	964	0
325	20230808	134000	85950502	964	964	964	964	502
326	20230808	133900	85466574	964	964	964	964	0
327	20230808	133800	85466574	964	964	964	964	502
328	20230808	133700	84982646	963	964	964	963	10
329	20230808	133600	84973008	964	964	964	964	882
330	20230808	133500	84122760	965	966	966	965	2468
331	20230808	133400	81741040	966	966	966	966	5
332	20230808	133300	81736210	966	966	966	966	2
333	20230808	133200	81734278	965	965	965	965	17
334	20230808	133100	81717873	965	966	966	965	445
335	20230808	133000	81288048	966	966	966	966	40
336	20230808	132900	81249408	966	966	966	966	0
337	20230808	132800	81249408	966	966	966	966	6
338	20230808	132700	81243612	966	966	966	966	0
339	20230808	132600	81243612	966	967	967	966	1500
340	20230808	132500	79793612	968	967	968	967	5500
341	20230808	132400	74470112	965	966	966	965	9300
342	20230808	132300	65494845	967	966	967	966	67
343	20230808	132200	65430103	966	966	966	966	12
344	20230808	132100	65418511	966	966	966	966	0
345	20230808	132000	65418511	966	966	966	966	0
346	20230808	131900	65418511	966	966	966	966	0
347	20230808	131800	65418511	966	966	966	966	0
348	20230808	131700	65418511	966	966	966	966	1
349	20230808	131600	65417545	966	967	967	966	49
350	20230808	131500	65370208	967	967	967	967	0
351	20230808	131400	65370208	967	967	967	967	2
352	20230808	131300	65368274	966	966	966	966	0
353	20230808	131200	65368274	966	966	966	966	186
354	20230808	131100	65188598	966	966	966	966	46
355	20230808	131000	65144162	967	967	967	967	0
356	20230808	130900	65144162	967	967	967	967	10
357	20230808	130800	65134492	966	966	966	966	92
358	20230808	130700	65045620	966	966	966	966	4010
359	20230808	130600	61171960	966	966	966	966	0
360	20230808	130500	61171960	966	967	967	966	230
361	20230808	130400	60949775	967	967	967	967	100
362	20230808	130300	60853075	967	967	967	967	0
363	20230808	130200	60853075	967	967	967	967	0
364	20230808	130100	60853075	967	967	967	967	205
365	20230808	130000	60654840	967	967	967	967	0
366	20230808	125900	60654840	967	967	967	967	1001
367	20230808	125800	59686873	967	967	967	967	1
368	20230808	125700	59685906	967	967	967	967	102
369	20230808	125600	59587272	966	966	966	966	45
370	20230808	125500	59543802	967	966	967	966	65
371	20230808	125400	59480992	967	967	967	967	0
372	20230808	125300	59480992	967	967	967	967	0
373	20230808	125200	59480992	967	967	967	967	0
374	20230808	125100	59480992	967	967	967	967	0
375	20230808	125000	59480992	967	967	967	967	2
376	20230808	124900	59479058	966	966	966	966	0
377	20230808	124800	59479058	966	966	966	966	0
378	20230808	124700	59479058	966	966	966	966	10
379	20230808	124600	59469398	966	966	966	966	45
380	20230808	124500	59425928	966	966	966	966	0
381	20230808	124400	59425928	966	966	966	966	1
382	20230808	124300	59424962	966	966	966	966	90
383	20230808	124200	59338022	967	967	967	967	2
384	20230808	124100	59336088	967	967	967	967	0
385	20230808	124000	59336088	967	967	967	967	10
386	20230808	123900	59326418	968	968	968	968	20
387	20230808	123800	59307058	968	968	968	968	0
388	20230808	123700	59307058	968	967	968	966	1852
389	20230808	123600	57517023	967	967	967	967	0
390	20230808	123500	57517023	967	967	967	967	0
391	20230808	123400	57517023	967	967	967	967	0
392	20230808	123300	57517023	967	967	967	967	0
393	20230808	123200	57517023	967	967	967	967	0
394	20230808	123100	57517023	967	968	968	967	382
395	20230808	123000	57147529	967	967	967	967	90
396	20230808	122900	57060499	967	968	968	967	58
397	20230808	122800	57004411	968	968	968	968	500
398	20230808	122700	56520411	967	967	967	967	501
399	20230808	122600	56035944	967	967	967	967	46
400	20230808	122500	55991462	967	967	967	967	0
401	20230808	122400	55991462	967	967	967	967	1
402	20230808	122300	55990495	967	967	967	967	0
403	20230808	122200	55990495	967	967	967	967	0
404	20230808	122100	55990495	967	967	967	967	46
405	20230808	122000	55946013	968	968	968	968	0
406	20230808	121900	55946013	968	968	968	968	797
407	20230808	121800	55174517	968	968	968	968	94
408	20230808	121700	55083525	968	968	968	968	1
409	20230808	121600	55082557	968	968	968	968	41
410	20230808	121500	55042869	968	968	968	968	0
411	20230808	121400	55042869	968	968	968	968	12
412	20230808	121300	55031253	968	968	968	968	146
413	20230808	121200	54889925	968	968	968	968	0
414	20230808	121100	54889925	968	968	968	968	0
415	20230808	121000	54889925	968	968	968	968	0
416	20230808	120900	54889925	968	968	968	968	0
417	20230808	120800	54889925	968	968	968	968	0
418	20230808	120700	54889925	968	968	968	968	0
419	20230808	120600	54889925	968	969	969	968	2148
420	20230808	120500	52810563	968	968	968	968	46
421	20230808	120400	52766035	969	969	969	969	0
422	20230808	120300	52766035	969	969	969	969	1
423	20230808	120200	52765066	969	969	969	969	0
424	20230808	120100	52765066	969	969	969	969	0
425	20230808	120000	52765066	969	968	969	968	4
426	20230808	115900	52761191	968	968	968	968	763
427	20230808	115800	52022607	969	968	969	968	501
428	20230808	115700	51537139	968	968	968	968	1
429	20230808	115600	51536171	968	968	968	968	45
430	20230808	115500	51492611	968	968	968	968	0
431	20230808	115400	51492611	968	968	968	968	46
432	20230808	115300	51448083	969	969	969	969	0
433	20230808	115200	51448083	969	969	969	969	1990
434	20230808	115100	49519773	969	969	969	969	0
435	20230808	115000	49519773	969	969	969	969	0
436	20230808	114900	49519773	969	969	969	969	3478
437	20230808	114800	46149591	970	970	970	970	0
438	20230808	114700	46149591	970	970	970	970	50
439	20230808	114600	46101091	969	969	969	969	45
440	20230808	114500	46057486	969	969	969	969	1
441	20230808	114400	46056517	969	970	970	969	7
442	20230808	114300	46049728	970	970	970	970	0
443	20230808	114200	46049728	970	970	970	970	10
444	20230808	114100	46040028	970	969	970	969	145
445	20230808	114000	45899423	969	969	970	969	53
446	20230808	113900	45848016	969	970	970	969	1050
447	20230808	113800	44830516	969	969	969	969	1
448	20230808	113700	44829547	969	969	969	969	0
449	20230808	113600	44829547	969	969	969	969	45
450	20230808	113500	44785942	970	970	970	970	0
451	20230808	113400	44785942	970	970	970	970	0
452	20230808	113300	44785942	970	970	970	970	0
453	20230808	113200	44785942	970	970	970	970	20
454	20230808	113100	44766542	969	969	969	969	55
455	20230808	113000	44713247	969	970	970	969	429
456	20230808	112900	44297209	970	970	970	970	294
457	20230808	112800	44012029	970	970	970	970	2032
458	20230808	112700	42040989	970	970	970	970	500
459	20230808	112600	41555989	970	970	970	970	0
460	20230808	112500	41555989	970	970	970	970	0
461	20230808	112400	41555989	970	970	970	970	0
462	20230808	112300	41555989	970	970	970	970	0
463	20230808	112200	41555989	970	970	970	970	772
464	20230808	112100	40807149	970	970	970	970	223
465	20230808	112000	40590839	969	969	969	969	0
466	20230808	111900	40590839	969	969	969	969	0
467	20230808	111800	40590839	969	969	969	969	4
468	20230808	111700	40586963	969	969	969	969	0
469	20230808	111600	40586963	969	969	969	969	46
470	20230808	111500	40542389	969	969	969	969	5
471	20230808	111400	40537544	969	969	969	969	2
472	20230808	111300	40535606	969	969	969	969	0
473	20230808	111200	40535606	969	969	969	969	51
474	20230808	111100	40486187	969	969	969	969	1
475	20230808	111000	40485218	969	969	969	969	1
476	20230808	110900	40484249	969	969	969	969	0
477	20230808	110800	40484249	969	969	969	969	46
478	20230808	110700	40439675	970	970	970	970	0
479	20230808	110600	40439675	970	970	970	970	1
480	20230808	110500	40438705	970	970	970	970	992
481	20230808	110400	39476465	970	970	970	970	11
482	20230808	110300	39465795	969	970	970	969	3039
483	20230808	110200	36518118	970	970	970	970	1299
484	20230808	110100	35258088	971	971	971	971	0
485	20230808	110000	35258088	971	971	971	971	445
486	20230808	105900	34825993	971	971	971	971	1
487	20230808	105800	34825022	971	971	971	971	1344
488	20230808	105700	33519998	971	971	971	971	0
489	20230808	105600	33519998	971	971	971	971	0
490	20230808	105500	33519998	971	971	971	971	0
491	20230808	105400	33519998	971	971	971	971	0
492	20230808	105300	33519998	971	971	971	971	0
493	20230808	105200	33519998	971	972	972	971	1545
494	20230808	105100	32018572	972	972	972	972	46
495	20230808	105000	31973860	973	973	973	973	259
496	20230808	104900	31721853	973	973	973	973	0
497	20230808	104800	31721853	973	973	973	973	0
498	20230808	104700	31721853	973	973	973	973	1
499	20230808	104600	31720880	973	973	973	973	45
500	20230808	104500	31677095	974	974	974	974	94
501	20230808	104400	31585539	974	974	974	974	0
502	20230808	104300	31585539	974	974	974	974	90
503	20230808	104200	31497879	975	975	975	975	0
504	20230808	104100	31497879	975	975	975	975	10
505	20230808	104000	31488129	976	976	976	976	0
506	20230808	103900	31488129	976	976	976	976	0
507	20230808	103800	31488129	976	976	976	976	0
508	20230808	103700	31488129	976	976	976	976	1
509	20230808	103600	31487153	976	976	976	976	0
510	20230808	103500	31487153	976	976	976	976	0
511	20230808	103400	31487153	976	976	976	976	0
512	20230808	103300	31487153	976	976	976	976	2
513	20230808	103200	31485201	975	975	975	975	1339
514	20230808	103100	30179676	974	974	974	974	49
515	20230808	103000	30131950	974	973	974	973	3594
516	20230808	102900	26634433	973	973	973	973	0
517	20230808	102800	26634433	973	973	973	973	1439
518	20230808	102700	25234286	973	973	973	973	4570
519	20230808	102600	20787676	973	974	974	973	2818
520	20230808	102500	18045752	974	974	974	973	2580
521	20230808	102400	15535406	974	974	974	974	1000
522	20230808	102300	14561406	973	973	973	973	272
523	20230808	102200	14296750	974	974	974	974	0
524	20230808	102100	14296750	974	974	974	974	2
525	20230808	102000	14294802	973	973	973	973	0
526	20230808	101900	14294802	973	973	973	973	138
527	20230808	101800	14160528	975	973	975	973	1349
528	20230808	101700	12847941	974	974	974	974	951
529	20230808	101600	11921667	976	976	976	976	0
530	20230808	101500	11921667	976	976	976	976	10
531	20230808	101400	11911907	976	976	976	976	0
532	20230808	101300	11911907	976	974	976	974	21
533	20230808	101200	11891449	975	975	975	975	1
534	20230808	101100	11890474	974	974	974	974	650
535	20230808	101000	11257374	974	974	974	974	0
536	20230808	100900	11257374	974	974	974	974	0
537	20230808	100800	11257374	974	974	974	974	0
538	20230808	100700	11257374	974	974	974	974	163
539	20230808	100600	11098612	973	973	973	973	0
540	20230808	100500	11098612	973	976	976	973	3000
541	20230808	100400	8177735	977	977	977	977	300
542	20230808	100300	7884635	977	977	977	977	0
543	20230808	100200	7884635	977	977	977	977	500
544	20230808	100100	7396135	976	976	976	976	0
545	20230808	100000	7396135	976	976	976	976	0
546	20230808	095900	7396135	976	976	976	976	0
547	20230808	095800	7396135	976	976	976	976	0
548	20230808	095700	7396135	976	975	976	975	9
549	20230808	095600	7387352	975	975	975	975	0
550	20230808	095500	7387352	975	975	975	975	0
551	20230808	095400	7387352	975	975	975	975	0
552	20230808	095300	7387352	975	975	975	975	0
553	20230808	095200	7387352	975	975	975	975	1
554	20230808	095100	7386377	975	975	975	975	0
555	20230808	095000	7386377	975	975	975	975	0
556	20230808	094900	7386377	975	975	975	975	0
557	20230808	094800	7386377	975	975	975	975	0
558	20230808	094700	7386377	975	975	975	975	1
559	20230808	094600	7385402	981	981	981	981	0
560	20230808	094500	7385402	981	981	981	981	0
561	20230808	094400	7385402	981	981	981	981	0
562	20230808	094300	7385402	981	981	981	981	0
563	20230808	094200	7385402	981	981	981	981	0
564	20230808	094100	7385402	981	981	981	981	0
565	20230808	094000	7385402	981	981	981	981	0
566	20230808	093900	7385402	981	981	981	981	0
567	20230808	093800	7385402	981	981	981	981	10
568	20230808	093700	7375592	981	981	981	981	10
569	20230808	093600	7365782	981	981	981	981	4
570	20230808	093500	7361858	981	980	981	979	14
571	20230808	093400	7348130	981	981	981	981	0
572	20230808	093300	7348130	981	979	982	979	86
573	20230808	093200	7263762	979	978	979	978	8
574	20230808	093100	7255936	978	978	978	978	8
575	20230808	093000	7248112	978	978	978	978	5
576	20230808	092900	7243222	972	972	972	972	0
577	20230808	092800	7243222	972	972	972	972	0
578	20230808	092700	7243222	972	972	972	972	2
579	20230808	092600	7241278	972	972	972	972	0
580	20230808	092500	7241278	972	972	972	972	1
581	20230808	092400	7240306	972	972	972	972	1
582	20230808	092300	7239334	972	974	974	972	1060
583	20230808	092200	6208094	973	973	973	973	1642
584	20230808	092100	4610428	973	973	973	973	1750
585	20230808	092000	2907678	973	973	973	973	0
586	20230808	091900	2907678	973	973	973	973	0
587	20230808	091800	2907678	973	973	973	973	0
588	20230808	091700	2907678	973	973	973	973	0
589	20230808	091600	2907678	973	973	973	973	1
590	20230808	091500	2906705	974	974	974	974	77
591	20230808	091400	2831707	974	974	974	974	0
592	20230808	091300	2831707	974	974	974	974	500
593	20230808	091200	2344707	973	973	974	973	69
594	20230808	091100	2277539	973	973	973	973	2
595	20230808	091000	2275593	973	973	973	973	4
596	20230808	090900	2271701	973	973	973	973	648
597	20230808	090800	1641197	973	973	973	973	0
598	20230808	090700	1641197	973	973	973	973	8
599	20230808	090600	1633413	974	975	975	974	415
600	20230808	090500	1228988	975	976	976	975	392
601	20230808	090400	846397	978	978	978	978	10
602	20230808	090300	836617	978	977	978	977	11
603	20230808	090200	825869	977	975	977	975	42
604	20230808	090100	784885	975	975	975	975	78
605	20230808	090000	708835	972	971	972	971	730