KissMeData/008970/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	184700	135919650	913	913	913	913	2867
3	20230809	184600	135919650	913	913	913	913	0
4	20230809	184500	135919650	913	913	913	913	0
5	20230809	184400	135919650	913	913	913	913	0
6	20230809	184300	135919650	913	913	913	913	0
7	20230809	184200	135919650	913	913	913	913	0
8	20230809	184100	135919650	913	913	913	913	0
9	20230809	184000	135919650	913	913	913	913	0
10	20230809	183900	135919650	913	913	913	913	0
11	20230809	183800	135919650	913	913	913	913	0
12	20230809	183700	135919650	913	913	913	913	0
13	20230809	183600	135919650	913	913	913	913	0
14	20230809	183500	135919650	913	913	913	913	0
15	20230809	183400	135919650	913	913	913	913	0
16	20230809	183300	135919650	913	913	913	913	0
17	20230809	183200	135919650	913	913	913	913	0
18	20230809	183100	135919650	913	913	913	913	0
19	20230809	183000	135919650	913	913	913	913	0
20	20230809	182900	135919650	913	913	913	913	0
21	20230809	182800	135919650	913	913	913	913	0
22	20230809	182700	135919650	913	913	913	913	0
23	20230809	182600	135919650	913	913	913	913	0
24	20230809	182500	135919650	913	913	913	913	0
25	20230809	182400	135919650	913	913	913	913	0
26	20230809	182300	135919650	913	913	913	913	0
27	20230809	182200	135919650	913	913	913	913	0
28	20230809	182100	135919650	913	913	913	913	0
29	20230809	182000	135919650	913	913	913	913	0
30	20230809	181900	135919650	913	913	913	913	0
31	20230809	181800	135919650	913	913	913	913	0
32	20230809	181700	135919650	913	913	913	913	2867
33	20230809	181600	135919650	913	913	913	913	0
34	20230809	181500	135919650	913	913	913	913	0
35	20230809	181400	135919650	913	913	913	913	0
36	20230809	181300	135919650	913	913	913	913	0
37	20230809	181200	135919650	913	913	913	913	0
38	20230809	181100	135919650	913	913	913	913	0
39	20230809	181000	135919650	913	913	913	913	0
40	20230809	180900	135919650	913	913	913	913	0
41	20230809	180800	135919650	913	913	913	913	0
42	20230809	180700	135919650	913	913	913	913	0
43	20230809	180600	135919650	913	913	913	913	0
44	20230809	180500	135919650	913	913	913	913	0
45	20230809	180400	135919650	913	913	913	913	0
46	20230809	180300	135919650	913	913	913	913	0
47	20230809	180200	135919650	913	913	913	913	0
48	20230809	180100	135919650	913	913	913	913	0
49	20230809	180000	135919650	913	913	913	913	0
50	20230809	175900	135919650	913	913	913	913	0
51	20230809	175800	135919650	913	913	913	913	0
52	20230809	175700	135919650	913	913	913	913	0
53	20230809	175600	135919650	913	913	913	913	0
54	20230809	175500	135919650	913	913	913	913	0
55	20230809	175400	135919650	913	913	913	913	0
56	20230809	175300	135919650	913	913	913	913	0
57	20230809	175200	135919650	913	913	913	913	0
58	20230809	175100	135919650	913	913	913	913	0
59	20230809	175000	135919650	913	913	913	913	0
60	20230809	174900	135919650	913	913	913	913	0
61	20230809	174800	135919650	913	913	913	913	0
62	20230809	174700	135919650	913	913	913	913	2867
63	20230809	174600	135919650	913	913	913	913	0
64	20230809	174500	135919650	913	913	913	913	0
65	20230809	174400	135919650	913	913	913	913	0
66	20230809	174300	135919650	913	913	913	913	0
67	20230809	174200	135919650	913	913	913	913	0
68	20230809	174100	135919650	913	913	913	913	0
69	20230809	174000	135919650	913	913	913	913	0
70	20230809	173900	135919650	913	913	913	913	0
71	20230809	173800	135919650	913	913	913	913	0
72	20230809	173700	135919650	913	913	913	913	0
73	20230809	173600	135919650	913	913	913	913	0
74	20230809	173500	135919650	913	913	913	913	0
75	20230809	173400	135919650	913	913	913	913	0
76	20230809	173300	135919650	913	913	913	913	0
77	20230809	173200	135919650	913	913	913	913	0
78	20230809	173100	135919650	913	913	913	913	0
79	20230809	173000	135919650	913	913	913	913	0
80	20230809	172900	135919650	913	913	913	913	0
81	20230809	172800	135919650	913	913	913	913	0
82	20230809	172700	135919650	913	913	913	913	0
83	20230809	172600	135919650	913	913	913	913	0
84	20230809	172500	135919650	913	913	913	913	0
85	20230809	172400	135919650	913	913	913	913	0
86	20230809	172300	135919650	913	913	913	913	0
87	20230809	172200	135919650	913	913	913	913	0
88	20230809	172100	135919650	913	913	913	913	0
89	20230809	172000	135919650	913	913	913	913	0
90	20230809	171900	135919650	913	913	913	913	0
91	20230809	171800	135919650	913	913	913	913	0
92	20230809	171700	135919650	913	913	913	913	2867
93	20230809	171600	135919650	913	913	913	913	0
94	20230809	171500	135919650	913	913	913	913	0
95	20230809	171400	135919650	913	913	913	913	0
96	20230809	171300	135919650	913	913	913	913	0
97	20230809	171200	135919650	913	913	913	913	0
98	20230809	171100	135919650	913	913	913	913	0
99	20230809	171000	135919650	913	913	913	913	0
100	20230809	170900	135919650	913	913	913	913	0
101	20230809	170800	135919650	913	913	913	913	0
102	20230809	170700	135919650	913	913	913	913	0
103	20230809	170600	135919650	913	913	913	913	0
104	20230809	170500	135919650	913	913	913	913	0
105	20230809	170400	135919650	913	913	913	913	0
106	20230809	170300	135919650	913	913	913	913	0
107	20230809	170200	135919650	913	913	913	913	0
108	20230809	170100	135919650	913	913	913	913	0
109	20230809	170000	135919650	913	913	913	913	0
110	20230809	165900	135919650	913	913	913	913	0
111	20230809	165800	135919650	913	913	913	913	0
112	20230809	165700	135919650	913	913	913	913	0
113	20230809	165600	135919650	913	913	913	913	0
114	20230809	165500	135919650	913	913	913	913	0
115	20230809	165400	135919650	913	913	913	913	0
116	20230809	165300	135919650	913	913	913	913	0
117	20230809	165200	135919650	913	913	913	913	0
118	20230809	165100	135919650	913	913	913	913	0
119	20230809	165000	135919650	913	913	913	913	0
120	20230809	164900	135919650	913	913	913	913	0
121	20230809	164800	135919650	913	913	913	913	0
122	20230809	164700	135919650	913	913	913	913	2867
123	20230809	164600	135919650	913	913	913	913	0
124	20230809	164500	135919650	913	913	913	913	0
125	20230809	164400	135919650	913	913	913	913	0
126	20230809	164300	135919650	913	913	913	913	0
127	20230809	164200	135919650	913	913	913	913	0
128	20230809	164100	135919650	913	913	913	913	0
129	20230809	164000	135919650	913	913	913	913	0
130	20230809	163900	135919650	913	913	913	913	0
131	20230809	163800	135919650	913	913	913	913	0
132	20230809	163700	135919650	913	913	913	913	0
133	20230809	163600	135919650	913	913	913	913	0
134	20230809	163500	135919650	913	913	913	913	0
135	20230809	163400	135919650	913	913	913	913	0
136	20230809	163300	135919650	913	913	913	913	0
137	20230809	163200	135919650	913	913	913	913	0
138	20230809	163100	135919650	913	913	913	913	0
139	20230809	163000	135919650	913	913	913	913	0
140	20230809	162900	135919650	913	913	913	913	0
141	20230809	162800	135919650	913	913	913	913	0
142	20230809	162700	135919650	913	913	913	913	0
143	20230809	162600	135919650	913	913	913	913	0
144	20230809	162500	135919650	913	913	913	913	0
145	20230809	162400	135919650	913	913	913	913	0
146	20230809	162300	135919650	913	913	913	913	0
147	20230809	162200	135919650	913	913	913	913	0
148	20230809	162100	135919650	913	913	913	913	0
149	20230809	162000	135919650	913	913	913	913	0
150	20230809	161900	135919650	913	913	913	913	0
151	20230809	161800	135919650	913	913	913	913	0
152	20230809	161700	135919650	913	913	913	913	2867
153	20230809	161600	135919650	913	913	913	913	0
154	20230809	161500	135919650	913	913	913	913	0
155	20230809	161400	135919650	913	913	913	913	0
156	20230809	161300	135919650	913	913	913	913	0
157	20230809	161200	135919650	913	913	913	913	0
158	20230809	161100	135919650	913	913	913	913	0
159	20230809	161000	135919650	913	913	913	913	0
160	20230809	160900	135919650	913	913	913	913	0
161	20230809	160800	135919650	913	913	913	913	0
162	20230809	160700	135919650	913	913	913	913	0
163	20230809	160600	135919650	913	913	913	913	0
164	20230809	160500	135919650	913	913	913	913	0
165	20230809	160400	135919650	913	913	913	913	0
166	20230809	160300	135919650	913	913	913	913	0
167	20230809	160200	135919650	913	913	913	913	0
168	20230809	160100	135919650	913	913	913	913	0
169	20230809	160000	135919650	913	913	913	913	0
170	20230809	155900	135919650	913	913	913	913	0
171	20230809	155800	135919650	913	913	913	913	0
172	20230809	155700	135919650	913	913	913	913	0
173	20230809	155600	135919650	913	913	913	913	0
174	20230809	155500	135919650	913	913	913	913	0
175	20230809	155400	135919650	913	913	913	913	0
176	20230809	155300	135919650	913	913	913	913	0
177	20230809	155200	135919650	913	913	913	913	0
178	20230809	155100	135919650	913	913	913	913	0
179	20230809	155000	135919650	913	913	913	913	0
180	20230809	154900	135919650	913	913	913	913	0
181	20230809	154800	135919650	913	913	913	913	0
182	20230809	154700	135919650	913	913	913	913	2867
183	20230809	154600	135919650	913	913	913	913	0
184	20230809	154500	135919650	913	913	913	913	0
185	20230809	154400	135919650	913	913	913	913	0
186	20230809	154300	135919650	913	913	913	913	0
187	20230809	154200	135919650	913	913	913	913	0
188	20230809	154100	135919650	913	913	913	913	0
189	20230809	154000	135919650	913	913	913	913	0
190	20230809	153900	135919650	913	913	913	913	0
191	20230809	153800	135919650	913	913	913	913	0
192	20230809	153700	135919650	913	913	913	913	0
193	20230809	153600	135919650	913	913	913	913	0
194	20230809	153500	135919650	913	913	913	913	0
195	20230809	153400	135919650	913	913	913	913	0
196	20230809	153300	135919650	913	913	913	913	0
197	20230809	153200	135919650	913	913	913	913	0
198	20230809	153100	135919650	913	913	913	913	0
199	20230809	153000	135919650	913	913	913	913	2867
200	20230809	152900	133302079	915	915	915	915	0
201	20230809	152800	133302079	915	915	915	915	0
202	20230809	152700	133302079	915	915	915	915	0
203	20230809	152600	133302079	915	915	915	915	0
204	20230809	152500	133302079	915	915	915	915	0
205	20230809	152400	133302079	915	915	915	915	0
206	20230809	152300	133302079	915	915	915	915	0
207	20230809	152200	133302079	915	915	915	915	0
208	20230809	152100	133302079	915	915	915	915	0
209	20230809	152000	133302079	915	915	915	915	0
210	20230809	151900	133302079	915	915	915	915	53
211	20230809	151800	133253584	915	913	915	913	2000
212	20230809	151700	131425584	913	913	913	913	2
213	20230809	151600	131423758	913	913	913	913	1
214	20230809	151500	131422845	912	912	912	912	804
215	20230809	151400	130689597	912	912	912	912	0
216	20230809	151300	130689597	912	912	912	912	500
217	20230809	151200	130233597	912	912	912	912	0
218	20230809	151100	130233597	912	912	912	912	4
219	20230809	151000	130229949	911	911	911	911	0
220	20230809	150900	130229949	911	911	911	911	3
221	20230809	150800	130227216	910	910	910	910	0
222	20230809	150700	130227216	910	912	912	910	2617
223	20230809	150600	127840762	912	912	912	912	0
224	20230809	150500	127840762	912	910	912	910	102
225	20230809	150400	127747938	912	912	912	912	0
226	20230809	150300	127747938	912	912	912	912	10
227	20230809	150200	127738818	912	912	912	912	0
228	20230809	150100	127738818	912	912	912	912	0
229	20230809	150000	127738818	912	912	912	912	1
230	20230809	145900	127737906	909	909	909	909	0
231	20230809	145800	127737906	909	909	909	909	200
232	20230809	145700	127556106	910	910	911	910	6033
233	20230809	145600	122065976	911	911	911	911	0
234	20230809	145500	122065976	911	911	911	911	1000
235	20230809	145400	121154976	912	912	912	912	0
236	20230809	145300	121154976	912	912	912	912	0
237	20230809	145200	121154976	912	912	912	912	2187
238	20230809	145100	119160432	912	912	912	912	0
239	20230809	145000	119160432	912	912	912	912	25
240	20230809	144900	119137632	912	912	912	912	0
241	20230809	144800	119137632	912	912	912	912	1
242	20230809	144700	119136720	913	913	913	913	0
243	20230809	144600	119136720	913	913	913	913	301
244	20230809	144500	118861907	913	913	913	913	600
245	20230809	144400	118314107	913	913	913	913	0
246	20230809	144300	118314107	913	913	913	913	4
247	20230809	144200	118310455	910	912	912	910	1997
248	20230809	144100	116493177	913	912	913	911	10842
249	20230809	144000	106615437	914	914	914	914	0
250	20230809	143900	106615437	914	914	914	914	0
251	20230809	143800	106615437	914	914	914	914	3
252	20230809	143700	106612695	915	915	915	915	0
253	20230809	143600	106612695	915	915	915	915	0
254	20230809	143500	106612695	915	915	915	915	0
255	20230809	143400	106612695	915	915	915	915	0
256	20230809	143300	106612695	915	915	915	915	4
257	20230809	143200	106609035	912	912	912	912	0
258	20230809	143100	106609035	912	912	912	912	0
259	20230809	143000	106609035	912	913	913	912	100
260	20230809	142900	106517824	915	915	915	915	185
261	20230809	142800	106348549	915	915	915	915	300
262	20230809	142700	106074049	915	915	915	915	0
263	20230809	142600	106074049	915	915	915	915	0
264	20230809	142500	106074049	915	915	915	915	0
265	20230809	142400	106074049	915	915	915	915	0
266	20230809	142300	106074049	915	915	915	915	0
267	20230809	142200	106074049	915	915	915	915	0
268	20230809	142100	106074049	915	915	915	915	0
269	20230809	142000	106074049	915	915	915	915	218
270	20230809	141900	105874579	915	915	915	915	0
271	20230809	141800	105874579	915	915	915	915	0
272	20230809	141700	105874579	915	915	915	915	0
273	20230809	141600	105874579	915	915	915	915	0
274	20230809	141500	105874579	915	915	915	915	0
275	20230809	141400	105874579	915	915	915	915	0
276	20230809	141300	105874579	915	915	915	915	0
277	20230809	141200	105874579	915	915	915	915	0
278	20230809	141100	105874579	915	915	915	915	2
279	20230809	141000	105872749	911	911	911	911	550
280	20230809	140900	105371699	911	911	911	911	100
281	20230809	140800	105280599	911	914	914	911	12759
282	20230809	140700	93656854	915	915	915	915	1
283	20230809	140600	93655939	915	914	915	914	7
284	20230809	140500	93649540	911	911	911	911	0
285	20230809	140400	93649540	911	911	911	911	0
286	20230809	140300	93649540	911	911	911	911	492
287	20230809	140200	93201328	911	911	911	911	60
288	20230809	140100	93146668	911	911	911	911	0
289	20230809	140000	93146668	911	911	911	911	413
290	20230809	135900	92770425	915	915	915	915	105
291	20230809	135800	92674350	912	912	912	912	4
292	20230809	135700	92670702	911	911	911	911	80
293	20230809	135600	92597822	911	911	911	911	0
294	20230809	135500	92597822	911	911	911	911	0
295	20230809	135400	92597822	911	912	912	911	900
296	20230809	135300	91777914	911	911	911	911	0
297	20230809	135200	91777914	911	911	911	911	0
298	20230809	135100	91777914	911	911	911	911	0
299	20230809	135000	91777914	911	911	911	911	0
300	20230809	134900	91777914	911	911	911	911	0
301	20230809	134800	91777914	911	912	912	911	10408
302	20230809	134700	82296202	911	911	911	911	0
303	20230809	134600	82296202	911	911	911	911	0
304	20230809	134500	82296202	911	911	911	911	0
305	20230809	134400	82296202	911	911	911	911	20
306	20230809	134300	82277982	911	911	911	911	0
307	20230809	134200	82277982	911	911	911	911	0
308	20230809	134100	82277982	911	911	911	911	2
309	20230809	134000	82276160	915	915	915	915	0
310	20230809	133900	82276160	915	915	915	915	0
311	20230809	133800	82276160	915	915	915	915	0
312	20230809	133700	82276160	915	915	915	915	0
313	20230809	133600	82276160	915	915	915	915	0
314	20230809	133500	82276160	915	915	915	915	0
315	20230809	133400	82276160	915	915	915	915	1
316	20230809	133300	82275245	911	911	911	911	0
317	20230809	133200	82275245	911	911	911	911	28
318	20230809	133100	82249737	912	912	912	912	800
319	20230809	133000	81520137	912	912	912	912	0
320	20230809	132900	81520137	912	912	912	912	0
321	20230809	132800	81520137	912	913	913	912	16
322	20230809	132700	81505532	912	912	912	912	0
323	20230809	132600	81505532	912	912	912	912	0
324	20230809	132500	81505532	912	912	912	912	0
325	20230809	132400	81505532	912	912	912	912	0
326	20230809	132300	81505532	912	912	912	912	0
327	20230809	132200	81505532	912	912	912	912	0
328	20230809	132100	81505532	912	912	912	912	0
329	20230809	132000	81505532	912	912	912	912	0
330	20230809	131900	81505532	912	912	912	912	0
331	20230809	131800	81505532	912	912	912	912	500
332	20230809	131700	81049532	912	912	912	912	100
333	20230809	131600	80958332	915	915	915	915	0
334	20230809	131500	80958332	915	915	915	915	0
335	20230809	131400	80958332	915	915	915	915	0
336	20230809	131300	80958332	915	915	915	915	0
337	20230809	131200	80958332	915	915	915	915	824
338	20230809	131100	80204372	915	915	915	915	276
339	20230809	131000	79951832	915	915	915	915	0
340	20230809	130900	79951832	915	915	915	915	0
341	20230809	130800	79951832	915	915	915	915	5
342	20230809	130700	79947257	915	915	915	915	0
343	20230809	130600	79947257	915	915	915	915	9
344	20230809	130500	79939022	911	911	911	911	0
345	20230809	130400	79939022	911	911	911	911	0
346	20230809	130300	79939022	911	911	911	911	0
347	20230809	130200	79939022	911	911	911	911	0
348	20230809	130100	79939022	911	911	911	911	0
349	20230809	130000	79939022	911	911	911	911	0
350	20230809	125900	79939022	911	911	911	911	0
351	20230809	125800	79939022	911	911	911	911	0
352	20230809	125700	79939022	911	911	911	911	0
353	20230809	125600	79939022	911	911	911	911	0
354	20230809	125500	79939022	911	911	911	911	4967
355	20230809	125400	75414085	914	914	914	914	0
356	20230809	125300	75414085	914	914	914	914	0
357	20230809	125200	75414085	914	914	914	914	0
358	20230809	125100	75414085	914	914	914	914	0
359	20230809	125000	75414085	914	914	914	914	0
360	20230809	124900	75414085	914	914	914	914	0
361	20230809	124800	75414085	914	914	914	914	0
362	20230809	124700	75414085	914	914	914	914	410
363	20230809	124600	75039345	910	912	912	910	4397
364	20230809	124500	71033543	912	912	912	912	1
365	20230809	124400	71032631	914	914	914	914	4
366	20230809	124300	71028975	912	912	912	912	0
367	20230809	124200	71028975	912	912	912	912	0
368	20230809	124100	71028975	912	912	912	912	0
369	20230809	124000	71028975	912	912	912	912	0
370	20230809	123900	71028975	912	914	914	912	1893
371	20230809	123800	69302557	912	912	912	912	0
372	20230809	123700	69302557	912	912	912	912	0
373	20230809	123600	69302557	912	912	912	912	0
374	20230809	123500	69302557	912	912	912	912	0
375	20230809	123400	69302557	912	912	912	912	0
376	20230809	123300	69302557	912	912	912	912	1
377	20230809	123200	69301645	912	912	912	912	50
378	20230809	123100	69256045	913	913	913	913	1
379	20230809	123000	69255132	915	915	915	915	0
380	20230809	122900	69255132	915	915	915	915	5
381	20230809	122800	69250557	912	912	912	912	0
382	20230809	122700	69250557	912	912	912	912	0
383	20230809	122600	69250557	912	912	912	912	0
384	20230809	122500	69250557	912	912	912	912	0
385	20230809	122400	69250557	912	912	912	912	0
386	20230809	122300	69250557	912	912	912	912	0
387	20230809	122200	69250557	912	912	912	912	0
388	20230809	122100	69250557	912	912	912	912	0
389	20230809	122000	69250557	912	912	912	912	1000
390	20230809	121900	68338557	912	912	912	912	4000
391	20230809	121800	64690557	912	912	912	912	2000
392	20230809	121700	62866557	913	913	913	913	0
393	20230809	121600	62866557	913	913	913	913	1000
394	20230809	121500	61953557	915	915	915	915	1
395	20230809	121400	61952642	915	915	915	915	802
396	20230809	121300	61218812	915	915	915	915	0
397	20230809	121200	61218812	915	915	915	915	199
398	20230809	121100	61036727	915	915	915	915	1000
399	20230809	121000	60121727	915	915	915	915	0
400	20230809	120900	60121727	915	913	915	913	714
401	20230809	120800	59469127	913	913	913	913	0
402	20230809	120700	59469127	913	913	913	913	0
403	20230809	120600	59469127	913	913	913	913	0
404	20230809	120500	59469127	913	913	913	913	0
405	20230809	120400	59469127	913	913	913	913	0
406	20230809	120300	59469127	913	913	913	913	3454
407	20230809	120200	56315625	913	913	913	913	0
408	20230809	120100	56315625	913	913	913	913	0
409	20230809	120000	56315625	913	913	913	913	0
410	20230809	115900	56315625	913	913	913	913	0
411	20230809	115800	56315625	913	913	913	913	0
412	20230809	115700	56315625	913	913	913	913	0
413	20230809	115600	56315625	913	913	913	913	0
414	20230809	115500	56315625	913	913	913	913	0
415	20230809	115400	56315625	913	913	913	913	0
416	20230809	115300	56315625	913	913	913	913	0
417	20230809	115200	56315625	913	914	914	913	1114
418	20230809	115100	55298542	913	914	914	913	100
419	20230809	115000	55207201	915	915	915	915	0
420	20230809	114900	55207201	915	915	915	915	0
421	20230809	114800	55207201	915	915	915	915	6
422	20230809	114700	55201711	915	915	915	915	2
423	20230809	114600	55199881	915	915	915	915	0
424	20230809	114500	55199881	915	915	915	915	0
425	20230809	114400	55199881	915	915	915	915	1
426	20230809	114300	55198966	915	915	915	915	0
427	20230809	114200	55198966	915	915	915	915	0
428	20230809	114100	55198966	915	915	915	915	0
429	20230809	114000	55198966	915	915	915	915	1000
430	20230809	113900	54283966	913	913	913	913	0
431	20230809	113800	54283966	913	913	913	913	0
432	20230809	113700	54283966	913	913	913	913	0
433	20230809	113600	54283966	913	913	913	913	0
434	20230809	113500	54283966	913	913	913	913	0
435	20230809	113400	54283966	913	913	913	913	79
436	20230809	113300	54211839	914	914	914	914	500
437	20230809	113200	53754839	915	915	915	915	0
438	20230809	113100	53754839	915	915	915	915	0
439	20230809	113000	53754839	915	915	915	915	0
440	20230809	112900	53754839	915	915	915	915	0
441	20230809	112800	53754839	915	915	915	915	0
442	20230809	112700	53754839	915	915	915	915	50
443	20230809	112600	53709089	915	915	915	915	0
444	20230809	112500	53709089	915	915	915	915	1
445	20230809	112400	53708174	915	915	915	915	1844
446	20230809	112300	52020914	915	915	915	915	0
447	20230809	112200	52020914	915	915	915	915	2238
448	20230809	112100	49973144	915	915	915	915	0
449	20230809	112000	49973144	915	915	915	915	0
450	20230809	111900	49973144	915	915	915	915	0
451	20230809	111800	49973144	915	915	915	915	1706
452	20230809	111700	48412154	913	913	913	913	1
453	20230809	111600	48411241	915	915	915	915	1000
454	20230809	111500	47496241	915	915	915	915	2776
455	20230809	111400	44956201	915	915	915	915	0
456	20230809	111300	44956201	915	915	915	915	0
457	20230809	111200	44956201	915	915	915	915	0
458	20230809	111100	44956201	915	915	915	915	5
459	20230809	111000	44951626	915	915	915	915	0
460	20230809	110900	44951626	915	915	915	915	300
461	20230809	110800	44677126	913	915	915	913	2720
462	20230809	110700	42190328	915	915	915	915	0
463	20230809	110600	42190328	915	915	915	915	2
464	20230809	110500	42188498	915	915	915	915	138
465	20230809	110400	42062228	915	915	915	915	151
466	20230809	110300	41924063	915	915	915	915	0
467	20230809	110200	41924063	915	915	915	915	0
468	20230809	110100	41924063	915	915	915	915	253
469	20230809	110000	41692568	915	915	915	915	40
470	20230809	105900	41655968	912	912	912	912	315
471	20230809	105800	41368688	912	912	912	912	0
472	20230809	105700	41368688	912	912	912	912	0
473	20230809	105600	41368688	912	913	913	912	24
474	20230809	105500	41346791	915	915	915	915	0
475	20230809	105400	41346791	915	914	915	914	97
476	20230809	105300	41258037	911	911	911	911	0
477	20230809	105200	41258037	911	913	913	911	1000
478	20230809	105100	40346727	915	914	915	914	2
479	20230809	105000	40344898	911	914	915	911	2030
480	20230809	104900	38494452	911	911	911	911	0
481	20230809	104800	38494452	911	911	911	911	0
482	20230809	104700	38494452	911	911	911	911	200
483	20230809	104600	38312252	911	911	911	911	0
484	20230809	104500	38312252	911	911	911	911	0
485	20230809	104400	38312252	911	911	911	911	1000
486	20230809	104300	37401252	915	915	915	915	0
487	20230809	104200	37401252	915	915	915	915	0
488	20230809	104100	37401252	915	915	915	915	0
489	20230809	104000	37401252	915	915	915	915	179
490	20230809	103900	37237467	915	912	915	912	821
491	20230809	103800	36486517	911	911	911	911	0
492	20230809	103700	36486517	911	911	911	911	0
493	20230809	103600	36486517	911	911	911	911	900
494	20230809	103500	35666617	911	911	911	911	0
495	20230809	103400	35666617	911	911	911	911	2
496	20230809	103300	35664795	911	911	911	911	0
497	20230809	103200	35664795	911	911	911	911	0
498	20230809	103100	35664795	911	911	911	911	50
499	20230809	103000	35619245	911	911	911	911	179
500	20230809	102900	35456176	911	911	911	911	0
501	20230809	102800	35456176	911	911	911	911	3
502	20230809	102700	35453443	914	914	914	914	0
503	20230809	102600	35453443	914	914	914	914	2
504	20230809	102500	35451615	914	914	914	914	3
505	20230809	102400	35448873	914	914	914	914	0
506	20230809	102300	35448873	914	914	914	914	0
507	20230809	102200	35448873	914	914	914	914	50
508	20230809	102100	35403173	914	914	914	914	1
509	20230809	102000	35402259	914	914	914	914	0
510	20230809	101900	35402259	914	914	914	914	30
511	20230809	101800	35374839	914	914	914	914	0
512	20230809	101700	35374839	914	914	914	914	532
513	20230809	101600	34888591	914	914	914	914	0
514	20230809	101500	34888591	914	914	914	914	500
515	20230809	101400	34431591	914	914	914	914	1
516	20230809	101300	34430677	913	913	913	913	0
517	20230809	101200	34430677	913	913	913	913	2273
518	20230809	101100	32355428	913	913	913	913	0
519	20230809	101000	32355428	913	913	913	913	814
520	20230809	100900	31612246	913	912	913	912	331
521	20230809	100800	31310316	912	912	912	912	1
522	20230809	100700	31309404	910	910	910	910	0
523	20230809	100600	31309404	910	910	910	910	0
524	20230809	100500	31309404	910	910	910	910	70
525	20230809	100400	31245704	910	910	910	910	553
526	20230809	100300	30742474	911	911	911	911	0
527	20230809	100200	30742474	911	911	911	911	4807
528	20230809	100100	26363297	912	912	912	912	274
529	20230809	100000	26113409	912	912	912	912	0
530	20230809	095900	26113409	912	912	912	912	400
531	20230809	095800	25748609	912	912	912	912	0
532	20230809	095700	25748609	912	912	912	912	564
533	20230809	095600	25234241	912	912	912	912	0
534	20230809	095500	25234241	912	912	912	912	0
535	20230809	095400	25234241	912	912	912	912	0
536	20230809	095300	25234241	912	912	912	912	0
537	20230809	095200	25234241	912	912	912	912	0
538	20230809	095100	25234241	912	912	912	912	0
539	20230809	095000	25234241	912	912	912	912	0
540	20230809	094900	25234241	912	912	912	912	1674
541	20230809	094800	23707553	912	912	912	912	80
542	20230809	094700	23634593	912	912	912	912	0
543	20230809	094600	23634593	912	912	912	912	1
544	20230809	094500	23633681	912	912	912	912	0
545	20230809	094400	23633681	912	912	912	912	186
546	20230809	094300	23464049	912	912	912	912	14
547	20230809	094200	23451281	912	912	912	912	0
548	20230809	094100	23451281	912	911	912	911	1049
549	20230809	094000	22495641	913	913	913	913	0
550	20230809	093900	22495641	913	913	913	913	0
551	20230809	093800	22495641	913	913	913	913	491
552	20230809	093700	22047358	913	913	913	913	3
553	20230809	093600	22044619	913	913	913	913	0
554	20230809	093500	22044619	913	913	913	913	1139
555	20230809	093400	21004712	913	913	913	913	352
556	20230809	093300	20683336	913	913	913	913	1
557	20230809	093200	20682423	913	913	913	913	3
558	20230809	093100	20679684	913	913	913	913	100
559	20230809	093000	20588384	913	913	913	913	0
560	20230809	092900	20588384	913	913	913	913	0
561	20230809	092800	20588384	913	913	913	913	0
562	20230809	092700	20588384	913	913	913	913	0
563	20230809	092600	20588384	913	913	913	913	0
564	20230809	092500	20588384	913	913	913	913	0
565	20230809	092400	20588384	913	913	913	913	100
566	20230809	092300	20497084	913	913	913	913	0
567	20230809	092200	20497084	913	913	913	913	0
568	20230809	092100	20497084	913	913	913	913	0
569	20230809	092000	20497084	913	913	913	913	200
570	20230809	091900	20314484	910	910	910	910	801
571	20230809	091800	19585574	913	913	913	913	20
572	20230809	091700	19567314	913	913	913	913	0
573	20230809	091600	19567314	913	913	913	913	1
574	20230809	091500	19566401	908	912	912	908	386
575	20230809	091400	19215837	912	912	912	912	0
576	20230809	091300	19215837	912	912	912	912	0
577	20230809	091200	19215837	912	912	912	912	347
578	20230809	091100	18899373	912	912	912	912	521
579	20230809	091000	18424221	912	912	912	912	0
580	20230809	090900	18424221	912	912	912	912	6920
581	20230809	090800	12113181	911	911	911	911	9
582	20230809	090700	12104982	911	908	911	908	4085
583	20230809	090600	8395799	908	908	908	908	22
584	20230809	090500	8375823	908	908	908	908	50
585	20230809	090400	8330423	904	904	904	904	4000
586	20230809	090300	4714423	904	904	904	904	2000
587	20230809	090200	2906423	907	905	907	904	318
588	20230809	090100	2618928	904	908	908	904	2758
589	20230809	090000	117772	908	913	913	908	129