KissMeData/058400/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	192300	100427661	922	922	922	922	1721
3	20230809	192200	100427661	922	922	922	922	0
4	20230809	192100	100427661	922	922	922	922	0
5	20230809	192000	100427661	922	922	922	922	0
6	20230809	191900	100427661	922	922	922	922	0
7	20230809	191800	100427661	922	922	922	922	0
8	20230809	191700	100427661	922	922	922	922	0
9	20230809	191600	100427661	922	922	922	922	0
10	20230809	191500	100427661	922	922	922	922	0
11	20230809	191400	100427661	922	922	922	922	0
12	20230809	191300	100427661	922	922	922	922	0
13	20230809	191200	100427661	922	922	922	922	0
14	20230809	191100	100427661	922	922	922	922	0
15	20230809	191000	100427661	922	922	922	922	0
16	20230809	190900	100427661	922	922	922	922	0
17	20230809	190800	100427661	922	922	922	922	0
18	20230809	190700	100427661	922	922	922	922	0
19	20230809	190600	100427661	922	922	922	922	0
20	20230809	190500	100427661	922	922	922	922	0
21	20230809	190400	100427661	922	922	922	922	0
22	20230809	190300	100427661	922	922	922	922	0
23	20230809	190200	100427661	922	922	922	922	0
24	20230809	190100	100427661	922	922	922	922	0
25	20230809	190000	100427661	922	922	922	922	0
26	20230809	185900	100427661	922	922	922	922	0
27	20230809	185800	100427661	922	922	922	922	0
28	20230809	185700	100427661	922	922	922	922	0
29	20230809	185600	100427661	922	922	922	922	0
30	20230809	185500	100427661	922	922	922	922	0
31	20230809	185400	100427661	922	922	922	922	0
32	20230809	185300	100427661	922	922	922	922	1721
33	20230809	185200	100427661	922	922	922	922	0
34	20230809	185100	100427661	922	922	922	922	0
35	20230809	185000	100427661	922	922	922	922	0
36	20230809	184900	100427661	922	922	922	922	0
37	20230809	184800	100427661	922	922	922	922	0
38	20230809	184700	100427661	922	922	922	922	0
39	20230809	184600	100427661	922	922	922	922	0
40	20230809	184500	100427661	922	922	922	922	0
41	20230809	184400	100427661	922	922	922	922	0
42	20230809	184300	100427661	922	922	922	922	0
43	20230809	184200	100427661	922	922	922	922	0
44	20230809	184100	100427661	922	922	922	922	0
45	20230809	184000	100427661	922	922	922	922	0
46	20230809	183900	100427661	922	922	922	922	0
47	20230809	183800	100427661	922	922	922	922	0
48	20230809	183700	100427661	922	922	922	922	0
49	20230809	183600	100427661	922	922	922	922	0
50	20230809	183500	100427661	922	922	922	922	0
51	20230809	183400	100427661	922	922	922	922	0
52	20230809	183300	100427661	922	922	922	922	0
53	20230809	183200	100427661	922	922	922	922	0
54	20230809	183100	100427661	922	922	922	922	0
55	20230809	183000	100427661	922	922	922	922	0
56	20230809	182900	100427661	922	922	922	922	0
57	20230809	182800	100427661	922	922	922	922	0
58	20230809	182700	100427661	922	922	922	922	0
59	20230809	182600	100427661	922	922	922	922	0
60	20230809	182500	100427661	922	922	922	922	0
61	20230809	182400	100427661	922	922	922	922	0
62	20230809	182300	100427661	922	922	922	922	1721
63	20230809	182200	100427661	922	922	922	922	0
64	20230809	182100	100427661	922	922	922	922	0
65	20230809	182000	100427661	922	922	922	922	0
66	20230809	181900	100427661	922	922	922	922	0
67	20230809	181800	100427661	922	922	922	922	0
68	20230809	181700	100427661	922	922	922	922	0
69	20230809	181600	100427661	922	922	922	922	0
70	20230809	181500	100427661	922	922	922	922	0
71	20230809	181400	100427661	922	922	922	922	0
72	20230809	181300	100427661	922	922	922	922	0
73	20230809	181200	100427661	922	922	922	922	0
74	20230809	181100	100427661	922	922	922	922	0
75	20230809	181000	100427661	922	922	922	922	0
76	20230809	180900	100427661	922	922	922	922	0
77	20230809	180800	100427661	922	922	922	922	0
78	20230809	180700	100427661	922	922	922	922	0
79	20230809	180600	100427661	922	922	922	922	0
80	20230809	180500	100427661	922	922	922	922	0
81	20230809	180400	100427661	922	922	922	922	0
82	20230809	180300	100427661	922	922	922	922	0
83	20230809	180200	100427661	922	922	922	922	0
84	20230809	180100	100427661	922	922	922	922	0
85	20230809	180000	100427661	922	922	922	922	0
86	20230809	175900	100427661	922	922	922	922	0
87	20230809	175800	100427661	922	922	922	922	0
88	20230809	175700	100427661	922	922	922	922	0
89	20230809	175600	100427661	922	922	922	922	0
90	20230809	175500	100427661	922	922	922	922	0
91	20230809	175400	100427661	922	922	922	922	0
92	20230809	175300	100427661	922	922	922	922	1721
93	20230809	175200	100427661	922	922	922	922	0
94	20230809	175100	100427661	922	922	922	922	0
95	20230809	175000	100427661	922	922	922	922	0
96	20230809	174900	100427661	922	922	922	922	0
97	20230809	174800	100427661	922	922	922	922	0
98	20230809	174700	100427661	922	922	922	922	0
99	20230809	174600	100427661	922	922	922	922	0
100	20230809	174500	100427661	922	922	922	922	0
101	20230809	174400	100427661	922	922	922	922	0
102	20230809	174300	100427661	922	922	922	922	0
103	20230809	174200	100427661	922	922	922	922	0
104	20230809	174100	100427661	922	922	922	922	0
105	20230809	174000	100427661	922	922	922	922	0
106	20230809	173900	100427661	922	922	922	922	0
107	20230809	173800	100427661	922	922	922	922	0
108	20230809	173700	100427661	922	922	922	922	0
109	20230809	173600	100427661	922	922	922	922	0
110	20230809	173500	100427661	922	922	922	922	0
111	20230809	173400	100427661	922	922	922	922	0
112	20230809	173300	100427661	922	922	922	922	0
113	20230809	173200	100427661	922	922	922	922	0
114	20230809	173100	100427661	922	922	922	922	0
115	20230809	173000	100427661	922	922	922	922	0
116	20230809	172900	100427661	922	922	922	922	0
117	20230809	172800	100427661	922	922	922	922	0
118	20230809	172700	100427661	922	922	922	922	0
119	20230809	172600	100427661	922	922	922	922	0
120	20230809	172500	100427661	922	922	922	922	0
121	20230809	172400	100427661	922	922	922	922	0
122	20230809	172300	100427661	922	922	922	922	1721
123	20230809	172200	100427661	922	922	922	922	0
124	20230809	172100	100427661	922	922	922	922	0
125	20230809	172000	100427661	922	922	922	922	0
126	20230809	171900	100427661	922	922	922	922	0
127	20230809	171800	100427661	922	922	922	922	0
128	20230809	171700	100427661	922	922	922	922	0
129	20230809	171600	100427661	922	922	922	922	0
130	20230809	171500	100427661	922	922	922	922	0
131	20230809	171400	100427661	922	922	922	922	0
132	20230809	171300	100427661	922	922	922	922	0
133	20230809	171200	100427661	922	922	922	922	0
134	20230809	171100	100427661	922	922	922	922	0
135	20230809	171000	100427661	922	922	922	922	0
136	20230809	170900	100427661	922	922	922	922	0
137	20230809	170800	100427661	922	922	922	922	0
138	20230809	170700	100427661	922	922	922	922	0
139	20230809	170600	100427661	922	922	922	922	0
140	20230809	170500	100427661	922	922	922	922	0
141	20230809	170400	100427661	922	922	922	922	0
142	20230809	170300	100427661	922	922	922	922	0
143	20230809	170200	100427661	922	922	922	922	0
144	20230809	170100	100427661	922	922	922	922	0
145	20230809	170000	100427661	922	922	922	922	0
146	20230809	165900	100427661	922	922	922	922	0
147	20230809	165800	100427661	922	922	922	922	0
148	20230809	165700	100427661	922	922	922	922	0
149	20230809	165600	100427661	922	922	922	922	0
150	20230809	165500	100427661	922	922	922	922	0
151	20230809	165400	100427661	922	922	922	922	0
152	20230809	165300	100427661	922	922	922	922	1721
153	20230809	165200	100427661	922	922	922	922	0
154	20230809	165100	100427661	922	922	922	922	0
155	20230809	165000	100427661	922	922	922	922	0
156	20230809	164900	100427661	922	922	922	922	0
157	20230809	164800	100427661	922	922	922	922	0
158	20230809	164700	100427661	922	922	922	922	0
159	20230809	164600	100427661	922	922	922	922	0
160	20230809	164500	100427661	922	922	922	922	0
161	20230809	164400	100427661	922	922	922	922	0
162	20230809	164300	100427661	922	922	922	922	0
163	20230809	164200	100427661	922	922	922	922	0
164	20230809	164100	100427661	922	922	922	922	0
165	20230809	164000	100427661	922	922	922	922	0
166	20230809	163900	100427661	922	922	922	922	0
167	20230809	163800	100427661	922	922	922	922	0
168	20230809	163700	100427661	922	922	922	922	0
169	20230809	163600	100427661	922	922	922	922	0
170	20230809	163500	100427661	922	922	922	922	0
171	20230809	163400	100427661	922	922	922	922	0
172	20230809	163300	100427661	922	922	922	922	0
173	20230809	163200	100427661	922	922	922	922	0
174	20230809	163100	100427661	922	922	922	922	0
175	20230809	163000	100427661	922	922	922	922	0
176	20230809	162900	100427661	922	922	922	922	0
177	20230809	162800	100427661	922	922	922	922	0
178	20230809	162700	100427661	922	922	922	922	0
179	20230809	162600	100427661	922	922	922	922	0
180	20230809	162500	100427661	922	922	922	922	0
181	20230809	162400	100427661	922	922	922	922	0
182	20230809	162300	100427661	922	922	922	922	1721
183	20230809	162200	100427661	922	922	922	922	0
184	20230809	162100	100427661	922	922	922	922	0
185	20230809	162000	100427661	922	922	922	922	0
186	20230809	161900	100427661	922	922	922	922	0
187	20230809	161800	100427661	922	922	922	922	0
188	20230809	161700	100427661	922	922	922	922	0
189	20230809	161600	100427661	922	922	922	922	0
190	20230809	161500	100427661	922	922	922	922	0
191	20230809	161400	100427661	922	922	922	922	0
192	20230809	161300	100427661	922	922	922	922	0
193	20230809	161200	100427661	922	922	922	922	0
194	20230809	161100	100427661	922	922	922	922	0
195	20230809	161000	100427661	922	922	922	922	0
196	20230809	160900	100427661	922	922	922	922	0
197	20230809	160800	100427661	922	922	922	922	0
198	20230809	160700	100427661	922	922	922	922	0
199	20230809	160600	100427661	922	922	922	922	0
200	20230809	160500	100427661	922	922	922	922	0
201	20230809	160400	100427661	922	922	922	922	0
202	20230809	160300	100427661	922	922	922	922	0
203	20230809	160200	100427661	922	922	922	922	0
204	20230809	160100	100427661	922	922	922	922	0
205	20230809	160000	100427661	922	922	922	922	0
206	20230809	155900	100427661	922	922	922	922	0
207	20230809	155800	100427661	922	922	922	922	0
208	20230809	155700	100427661	922	922	922	922	0
209	20230809	155600	100427661	922	922	922	922	0
210	20230809	155500	100427661	922	922	922	922	0
211	20230809	155400	100427661	922	922	922	922	0
212	20230809	155300	100427661	922	922	922	922	1721
213	20230809	155200	100427661	922	922	922	922	0
214	20230809	155100	100427661	922	922	922	922	0
215	20230809	155000	100427661	922	922	922	922	0
216	20230809	154900	100427661	922	922	922	922	0
217	20230809	154800	100427661	922	922	922	922	0
218	20230809	154700	100427661	922	922	922	922	0
219	20230809	154600	100427661	922	922	922	922	0
220	20230809	154500	100427661	922	922	922	922	0
221	20230809	154400	100427661	922	922	922	922	0
222	20230809	154300	100427661	922	922	922	922	0
223	20230809	154200	100427661	922	922	922	922	0
224	20230809	154100	100427661	922	922	922	922	0
225	20230809	154000	100427661	922	922	922	922	0
226	20230809	153900	100427661	922	922	922	922	0
227	20230809	153800	100427661	922	922	922	922	0
228	20230809	153700	100427661	922	922	922	922	0
229	20230809	153600	100427661	922	922	922	922	0
230	20230809	153500	100427661	922	922	922	922	0
231	20230809	153400	100427661	922	922	922	922	0
232	20230809	153300	100427661	922	922	922	922	0
233	20230809	153200	100427661	922	922	922	922	0
234	20230809	153100	100427661	922	922	922	922	0
235	20230809	153000	100427661	922	922	922	922	1721
236	20230809	152900	98840899	922	922	922	922	0
237	20230809	152800	98840899	922	922	922	922	0
238	20230809	152700	98840899	922	922	922	922	0
239	20230809	152600	98840899	922	922	922	922	0
240	20230809	152500	98840899	922	922	922	922	0
241	20230809	152400	98840899	922	922	922	922	0
242	20230809	152300	98840899	922	922	922	922	0
243	20230809	152200	98840899	922	922	922	922	0
244	20230809	152100	98840899	922	922	922	922	0
245	20230809	152000	98840899	922	922	922	922	0
246	20230809	151900	98840899	922	922	922	922	0
247	20230809	151800	98840899	922	922	922	916	13335
248	20230809	151700	86606381	923	923	923	923	0
249	20230809	151600	86606381	923	923	923	923	0
250	20230809	151500	86606381	923	923	923	923	0
251	20230809	151400	86606381	923	923	923	923	1
252	20230809	151300	86605458	923	923	923	923	0
253	20230809	151200	86605458	923	923	923	923	3
254	20230809	151100	86602689	923	923	923	923	0
255	20230809	151000	86602689	923	923	923	923	3
256	20230809	150900	86599920	923	923	923	923	1
257	20230809	150800	86598997	923	923	923	923	0
258	20230809	150700	86598997	923	923	923	923	1
259	20230809	150600	86598074	919	921	921	919	169
260	20230809	150500	86442654	922	922	922	922	0
261	20230809	150400	86442654	922	922	922	922	8
262	20230809	150300	86435278	922	922	922	922	27
263	20230809	150200	86410384	923	923	923	923	1
264	20230809	150100	86409461	923	923	923	923	0
265	20230809	150000	86409461	923	923	923	923	0
266	20230809	145900	86409461	923	923	923	923	0
267	20230809	145800	86409461	923	923	923	923	0
268	20230809	145700	86409461	923	923	923	923	0
269	20230809	145600	86409461	923	923	923	923	38
270	20230809	145500	86374387	923	923	923	923	0
271	20230809	145400	86374387	923	923	923	923	0
272	20230809	145300	86374387	923	923	923	923	10
273	20230809	145200	86365157	923	923	923	923	0
274	20230809	145100	86365157	923	923	923	923	38
275	20230809	145000	86330083	923	923	923	923	0
276	20230809	144900	86330083	923	923	923	923	0
277	20230809	144800	86330083	923	923	923	923	0
278	20230809	144700	86330083	923	923	923	923	2
279	20230809	144600	86328237	923	923	923	923	38
280	20230809	144500	86293163	923	923	923	923	2
281	20230809	144400	86291317	923	923	923	923	114
282	20230809	144300	86186095	923	923	923	923	0
283	20230809	144200	86186095	923	923	923	923	0
284	20230809	144100	86186095	923	923	923	923	0
285	20230809	144000	86186095	923	923	923	923	0
286	20230809	143900	86186095	923	923	923	923	1
287	20230809	143800	86185172	923	923	923	923	1
288	20230809	143700	86184249	923	923	923	923	0
289	20230809	143600	86184249	923	923	923	923	0
290	20230809	143500	86184249	923	923	923	923	0
291	20230809	143400	86184249	923	923	923	923	0
292	20230809	143300	86184249	923	923	923	923	0
293	20230809	143200	86184249	923	923	923	923	1
294	20230809	143100	86183326	923	923	923	923	3
295	20230809	143000	86180557	923	923	923	923	5
296	20230809	142900	86175942	920	920	920	920	0
297	20230809	142800	86175942	920	923	923	920	1046
298	20230809	142700	85213352	924	924	924	924	1
299	20230809	142600	85212428	924	924	924	924	38
300	20230809	142500	85177316	924	924	924	924	0
301	20230809	142400	85177316	924	924	924	924	0
302	20230809	142300	85177316	924	924	924	924	0
303	20230809	142200	85177316	924	924	924	924	38
304	20230809	142100	85142204	924	924	924	924	0
305	20230809	142000	85142204	924	924	924	924	0
306	20230809	141900	85142204	924	924	924	924	0
307	20230809	141800	85142204	924	924	924	924	0
308	20230809	141700	85142204	924	923	924	923	6
309	20230809	141600	85136665	924	924	924	924	0
310	20230809	141500	85136665	924	924	924	924	0
311	20230809	141400	85136665	924	924	924	924	0
312	20230809	141300	85136665	924	924	924	924	0
313	20230809	141200	85136665	924	924	924	924	1
314	20230809	141100	85135741	924	924	924	924	0
315	20230809	141000	85135741	924	924	924	924	0
316	20230809	140900	85135741	924	924	924	924	0
317	20230809	140800	85135741	924	924	924	924	1
318	20230809	140700	85134817	924	924	924	924	0
319	20230809	140600	85134817	924	924	924	924	0
320	20230809	140500	85134817	924	924	924	924	0
321	20230809	140400	85134817	924	924	924	924	0
322	20230809	140300	85134817	924	924	924	924	0
323	20230809	140200	85134817	924	924	924	924	0
324	20230809	140100	85134817	924	924	924	924	0
325	20230809	140000	85134817	924	925	925	920	144
326	20230809	135900	85002328	919	924	924	919	2167
327	20230809	135800	83010077	925	925	925	925	0
328	20230809	135700	83010077	925	925	925	925	0
329	20230809	135600	83010077	925	925	925	925	39
330	20230809	135500	82974002	925	925	925	925	0
331	20230809	135400	82974002	925	925	925	925	38
332	20230809	135300	82938852	925	925	925	925	0
333	20230809	135200	82938852	925	925	925	925	0
334	20230809	135100	82938852	925	925	925	925	0
335	20230809	135000	82938852	925	925	925	925	1
336	20230809	134900	82937927	925	925	925	925	38
337	20230809	134800	82902777	925	925	925	925	0
338	20230809	134700	82902777	925	925	925	925	1
339	20230809	134600	82901852	925	923	925	923	401
340	20230809	134500	82530973	924	925	925	924	3
341	20230809	134400	82528200	925	925	925	925	0
342	20230809	134300	82528200	925	925	925	925	1
343	20230809	134200	82527275	920	920	920	920	0
344	20230809	134100	82527275	920	925	925	920	5039
345	20230809	134000	77889278	925	925	925	925	1071
346	20230809	133900	76898603	925	925	925	925	0
347	20230809	133800	76898603	925	924	925	924	4
348	20230809	133700	76894905	924	924	924	924	1
349	20230809	133600	76893981	925	925	925	925	139
350	20230809	133500	76765406	925	925	925	925	131
351	20230809	133400	76644231	925	925	925	925	0
352	20230809	133300	76644231	925	925	925	925	0
353	20230809	133200	76644231	925	925	925	925	2
354	20230809	133100	76642381	925	925	925	925	0
355	20230809	133000	76642381	925	925	925	925	1
356	20230809	132900	76641456	925	925	925	925	0
357	20230809	132800	76641456	925	925	925	925	0
358	20230809	132700	76641456	925	925	925	925	0
359	20230809	132600	76641456	925	925	925	925	0
360	20230809	132500	76641456	925	925	925	925	0
361	20230809	132400	76641456	925	925	925	925	0
362	20230809	132300	76641456	925	922	925	922	5007
363	20230809	132200	72013375	922	922	922	922	0
364	20230809	132100	72013375	922	922	922	922	0
365	20230809	132000	72013375	922	922	922	922	0
366	20230809	131900	72013375	922	921	922	921	13
367	20230809	131800	72001400	922	922	922	922	1
368	20230809	131700	72000478	925	924	925	924	5006
369	20230809	131600	67371604	924	924	924	924	1
370	20230809	131500	67370680	924	923	924	923	5000
371	20230809	131400	62753078	923	923	923	923	0
372	20230809	131300	62753078	923	923	923	923	0
373	20230809	131200	62753078	923	923	923	923	0
374	20230809	131100	62753078	923	923	923	923	42
375	20230809	131000	62714312	923	923	923	923	0
376	20230809	130900	62714312	923	923	923	923	0
377	20230809	130800	62714312	923	923	923	923	72
378	20230809	130700	62647856	923	923	923	923	0
379	20230809	130600	62647856	923	923	923	923	2
380	20230809	130500	62646010	923	923	923	923	0
381	20230809	130400	62646010	923	923	923	923	100
382	20230809	130300	62553710	923	923	923	923	0
383	20230809	130200	62553710	923	923	923	923	0
384	20230809	130100	62553710	923	923	923	923	39
385	20230809	130000	62517713	923	923	923	923	0
386	20230809	125900	62517713	923	923	923	923	5
387	20230809	125800	62513098	923	923	923	923	5
388	20230809	125700	62508483	923	923	923	923	0
389	20230809	125600	62508483	923	923	923	923	78
390	20230809	125500	62436489	923	923	923	923	0
391	20230809	125400	62436489	923	923	923	923	0
392	20230809	125300	62436489	923	923	923	923	0
393	20230809	125200	62436489	923	923	923	923	1
394	20230809	125100	62435566	923	923	923	923	41
395	20230809	125000	62397723	923	923	923	922	13
396	20230809	124900	62385729	923	923	923	923	15
397	20230809	124800	62371884	923	923	923	923	1
398	20230809	124700	62370961	923	923	923	923	0
399	20230809	124600	62370961	923	923	923	923	38
400	20230809	124500	62335887	923	923	923	923	4
401	20230809	124400	62332195	923	923	923	923	6
402	20230809	124300	62326657	923	923	923	923	0
403	20230809	124200	62326657	923	923	923	923	0
404	20230809	124100	62326657	923	922	923	920	2002
405	20230809	124000	60484709	923	923	923	923	0
406	20230809	123900	60484709	923	923	923	923	0
407	20230809	123800	60484709	923	923	923	923	0
408	20230809	123700	60484709	923	923	923	923	1
409	20230809	123600	60483786	923	923	923	923	42
410	20230809	123500	60445020	923	923	923	923	38
411	20230809	123400	60409946	923	923	923	923	1
412	20230809	123300	60409023	923	923	923	923	0
413	20230809	123200	60409023	923	923	923	923	5
414	20230809	123100	60404408	923	923	923	923	1
415	20230809	123000	60403485	923	923	923	923	0
416	20230809	122900	60403485	923	923	923	923	1
417	20230809	122800	60402562	922	922	922	922	0
418	20230809	122700	60402562	922	922	922	922	1
419	20230809	122600	60401640	923	922	923	922	2
420	20230809	122500	60399795	922	922	922	922	3
421	20230809	122400	60397029	923	923	923	923	12
422	20230809	122300	60385953	924	924	924	924	496
423	20230809	122200	59927649	924	924	924	924	0
424	20230809	122100	59927649	924	924	924	924	38
425	20230809	122000	59892537	923	923	923	923	250
426	20230809	121900	59661787	924	924	924	924	554
427	20230809	121800	59149891	924	924	924	924	0
428	20230809	121700	59149891	924	924	924	924	39
429	20230809	121600	59113855	924	924	924	924	0
430	20230809	121500	59113855	924	924	924	924	0
431	20230809	121400	59113855	924	924	924	924	6
432	20230809	121300	59108311	924	924	924	924	39
433	20230809	121200	59072275	924	924	924	924	0
434	20230809	121100	59072275	924	924	924	924	0
435	20230809	121000	59072275	924	924	924	924	42
436	20230809	120900	59033467	924	924	924	924	160
437	20230809	120800	58885627	924	924	924	924	0
438	20230809	120700	58885627	924	924	924	924	39
439	20230809	120600	58849591	924	924	924	924	2000
440	20230809	120500	57001591	924	924	924	924	0
441	20230809	120400	57001591	924	924	924	924	1
442	20230809	120300	57000667	924	924	924	924	5
443	20230809	120200	56996047	924	924	924	924	0
444	20230809	120100	56996047	924	924	924	924	51
445	20230809	120000	56948923	924	924	924	924	0
446	20230809	115900	56948923	924	924	924	924	0
447	20230809	115800	56948923	924	924	924	924	38
448	20230809	115700	56913811	924	924	924	924	0
449	20230809	115600	56913811	924	924	924	924	76
450	20230809	115500	56843587	925	923	925	923	5042
451	20230809	115400	52179821	923	924	924	923	52
452	20230809	115300	52131824	925	925	925	925	0
453	20230809	115200	52131824	925	925	925	925	0
454	20230809	115100	52131824	925	925	925	925	0
455	20230809	115000	52131824	925	925	925	925	0
456	20230809	114900	52131824	925	925	925	925	1
457	20230809	114800	52130899	925	925	925	925	0
458	20230809	114700	52130899	925	925	925	925	2
459	20230809	114600	52129049	923	923	923	923	4
460	20230809	114500	52125357	925	925	925	925	0
461	20230809	114400	52125357	925	925	925	925	0
462	20230809	114300	52125357	925	923	925	923	5005
463	20230809	114200	47495863	924	924	924	924	0
464	20230809	114100	47495863	924	923	924	923	43
465	20230809	114000	47456171	924	924	924	924	0
466	20230809	113900	47456171	924	924	924	924	0
467	20230809	113800	47456171	924	923	924	923	3
468	20230809	113700	47453401	923	923	923	923	3
469	20230809	113600	47450632	924	923	924	923	131
470	20230809	113500	47329676	924	923	924	923	11
471	20230809	113400	47319521	925	925	925	925	962
472	20230809	113300	46429671	925	924	925	924	4038
473	20230809	113200	42694965	923	923	923	923	10
474	20230809	113100	42685735	924	923	924	923	40
475	20230809	113000	42648812	924	923	924	923	2
476	20230809	112900	42646965	923	923	923	923	0
477	20230809	112800	42646965	923	924	924	923	39
478	20230809	112700	42610930	924	924	924	924	41
479	20230809	112600	42573046	924	924	924	924	8
480	20230809	112500	42565654	924	923	924	923	53
481	20230809	112400	42516730	924	924	924	924	0
482	20230809	112300	42516730	924	924	924	924	3
483	20230809	112200	42513958	924	924	924	924	0
484	20230809	112100	42513958	924	924	924	924	39
485	20230809	112000	42477922	924	924	924	924	2
486	20230809	111900	42476074	924	924	925	924	5010
487	20230809	111800	37844711	924	923	924	923	523
488	20230809	111700	37361977	924	923	925	923	5907
489	20230809	111600	31901800	923	923	923	923	0
490	20230809	111500	31901800	923	923	923	923	2
491	20230809	111400	31899954	923	923	923	923	0
492	20230809	111300	31899954	923	919	923	919	12
493	20230809	111200	31888918	923	923	923	923	5
494	20230809	111100	31884303	925	925	925	925	0
495	20230809	111000	31884303	925	925	925	925	1
496	20230809	110900	31883378	925	925	925	925	0
497	20230809	110800	31883378	925	922	925	920	5424
498	20230809	110700	26871154	923	923	923	923	0
499	20230809	110600	26871154	923	923	923	923	0
500	20230809	110500	26871154	923	923	923	923	0
501	20230809	110400	26871154	923	923	923	923	0
502	20230809	110300	26871154	923	923	923	923	4
503	20230809	110200	26867462	923	922	923	922	273
504	20230809	110100	26615674	922	921	922	921	6
505	20230809	110000	26610147	922	922	922	922	0
506	20230809	105900	26610147	922	922	922	922	11
507	20230809	105800	26600005	922	921	922	921	6
508	20230809	105700	26594474	922	922	922	921	11
509	20230809	105600	26584341	922	922	922	922	0
510	20230809	105500	26584341	922	922	922	922	0
511	20230809	105400	26584341	922	922	922	922	0
512	20230809	105300	26584341	922	922	922	922	0
513	20230809	105200	26584341	922	922	922	922	3
514	20230809	105100	26581575	922	922	922	922	10
515	20230809	105000	26572355	922	922	922	922	4
516	20230809	104900	26568667	917	917	917	917	1
517	20230809	104800	26567750	922	921	922	918	12
518	20230809	104700	26556710	922	922	922	922	4
519	20230809	104600	26553022	923	923	923	923	8
520	20230809	104500	26545638	923	923	923	923	0
521	20230809	104400	26545638	923	923	923	923	0
522	20230809	104300	26545638	923	923	923	923	0
523	20230809	104200	26545638	923	923	923	923	0
524	20230809	104100	26545638	923	923	923	923	0
525	20230809	104000	26545638	923	923	923	923	0
526	20230809	103900	26545638	923	923	923	923	12
527	20230809	103800	26534562	923	923	923	923	2
528	20230809	103700	26532716	923	923	923	923	1000
529	20230809	103600	25609716	923	923	923	923	2
530	20230809	103500	25607870	923	923	923	923	0
531	20230809	103400	25607870	923	923	923	923	97
532	20230809	103300	25518339	924	920	924	920	2905
533	20230809	103200	22839514	920	917	920	917	2005
534	20230809	103100	20999231	917	917	917	917	1
535	20230809	103000	20998314	917	917	917	917	0
536	20230809	102900	20998314	917	916	917	914	141
537	20230809	102800	20869256	916	916	916	916	0
538	20230809	102700	20869256	916	916	916	916	37
539	20230809	102600	20835364	916	915	916	913	631
540	20230809	102500	20257930	916	916	916	916	1
541	20230809	102400	20257014	916	916	916	916	10
542	20230809	102300	20247854	916	916	916	916	0
543	20230809	102200	20247854	916	916	916	916	1
544	20230809	102100	20246938	916	915	916	915	42
545	20230809	102000	20208467	916	915	916	914	659
546	20230809	101900	19605783	914	914	914	914	2086
547	20230809	101800	17699179	914	914	914	914	1
548	20230809	101700	17698265	913	913	913	913	10
549	20230809	101600	17689135	914	913	914	913	5
550	20230809	101500	17684569	914	914	914	914	0
551	20230809	101400	17684569	914	914	914	914	5
552	20230809	101300	17679999	914	914	914	914	0
553	20230809	101200	17679999	914	914	914	914	0
554	20230809	101100	17679999	914	914	914	914	0
555	20230809	101000	17679999	914	914	914	914	0
556	20230809	100900	17679999	914	913	914	913	389
557	20230809	100800	17324841	914	914	914	914	3
558	20230809	100700	17322099	914	914	914	914	7
559	20230809	100600	17315701	914	914	914	914	1095
560	20230809	100500	16314871	914	914	914	914	3
561	20230809	100400	16312129	914	914	914	914	0
562	20230809	100300	16312129	914	914	914	914	20
563	20230809	100200	16293849	914	914	914	914	310
564	20230809	100100	16010509	914	914	914	914	0
565	20230809	100000	16010509	914	914	914	914	0
566	20230809	095900	16010509	914	914	914	914	13
567	20230809	095800	15998627	914	914	914	914	3
568	20230809	095700	15995885	914	913	914	912	11
569	20230809	095600	15985841	914	914	914	914	2
570	20230809	095500	15984013	914	914	914	914	1
571	20230809	095400	15983099	914	914	914	914	16
572	20230809	095300	15968475	914	914	914	914	1
573	20230809	095200	15967561	914	914	914	914	1
574	20230809	095100	15966647	914	914	914	914	0
575	20230809	095000	15966647	914	913	914	913	103
576	20230809	094900	15872605	913	913	913	913	100
577	20230809	094800	15781305	914	914	914	914	2
578	20230809	094700	15779477	912	912	912	912	0
579	20230809	094600	15779477	912	913	914	912	921
580	20230809	094500	14938638	914	914	914	914	901
581	20230809	094400	14115124	914	914	914	914	0
582	20230809	094300	14115124	914	914	914	914	0
583	20230809	094200	14115124	914	914	914	914	7
584	20230809	094100	14108726	914	914	914	914	0
585	20230809	094000	14108726	914	914	914	914	0
586	20230809	093900	14108726	914	914	914	914	0
587	20230809	093800	14108726	914	914	914	914	1
588	20230809	093700	14107812	914	914	914	914	5
589	20230809	093600	14103242	914	914	914	914	0
590	20230809	093500	14103242	914	913	914	913	28
591	20230809	093400	14077656	914	914	914	914	3
592	20230809	093300	14074914	914	913	914	913	4
593	20230809	093200	14071259	914	914	914	914	11
594	20230809	093100	14061205	914	914	914	913	217
595	20230809	093000	13862872	914	914	914	914	1100
596	20230809	092900	12857472	914	913	914	912	6019
597	20230809	092800	7358142	914	914	914	914	0
598	20230809	092700	7358142	914	914	914	914	550
599	20230809	092600	6855442	914	914	914	914	0
600	20230809	092500	6855442	914	914	914	914	54
601	20230809	092400	6806086	914	913	914	913	8
602	20230809	092300	6798780	914	914	914	914	110
603	20230809	092200	6698240	914	914	914	914	1
604	20230809	092100	6697326	914	914	914	914	5
605	20230809	092000	6692756	914	914	914	914	2
606	20230809	091900	6690928	914	914	914	914	1
607	20230809	091800	6690014	914	913	914	913	2443
608	20230809	091700	4459552	913	913	913	913	1648
609	20230809	091600	2954928	913	913	913	913	0
610	20230809	091500	2954928	913	913	913	913	12
611	20230809	091400	2943972	914	913	914	913	9
612	20230809	091300	2935753	914	914	914	914	15
613	20230809	091200	2922043	914	914	914	914	10
614	20230809	091100	2912903	914	915	915	914	554
615	20230809	091000	2406005	914	915	915	914	117
616	20230809	090900	2298952	915	915	915	915	111
617	20230809	090800	2197387	915	915	915	915	672
618	20230809	090700	1582507	915	914	915	911	25
619	20230809	090600	1559709	915	915	915	915	52
620	20230809	090500	1512129	911	914	914	911	789
621	20230809	090400	792452	915	915	915	915	0
622	20230809	090300	792452	915	915	915	914	9
623	20230809	090200	784222	915	915	915	915	5
624	20230809	090100	779647	915	915	915	914	102
625	20230809	090000	686417	915	914	915	914	751