KissMeData/014990/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	185400	439202166	960	960	960	960	13199
3	20230804	185300	439202166	960	960	960	960	0
4	20230804	185200	439202166	960	960	960	960	0
5	20230804	185100	439202166	960	960	960	960	0
6	20230804	185000	439202166	960	960	960	960	0
7	20230804	184900	439202166	960	960	960	960	0
8	20230804	184800	439202166	960	960	960	960	0
9	20230804	184700	439202166	960	960	960	960	0
10	20230804	184600	439202166	960	960	960	960	0
11	20230804	184500	439202166	960	960	960	960	0
12	20230804	184400	439202166	960	960	960	960	0
13	20230804	184300	439202166	960	960	960	960	0
14	20230804	184200	439202166	960	960	960	960	0
15	20230804	184100	439202166	960	960	960	960	0
16	20230804	184000	439202166	960	960	960	960	0
17	20230804	183900	439202166	960	960	960	960	0
18	20230804	183800	439202166	960	960	960	960	0
19	20230804	183700	439202166	960	960	960	960	0
20	20230804	183600	439202166	960	960	960	960	0
21	20230804	183500	439202166	960	960	960	960	0
22	20230804	183400	439202166	960	960	960	960	0
23	20230804	183300	439202166	960	960	960	960	0
24	20230804	183200	439202166	960	960	960	960	0
25	20230804	183100	439202166	960	960	960	960	0
26	20230804	183000	439202166	960	960	960	960	0
27	20230804	182900	439202166	960	960	960	960	0
28	20230804	182800	439202166	960	960	960	960	0
29	20230804	182700	439202166	960	960	960	960	0
30	20230804	182600	439202166	960	960	960	960	0
31	20230804	182500	439202166	960	960	960	960	0
32	20230804	182400	439202166	960	960	960	960	13199
33	20230804	182300	439202166	960	960	960	960	0
34	20230804	182200	439202166	960	960	960	960	0
35	20230804	182100	439202166	960	960	960	960	0
36	20230804	182000	439202166	960	960	960	960	0
37	20230804	181900	439202166	960	960	960	960	0
38	20230804	181800	439202166	960	960	960	960	0
39	20230804	181700	439202166	960	960	960	960	0
40	20230804	181600	439202166	960	960	960	960	0
41	20230804	181500	439202166	960	960	960	960	0
42	20230804	181400	439202166	960	960	960	960	0
43	20230804	181300	439202166	960	960	960	960	0
44	20230804	181200	439202166	960	960	960	960	0
45	20230804	181100	439202166	960	960	960	960	0
46	20230804	181000	439202166	960	960	960	960	0
47	20230804	180900	439202166	960	960	960	960	0
48	20230804	180800	439202166	960	960	960	960	0
49	20230804	180700	439202166	960	960	960	960	0
50	20230804	180600	439202166	960	960	960	960	0
51	20230804	180500	439202166	960	960	960	960	0
52	20230804	180400	439202166	960	960	960	960	0
53	20230804	180300	439202166	960	960	960	960	0
54	20230804	180200	439202166	960	960	960	960	0
55	20230804	180100	439202166	960	960	960	960	0
56	20230804	180000	439202166	960	960	960	960	0
57	20230804	175900	439202166	960	960	960	960	0
58	20230804	175800	439202166	960	960	960	960	0
59	20230804	175700	439202166	960	960	960	960	0
60	20230804	175600	439202166	960	960	960	960	0
61	20230804	175500	439202166	960	960	960	960	0
62	20230804	175400	439202166	960	960	960	960	13199
63	20230804	175300	439202166	960	960	960	960	0
64	20230804	175200	439202166	960	960	960	960	0
65	20230804	175100	439202166	960	960	960	960	0
66	20230804	175000	439202166	960	960	960	960	0
67	20230804	174900	439202166	960	960	960	960	0
68	20230804	174800	439202166	960	960	960	960	0
69	20230804	174700	439202166	960	960	960	960	0
70	20230804	174600	439202166	960	960	960	960	0
71	20230804	174500	439202166	960	960	960	960	0
72	20230804	174400	439202166	960	960	960	960	0
73	20230804	174300	439202166	960	960	960	960	0
74	20230804	174200	439202166	960	960	960	960	0
75	20230804	174100	439202166	960	960	960	960	0
76	20230804	174000	439202166	960	960	960	960	0
77	20230804	173900	439202166	960	960	960	960	0
78	20230804	173800	439202166	960	960	960	960	0
79	20230804	173700	439202166	960	960	960	960	0
80	20230804	173600	439202166	960	960	960	960	0
81	20230804	173500	439202166	960	960	960	960	0
82	20230804	173400	439202166	960	960	960	960	0
83	20230804	173300	439202166	960	960	960	960	0
84	20230804	173200	439202166	960	960	960	960	0
85	20230804	173100	439202166	960	960	960	960	0
86	20230804	173000	439202166	960	960	960	960	0
87	20230804	172900	439202166	960	960	960	960	0
88	20230804	172800	439202166	960	960	960	960	0
89	20230804	172700	439202166	960	960	960	960	0
90	20230804	172600	439202166	960	960	960	960	0
91	20230804	172500	439202166	960	960	960	960	0
92	20230804	172400	439202166	960	960	960	960	13199
93	20230804	172300	439202166	960	960	960	960	0
94	20230804	172200	439202166	960	960	960	960	0
95	20230804	172100	439202166	960	960	960	960	0
96	20230804	172000	439202166	960	960	960	960	0
97	20230804	171900	439202166	960	960	960	960	0
98	20230804	171800	439202166	960	960	960	960	0
99	20230804	171700	439202166	960	960	960	960	0
100	20230804	171600	439202166	960	960	960	960	0
101	20230804	171500	439202166	960	960	960	960	0
102	20230804	171400	439202166	960	960	960	960	0
103	20230804	171300	439202166	960	960	960	960	0
104	20230804	171200	439202166	960	960	960	960	0
105	20230804	171100	439202166	960	960	960	960	0
106	20230804	171000	439202166	960	960	960	960	0
107	20230804	170900	439202166	960	960	960	960	0
108	20230804	170800	439202166	960	960	960	960	0
109	20230804	170700	439202166	960	960	960	960	0
110	20230804	170600	439202166	960	960	960	960	0
111	20230804	170500	439202166	960	960	960	960	0
112	20230804	170400	439202166	960	960	960	960	0
113	20230804	170300	439202166	960	960	960	960	0
114	20230804	170200	439202166	960	960	960	960	0
115	20230804	170100	439202166	960	960	960	960	0
116	20230804	170000	439202166	960	960	960	960	0
117	20230804	165900	439202166	960	960	960	960	0
118	20230804	165800	439202166	960	960	960	960	0
119	20230804	165700	439202166	960	960	960	960	0
120	20230804	165600	439202166	960	960	960	960	0
121	20230804	165500	439202166	960	960	960	960	0
122	20230804	165400	439202166	960	960	960	960	13199
123	20230804	165300	439202166	960	960	960	960	0
124	20230804	165200	439202166	960	960	960	960	0
125	20230804	165100	439202166	960	960	960	960	0
126	20230804	165000	439202166	960	960	960	960	0
127	20230804	164900	439202166	960	960	960	960	0
128	20230804	164800	439202166	960	960	960	960	0
129	20230804	164700	439202166	960	960	960	960	0
130	20230804	164600	439202166	960	960	960	960	0
131	20230804	164500	439202166	960	960	960	960	0
132	20230804	164400	439202166	960	960	960	960	0
133	20230804	164300	439202166	960	960	960	960	0
134	20230804	164200	439202166	960	960	960	960	0
135	20230804	164100	439202166	960	960	960	960	0
136	20230804	164000	439202166	960	960	960	960	0
137	20230804	163900	439202166	960	960	960	960	0
138	20230804	163800	439202166	960	960	960	960	0
139	20230804	163700	439202166	960	960	960	960	0
140	20230804	163600	439202166	960	960	960	960	0
141	20230804	163500	439202166	960	960	960	960	0
142	20230804	163400	439202166	960	960	960	960	0
143	20230804	163300	439202166	960	960	960	960	0
144	20230804	163200	439202166	960	960	960	960	0
145	20230804	163100	439202166	960	960	960	960	0
146	20230804	163000	439202166	960	960	960	960	0
147	20230804	162900	439202166	960	960	960	960	0
148	20230804	162800	439202166	960	960	960	960	0
149	20230804	162700	439202166	960	960	960	960	0
150	20230804	162600	439202166	960	960	960	960	0
151	20230804	162500	439202166	960	960	960	960	0
152	20230804	162400	439202166	960	960	960	960	13199
153	20230804	162300	439202166	960	960	960	960	0
154	20230804	162200	439202166	960	960	960	960	0
155	20230804	162100	439202166	960	960	960	960	0
156	20230804	162000	439202166	960	960	960	960	0
157	20230804	161900	439202166	960	960	960	960	0
158	20230804	161800	439202166	960	960	960	960	0
159	20230804	161700	439202166	960	960	960	960	0
160	20230804	161600	439202166	960	960	960	960	0
161	20230804	161500	439202166	960	960	960	960	0
162	20230804	161400	439202166	960	960	960	960	0
163	20230804	161300	439202166	960	960	960	960	0
164	20230804	161200	439202166	960	960	960	960	0
165	20230804	161100	439202166	960	960	960	960	0
166	20230804	161000	439202166	960	960	960	960	0
167	20230804	160900	439202166	960	960	960	960	0
168	20230804	160800	439202166	960	960	960	960	0
169	20230804	160700	439202166	960	960	960	960	0
170	20230804	160600	439202166	960	960	960	960	0
171	20230804	160500	439202166	960	960	960	960	0
172	20230804	160400	439202166	960	960	960	960	0
173	20230804	160300	439202166	960	960	960	960	0
174	20230804	160200	439202166	960	960	960	960	0
175	20230804	160100	439202166	960	960	960	960	0
176	20230804	160000	439202166	960	960	960	960	0
177	20230804	155900	439202166	960	960	960	960	0
178	20230804	155800	439202166	960	960	960	960	0
179	20230804	155700	439202166	960	960	960	960	0
180	20230804	155600	439202166	960	960	960	960	0
181	20230804	155500	439202166	960	960	960	960	0
182	20230804	155400	439202166	960	960	960	960	13199
183	20230804	155300	439202166	960	960	960	960	0
184	20230804	155200	439202166	960	960	960	960	0
185	20230804	155100	439202166	960	960	960	960	0
186	20230804	155000	439202166	960	960	960	960	0
187	20230804	154900	439202166	960	960	960	960	0
188	20230804	154800	439202166	960	960	960	960	0
189	20230804	154700	439202166	960	960	960	960	0
190	20230804	154600	439202166	960	960	960	960	0
191	20230804	154500	439202166	960	960	960	960	0
192	20230804	154400	439202166	960	960	960	960	0
193	20230804	154300	439202166	960	960	960	960	0
194	20230804	154200	439202166	960	960	960	960	0
195	20230804	154100	439202166	960	960	960	960	0
196	20230804	154000	439202166	960	960	960	960	0
197	20230804	153900	439202166	960	960	960	960	0
198	20230804	153800	439202166	960	960	960	960	0
199	20230804	153700	439202166	960	960	960	960	0
200	20230804	153600	439202166	960	960	960	960	0
201	20230804	153500	439202166	960	960	960	960	0
202	20230804	153400	439202166	960	960	960	960	0
203	20230804	153300	439202166	960	960	960	960	0
204	20230804	153200	439202166	960	960	960	960	0
205	20230804	153100	439202166	960	960	960	960	0
206	20230804	153000	439202166	960	960	960	960	13199
207	20230804	152900	426531126	969	969	969	969	0
208	20230804	152800	426531126	969	969	969	969	0
209	20230804	152700	426531126	969	969	969	969	0
210	20230804	152600	426531126	969	969	969	969	0
211	20230804	152500	426531126	969	969	969	969	0
212	20230804	152400	426531126	969	969	969	969	0
213	20230804	152300	426531126	969	969	969	969	0
214	20230804	152200	426531126	969	969	969	969	0
215	20230804	152100	426531126	969	969	969	969	0
216	20230804	152000	426531126	969	969	969	969	0
217	20230804	151900	426531126	969	963	969	962	2001
218	20230804	151800	424606068	969	969	970	963	1652
219	20230804	151700	423007891	963	963	970	963	6551
220	20230804	151600	416673666	969	963	969	963	883
221	20230804	151500	415820693	964	964	964	964	101
222	20230804	151400	415723329	962	962	962	962	23
223	20230804	151300	415701203	962	964	964	962	2514
224	20230804	151200	413282715	964	964	964	963	18258
225	20230804	151100	395695276	964	964	965	964	7189
226	20230804	151000	388765078	964	964	964	963	162
227	20230804	150900	388608911	965	963	965	963	1500
228	20230804	150800	387163411	963	963	963	963	0
229	20230804	150700	387163411	963	966	966	963	9723
230	20230804	150600	377789841	964	964	964	964	0
231	20230804	150500	377789841	964	964	964	964	843
232	20230804	150400	376977189	965	965	965	965	508
233	20230804	150300	376486969	964	965	965	964	581
234	20230804	150200	375926692	965	965	965	965	19
235	20230804	150100	375908357	964	965	965	964	1201
236	20230804	150000	374750592	968	968	968	968	0
237	20230804	145900	374750592	968	968	968	968	34
238	20230804	145800	374717680	968	963	968	963	2
239	20230804	145700	374715749	969	963	969	963	5741
240	20230804	145600	369187130	969	964	969	964	3504
241	20230804	145500	365809269	970	970	970	970	1
242	20230804	145400	365808299	963	964	964	963	1000
243	20230804	145300	364845294	963	964	964	963	2950
244	20230804	145200	362001906	964	965	965	964	1008
245	20230804	145100	361030186	965	965	965	965	150
246	20230804	145000	360885436	964	964	965	964	4525
247	20230804	144900	356522731	964	970	970	964	6001
248	20230804	144800	350736268	965	965	965	965	0
249	20230804	144700	350736268	965	970	970	965	1044
250	20230804	144600	349728803	964	965	965	964	10000
251	20230804	144500	340085260	965	965	965	964	4032
252	20230804	144400	336197236	965	970	970	965	495
253	20230804	144300	335719536	964	964	964	964	0
254	20230804	144200	335719536	964	964	964	964	2000
255	20230804	144100	333791536	964	965	965	964	6220
256	20230804	144000	327794135	964	964	964	964	1
257	20230804	143900	327793171	964	969	969	964	7532
258	20230804	143800	320515575	971	967	971	967	2000
259	20230804	143700	318573873	968	965	968	965	156
260	20230804	143600	318423177	971	971	971	971	0
261	20230804	143500	318423177	971	971	971	971	2
262	20230804	143400	318421235	963	970	970	963	7030
263	20230804	143300	311640357	970	968	970	968	540
264	20230804	143200	311117577	968	968	968	968	5
265	20230804	143100	311112737	967	967	967	967	1631
266	20230804	143000	309535560	966	966	966	966	116
267	20230804	142900	309423504	966	967	967	966	836
268	20230804	142800	308615428	967	968	968	967	750
269	20230804	142700	307890173	968	968	968	967	1255
270	20230804	142600	306676333	968	968	968	968	81
271	20230804	142500	306597925	968	968	968	968	146
272	20230804	142400	306456597	968	968	968	967	162
273	20230804	142300	306299900	967	971	971	967	254
274	20230804	142200	306053724	971	970	971	967	2812
275	20230804	142100	303333999	970	967	971	966	36
276	20230804	142000	303299173	967	966	967	966	742
277	20230804	141900	302582387	966	964	966	964	38
278	20230804	141800	302545685	964	964	964	964	125
279	20230804	141700	302425185	964	964	964	963	95
280	20230804	141600	302333655	964	966	966	964	1657
281	20230804	141500	300736302	965	964	965	964	10
282	20230804	141400	300726657	965	965	965	965	7
283	20230804	141300	300719902	966	964	966	963	1005
284	20230804	141200	299751828	963	966	966	963	3943
285	20230804	141100	295954275	966	967	967	966	108
286	20230804	141000	295849847	967	967	968	967	608
287	20230804	140900	295261403	967	964	967	964	10
288	20230804	140800	295251748	963	966	966	963	8051
289	20230804	140700	287491249	966	967	967	966	6544
290	20230804	140600	281167761	966	966	967	966	2378
291	20230804	140500	278868676	967	967	967	967	0
292	20230804	140400	278868676	967	967	967	967	5
293	20230804	140300	278863841	967	967	967	967	1500
294	20230804	140200	277413341	966	967	967	966	1044
295	20230804	140100	276403803	965	966	966	965	1046
296	20230804	140000	275393372	968	967	968	967	245
297	20230804	135900	275156213	971	971	971	971	0
298	20230804	135800	275156213	971	971	971	971	5
299	20230804	135700	275151358	960	971	971	960	51962
300	20230804	135600	225091176	970	970	970	970	658
301	20230804	135500	224452916	968	968	968	968	0
302	20230804	135400	224452916	968	970	970	968	2607
303	20230804	135300	221925750	970	970	970	970	0
304	20230804	135200	221925750	970	970	970	970	259
305	20230804	135100	221674520	970	970	970	970	26
306	20230804	135000	221649300	969	969	969	969	1
307	20230804	134900	221648331	968	968	968	968	0
308	20230804	134800	221648331	968	968	968	968	0
309	20230804	134700	221648331	968	968	968	968	0
310	20230804	134600	221648331	968	969	969	968	253
311	20230804	134500	221403422	968	968	968	968	0
312	20230804	134400	221403422	968	969	969	968	489
313	20230804	134300	220930065	971	971	971	971	10
314	20230804	134200	220920355	971	971	971	971	0
315	20230804	134100	220920355	971	971	971	971	6
316	20230804	134000	220914529	972	972	972	972	0
317	20230804	133900	220914529	972	972	972	972	0
318	20230804	133800	220914529	972	969	972	969	1015
319	20230804	133700	219929624	969	969	969	969	0
320	20230804	133600	219929624	969	969	969	969	0
321	20230804	133500	219929624	969	969	969	969	2
322	20230804	133400	219927686	969	969	969	969	0
323	20230804	133300	219927686	969	969	969	969	0
324	20230804	133200	219927686	969	969	969	969	3
325	20230804	133100	219924779	965	966	966	965	4704
326	20230804	133000	215385313	969	965	969	965	2546
327	20230804	132900	212927387	965	965	965	965	351
328	20230804	132800	212588672	965	966	966	965	2362
329	20230804	132700	210309337	965	968	968	965	5101
330	20230804	132600	205384317	969	969	969	969	3
331	20230804	132500	205381410	969	969	969	969	1
332	20230804	132400	205380441	969	969	969	969	57
333	20230804	132300	205325208	969	969	969	969	3400
334	20230804	132200	202030608	969	969	969	969	0
335	20230804	132100	202030608	969	969	969	969	0
336	20230804	132000	202030608	969	969	969	969	0
337	20230804	131900	202030608	969	969	969	969	3600
338	20230804	131800	198542208	975	975	975	975	0
339	20230804	131700	198542208	975	972	975	972	1100
340	20230804	131600	197470328	967	967	967	967	0
341	20230804	131500	197470328	967	967	967	967	0
342	20230804	131400	197470328	967	970	970	967	9000
343	20230804	131300	188753379	973	973	973	973	0
344	20230804	131200	188753379	973	973	973	973	0
345	20230804	131100	188753379	973	973	973	973	0
346	20230804	131000	188753379	973	973	973	973	0
347	20230804	130900	188753379	973	973	973	973	0
348	20230804	130800	188753379	973	973	973	973	0
349	20230804	130700	188753379	973	973	973	973	0
350	20230804	130600	188753379	973	970	973	970	12
351	20230804	130500	188741733	971	971	971	971	55
352	20230804	130400	188688328	973	973	973	973	120
353	20230804	130300	188571568	973	973	973	973	0
354	20230804	130200	188571568	973	973	973	973	1
355	20230804	130100	188570595	972	972	972	972	1612
356	20230804	130000	187003731	970	972	972	970	5
357	20230804	125900	186998873	972	972	972	972	10
358	20230804	125800	186989153	972	972	972	972	160
359	20230804	125700	186833633	971	971	971	971	0
360	20230804	125600	186833633	971	971	971	971	13
361	20230804	125500	186821010	971	971	971	971	1
362	20230804	125400	186820039	971	969	971	969	11
363	20230804	125300	186809378	971	971	971	971	10
364	20230804	125200	186799668	973	973	973	973	0
365	20230804	125100	186799668	973	973	973	973	2789
366	20230804	125000	184085971	973	973	973	973	0
367	20230804	124900	184085971	973	973	973	973	0
368	20230804	124800	184085971	973	973	973	973	1
369	20230804	124700	184084998	972	972	972	972	20
370	20230804	124600	184065558	969	969	969	969	15
371	20230804	124500	184051023	969	971	971	969	48
372	20230804	124400	184004475	971	972	973	969	38
373	20230804	124300	183967591	968	968	968	968	0
374	20230804	124200	183967591	968	968	968	968	100
375	20230804	124100	183870791	972	972	972	972	0
376	20230804	124000	183870791	972	972	973	971	53
377	20230804	123900	183819237	969	969	969	969	6
378	20230804	123800	183813423	970	970	970	970	0
379	20230804	123700	183813423	970	970	970	970	0
380	20230804	123600	183813423	970	970	970	970	1000
381	20230804	123500	182843423	971	971	971	971	1
382	20230804	123400	182842452	965	965	965	965	0
383	20230804	123300	182842452	965	965	965	965	5
384	20230804	123200	182837627	965	965	965	965	63
385	20230804	123100	182776832	965	965	965	965	35
386	20230804	123000	182743057	965	965	965	965	100
387	20230804	122900	182646557	964	965	965	964	147
388	20230804	122800	182504847	965	965	965	965	1114
389	20230804	122700	181429837	965	965	968	965	2860
390	20230804	122600	178669787	966	966	966	965	5430
391	20230804	122500	173429093	967	967	967	967	7
392	20230804	122400	173422324	966	967	967	966	2440
393	20230804	122300	171063770	967	967	967	967	2902
394	20230804	122200	168257536	967	967	967	967	1110
395	20230804	122100	167184166	967	968	968	967	2928
396	20230804	122000	164352582	968	968	968	968	8423
397	20230804	121900	156199118	968	968	968	968	0
398	20230804	121800	156199118	968	969	969	968	244
399	20230804	121700	155962924	968	968	968	968	0
400	20230804	121600	155962924	968	968	968	968	0
401	20230804	121500	155962924	968	968	968	968	152
402	20230804	121400	155815788	968	973	973	968	6428
403	20230804	121300	149586540	973	973	973	973	0
404	20230804	121200	149586540	973	973	973	973	0
405	20230804	121100	149586540	973	973	973	973	0
406	20230804	121000	149586540	973	969	973	969	53
407	20230804	120900	149535131	969	969	969	969	95
408	20230804	120800	149443076	969	969	969	969	77
409	20230804	120700	149368463	969	969	969	969	15
410	20230804	120600	149353928	968	968	968	968	2001
411	20230804	120500	147416960	969	969	969	969	18
412	20230804	120400	147399518	969	969	969	969	1129
413	20230804	120300	146305517	970	969	970	969	304
414	20230804	120200	146010936	969	969	969	969	228
415	20230804	120100	145790004	969	969	969	969	404
416	20230804	120000	145398528	969	969	969	969	116
417	20230804	115900	145286124	968	969	969	968	210
418	20230804	115800	145082681	969	969	969	969	115
419	20230804	115700	144971246	969	969	969	969	53
420	20230804	115600	144919889	969	969	969	969	7
421	20230804	115500	144913106	969	969	969	969	0
422	20230804	115400	144913106	969	969	969	969	3
423	20230804	115300	144910199	969	969	969	969	105
424	20230804	115200	144808454	969	969	969	969	0
425	20230804	115100	144808454	969	969	969	969	40
426	20230804	115000	144769694	969	969	969	969	2
427	20230804	114900	144767756	969	969	969	969	149
428	20230804	114800	144623375	969	969	969	969	0
429	20230804	114700	144623375	969	969	969	969	0
430	20230804	114600	144623375	969	969	969	969	0
431	20230804	114500	144623375	969	969	969	969	10
432	20230804	114400	144613685	968	969	969	968	1000
433	20230804	114300	143645666	969	969	969	969	0
434	20230804	114200	143645666	969	969	969	969	1647
435	20230804	114100	142049723	968	969	969	968	350
436	20230804	114000	141710873	969	969	969	969	10
437	20230804	113900	141701183	969	969	969	969	1
438	20230804	113800	141700214	968	968	968	968	0
439	20230804	113700	141700214	968	968	969	968	1025
440	20230804	113600	140708004	968	968	968	968	326
441	20230804	113500	140392436	968	968	968	968	591
442	20230804	113400	139820348	969	969	969	969	1282
443	20230804	113300	138578090	969	969	969	969	0
444	20230804	113200	138578090	969	969	969	969	1
445	20230804	113100	138577121	970	969	970	969	620
446	20230804	113000	137976292	969	969	969	969	286
447	20230804	112900	137699158	969	969	969	969	38
448	20230804	112800	137662336	969	969	969	969	700
449	20230804	112700	136984036	969	970	970	969	837
450	20230804	112600	136172546	970	971	971	970	5684
451	20230804	112500	130656394	972	972	972	972	222
452	20230804	112400	130440610	972	972	972	972	10
453	20230804	112300	130430890	973	973	973	973	4
454	20230804	112200	130426998	973	972	973	972	898
455	20230804	112100	129554141	972	972	972	971	3382
456	20230804	112000	126268153	972	973	973	972	683
457	20230804	111900	125604265	973	973	973	973	1
458	20230804	111800	125603292	973	974	974	973	9
459	20230804	111700	125594534	974	974	974	974	2
460	20230804	111600	125592586	971	971	971	971	0
461	20230804	111500	125592586	971	972	972	971	17
462	20230804	111400	125576074	971	971	971	971	3
463	20230804	111300	125573161	971	974	974	971	10098
464	20230804	111200	115754305	974	974	974	974	1019
465	20230804	111100	114761799	974	974	974	974	173
466	20230804	111000	114593297	975	975	975	975	1
467	20230804	110900	114592322	976	976	976	975	8
468	20230804	110800	114584516	976	976	976	975	9
469	20230804	110700	114575733	974	976	976	974	2321
470	20230804	110600	112314062	977	977	977	977	0
471	20230804	110500	112314062	977	977	977	977	11
472	20230804	110400	112303315	977	978	978	977	115
473	20230804	110300	112190959	977	977	977	977	0
474	20230804	110200	112190959	977	977	977	977	0
475	20230804	110100	112190959	977	977	977	977	271
476	20230804	110000	111926192	977	977	977	977	15
477	20230804	105900	111911537	977	977	977	977	214
478	20230804	105800	111702459	977	977	977	977	0
479	20230804	105700	111702459	977	977	977	977	6
480	20230804	105600	111696597	977	979	979	977	103
481	20230804	105500	111595964	977	977	977	977	4
482	20230804	105400	111592056	978	978	978	978	0
483	20230804	105300	111592056	978	979	979	978	2
484	20230804	105200	111590099	978	978	978	978	1
485	20230804	105100	111589121	975	975	975	975	3
486	20230804	105000	111586196	975	979	979	975	1860
487	20230804	104900	109771967	977	977	977	977	10
488	20230804	104800	109762197	977	977	977	977	0
489	20230804	104700	109762197	977	978	978	977	167
490	20230804	104600	109599036	979	979	979	979	46
491	20230804	104500	109554002	980	980	980	980	25
492	20230804	104400	109529502	977	977	977	977	190
493	20230804	104300	109343872	978	980	980	978	104
494	20230804	104200	109242091	983	980	983	980	1226
495	20230804	104100	108040545	983	983	983	983	3
496	20230804	104000	108037596	979	985	985	978	403
497	20230804	103900	107643085	985	981	985	981	1004
498	20230804	103800	106658145	987	987	987	987	0
499	20230804	103700	106658145	987	988	988	987	13
500	20230804	103600	106645311	979	979	990	979	2398
501	20230804	103500	104289912	978	978	978	978	122
502	20230804	103400	104170596	978	978	978	978	230
503	20230804	103300	103945656	978	978	978	977	20
504	20230804	103200	103926103	978	978	978	978	0
505	20230804	103100	103926103	978	978	978	978	0
506	20230804	103000	103926103	978	978	978	978	1
507	20230804	102900	103925125	978	978	978	978	3
508	20230804	102800	103922191	978	977	978	976	253
509	20230804	102700	103675129	977	977	977	977	0
510	20230804	102600	103675129	977	977	977	977	297
511	20230804	102500	103384960	978	979	979	978	69
512	20230804	102400	103317413	979	979	979	979	1
513	20230804	102300	103316434	979	980	980	979	101
514	20230804	102200	103217455	980	980	980	980	0
515	20230804	102100	103217455	980	980	980	980	1
516	20230804	102000	103216475	980	980	980	980	1
517	20230804	101900	103215495	981	981	981	981	1
518	20230804	101800	103214514	979	980	980	979	4246
519	20230804	101700	99057679	979	980	980	979	1030
520	20230804	101600	98049097	982	982	982	982	2
521	20230804	101500	98047133	980	980	982	980	160
522	20230804	101400	97890326	980	980	980	980	1
523	20230804	101300	97889346	977	978	978	977	30
524	20230804	101200	97860019	979	979	979	979	5019
525	20230804	101100	92946418	978	979	979	978	344
526	20230804	101000	92609884	979	979	979	979	0
527	20230804	100900	92609884	979	982	982	979	62
528	20230804	100800	92549132	980	980	980	980	36
529	20230804	100700	92513852	982	982	982	980	186
530	20230804	100600	92331466	982	982	982	981	222
531	20230804	100500	92113672	982	982	982	982	0
532	20230804	100400	92113672	982	982	982	982	268
533	20230804	100300	91850496	982	982	982	982	203
534	20230804	100200	91651150	982	982	982	982	625
535	20230804	100100	91037400	982	979	982	979	6034
536	20230804	100000	85123928	978	977	978	977	1191
537	20230804	095900	83959148	977	977	977	977	20
538	20230804	095800	83939608	977	977	977	977	281
539	20230804	095700	83665071	977	977	977	977	3070
540	20230804	095600	80665681	977	977	977	977	0
541	20230804	095500	80665681	977	977	977	977	1
542	20230804	095400	80664704	977	977	977	977	1023
543	20230804	095300	79665233	977	977	977	977	6
544	20230804	095200	79659371	978	978	978	978	0
545	20230804	095100	79659371	978	978	978	978	818
546	20230804	095000	78859367	974	974	974	974	613
547	20230804	094900	78262305	975	975	975	975	3
548	20230804	094800	78259380	975	978	978	975	4
549	20230804	094700	78255477	974	974	974	974	100
550	20230804	094600	78158077	974	974	974	974	0
551	20230804	094500	78158077	974	974	974	974	0
552	20230804	094400	78158077	974	974	974	974	10
553	20230804	094300	78148337	979	979	979	979	0
554	20230804	094200	78148337	979	974	979	973	3066
555	20230804	094100	75165098	979	979	979	979	15
556	20230804	094000	75150413	979	979	979	979	100
557	20230804	093900	75052513	978	977	978	975	2423
558	20230804	093800	72686203	973	978	978	973	247
559	20230804	093700	72445822	973	980	980	973	694
560	20230804	093600	71770553	973	982	982	973	2104
561	20230804	093500	69722683	982	976	982	975	968
562	20230804	093400	68777915	976	982	982	976	569
563	20230804	093300	68222553	976	977	977	976	50
564	20230804	093200	68173752	980	983	983	980	4580
565	20230804	093100	63685336	985	985	985	985	0
566	20230804	093000	63685336	985	985	985	985	1
567	20230804	092900	63684351	985	985	985	985	1
568	20230804	092800	63683366	987	987	987	987	300
569	20230804	092700	63387266	990	988	990	980	258
570	20230804	092600	63132128	989	984	989	984	1000
571	20230804	092500	62144886	984	973	985	973	3550
572	20230804	092400	58673652	972	971	972	971	93
573	20230804	092300	58583259	970	972	972	970	2848
574	20230804	092200	55819253	970	972	972	970	100
575	20230804	092100	55722086	977	972	977	972	102
576	20230804	092000	55622437	970	971	971	970	700
577	20230804	091900	54943432	974	974	974	974	1504
578	20230804	091800	53478536	970	970	971	970	63
579	20230804	091700	53417421	973	973	973	973	473
580	20230804	091600	52957192	973	974	977	973	103
581	20230804	091500	52856944	977	974	977	973	1025
582	20230804	091400	51856248	974	974	974	974	68
583	20230804	091300	51790016	976	975	976	975	324
584	20230804	091200	51473946	970	970	970	970	1279
585	20230804	091100	50233316	975	975	975	975	336
586	20230804	091000	49905716	974	973	974	973	401
587	20230804	090900	49515240	972	968	972	968	745
588	20230804	090800	48791140	960	972	973	960	13970
589	20230804	090700	35273402	972	974	975	972	1779
590	20230804	090600	33543711	974	975	975	973	796
591	20230804	090500	32769174	975	977	977	974	16814
592	20230804	090400	16386174	976	976	977	975	2023
593	20230804	090300	14411988	976	975	977	972	8667
594	20230804	090200	5976919	974	978	978	974	2531
595	20230804	090100	3505863	978	989	989	978	584
596	20230804	090000	2933759	983	985	985	983	2476