KissMeData/250930/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	202600	15675868	924	924	924	924	204
3	20230829	202500	15675868	924	924	924	924	0
4	20230829	202400	15675868	924	924	924	924	0
5	20230829	202300	15675868	924	924	924	924	0
6	20230829	202200	15675868	924	924	924	924	0
7	20230829	202100	15675868	924	924	924	924	0
8	20230829	202000	15675868	924	924	924	924	0
9	20230829	201900	15675868	924	924	924	924	0
10	20230829	201800	15675868	924	924	924	924	0
11	20230829	201700	15675868	924	924	924	924	0
12	20230829	201600	15675868	924	924	924	924	0
13	20230829	201500	15675868	924	924	924	924	0
14	20230829	201400	15675868	924	924	924	924	0
15	20230829	201300	15675868	924	924	924	924	0
16	20230829	201200	15675868	924	924	924	924	0
17	20230829	201100	15675868	924	924	924	924	0
18	20230829	201000	15675868	924	924	924	924	0
19	20230829	200900	15675868	924	924	924	924	0
20	20230829	200800	15675868	924	924	924	924	0
21	20230829	200700	15675868	924	924	924	924	0
22	20230829	200600	15675868	924	924	924	924	0
23	20230829	200500	15675868	924	924	924	924	0
24	20230829	200400	15675868	924	924	924	924	0
25	20230829	200300	15675868	924	924	924	924	0
26	20230829	200200	15675868	924	924	924	924	0
27	20230829	200100	15675868	924	924	924	924	0
28	20230829	200000	15675868	924	924	924	924	0
29	20230829	195900	15675868	924	924	924	924	0
30	20230829	195800	15675868	924	924	924	924	0
31	20230829	195700	15675868	924	924	924	924	0
32	20230829	195600	15675868	924	924	924	924	204
33	20230829	195500	15675868	924	924	924	924	0
34	20230829	195400	15675868	924	924	924	924	0
35	20230829	195300	15675868	924	924	924	924	0
36	20230829	195200	15675868	924	924	924	924	0
37	20230829	195100	15675868	924	924	924	924	0
38	20230829	195000	15675868	924	924	924	924	0
39	20230829	194900	15675868	924	924	924	924	0
40	20230829	194800	15675868	924	924	924	924	0
41	20230829	194700	15675868	924	924	924	924	0
42	20230829	194600	15675868	924	924	924	924	0
43	20230829	194500	15675868	924	924	924	924	0
44	20230829	194400	15675868	924	924	924	924	0
45	20230829	194300	15675868	924	924	924	924	0
46	20230829	194200	15675868	924	924	924	924	0
47	20230829	194100	15675868	924	924	924	924	0
48	20230829	194000	15675868	924	924	924	924	0
49	20230829	193900	15675868	924	924	924	924	0
50	20230829	193800	15675868	924	924	924	924	0
51	20230829	193700	15675868	924	924	924	924	0
52	20230829	193600	15675868	924	924	924	924	0
53	20230829	193500	15675868	924	924	924	924	0
54	20230829	193400	15675868	924	924	924	924	0
55	20230829	193300	15675868	924	924	924	924	0
56	20230829	193200	15675868	924	924	924	924	0
57	20230829	193100	15675868	924	924	924	924	0
58	20230829	193000	15675868	924	924	924	924	0
59	20230829	192900	15675868	924	924	924	924	0
60	20230829	192800	15675868	924	924	924	924	0
61	20230829	192700	15675868	924	924	924	924	0
62	20230829	192600	15675868	924	924	924	924	204
63	20230829	192500	15675868	924	924	924	924	0
64	20230829	192400	15675868	924	924	924	924	0
65	20230829	192300	15675868	924	924	924	924	0
66	20230829	192200	15675868	924	924	924	924	0
67	20230829	192100	15675868	924	924	924	924	0
68	20230829	192000	15675868	924	924	924	924	0
69	20230829	191900	15675868	924	924	924	924	0
70	20230829	191800	15675868	924	924	924	924	0
71	20230829	191700	15675868	924	924	924	924	0
72	20230829	191600	15675868	924	924	924	924	0
73	20230829	191500	15675868	924	924	924	924	0
74	20230829	191400	15675868	924	924	924	924	0
75	20230829	191300	15675868	924	924	924	924	0
76	20230829	191200	15675868	924	924	924	924	0
77	20230829	191100	15675868	924	924	924	924	0
78	20230829	191000	15675868	924	924	924	924	0
79	20230829	190900	15675868	924	924	924	924	0
80	20230829	190800	15675868	924	924	924	924	0
81	20230829	190700	15675868	924	924	924	924	0
82	20230829	190600	15675868	924	924	924	924	0
83	20230829	190500	15675868	924	924	924	924	0
84	20230829	190400	15675868	924	924	924	924	0
85	20230829	190300	15675868	924	924	924	924	0
86	20230829	190200	15675868	924	924	924	924	0
87	20230829	190100	15675868	924	924	924	924	0
88	20230829	190000	15675868	924	924	924	924	0
89	20230829	185900	15675868	924	924	924	924	0
90	20230829	185800	15675868	924	924	924	924	0
91	20230829	185700	15675868	924	924	924	924	0
92	20230829	185600	15675868	924	924	924	924	204
93	20230829	185500	15675868	924	924	924	924	0
94	20230829	185400	15675868	924	924	924	924	0
95	20230829	185300	15675868	924	924	924	924	0
96	20230829	185200	15675868	924	924	924	924	0
97	20230829	185100	15675868	924	924	924	924	0
98	20230829	185000	15675868	924	924	924	924	0
99	20230829	184900	15675868	924	924	924	924	0
100	20230829	184800	15675868	924	924	924	924	0
101	20230829	184700	15675868	924	924	924	924	0
102	20230829	184600	15675868	924	924	924	924	0
103	20230829	184500	15675868	924	924	924	924	0
104	20230829	184400	15675868	924	924	924	924	0
105	20230829	184300	15675868	924	924	924	924	0
106	20230829	184200	15675868	924	924	924	924	0
107	20230829	184100	15675868	924	924	924	924	0
108	20230829	184000	15675868	924	924	924	924	0
109	20230829	183900	15675868	924	924	924	924	0
110	20230829	183800	15675868	924	924	924	924	0
111	20230829	183700	15675868	924	924	924	924	0
112	20230829	183600	15675868	924	924	924	924	0
113	20230829	183500	15675868	924	924	924	924	0
114	20230829	183400	15675868	924	924	924	924	0
115	20230829	183300	15675868	924	924	924	924	0
116	20230829	183200	15675868	924	924	924	924	0
117	20230829	183100	15675868	924	924	924	924	0
118	20230829	183000	15675868	924	924	924	924	0
119	20230829	182900	15675868	924	924	924	924	0
120	20230829	182800	15675868	924	924	924	924	0
121	20230829	182700	15675868	924	924	924	924	0
122	20230829	182600	15675868	924	924	924	924	204
123	20230829	182500	15675868	924	924	924	924	0
124	20230829	182400	15675868	924	924	924	924	0
125	20230829	182300	15675868	924	924	924	924	0
126	20230829	182200	15675868	924	924	924	924	0
127	20230829	182100	15675868	924	924	924	924	0
128	20230829	182000	15675868	924	924	924	924	0
129	20230829	181900	15675868	924	924	924	924	0
130	20230829	181800	15675868	924	924	924	924	0
131	20230829	181700	15675868	924	924	924	924	0
132	20230829	181600	15675868	924	924	924	924	0
133	20230829	181500	15675868	924	924	924	924	0
134	20230829	181400	15675868	924	924	924	924	0
135	20230829	181300	15675868	924	924	924	924	0
136	20230829	181200	15675868	924	924	924	924	0
137	20230829	181100	15675868	924	924	924	924	0
138	20230829	181000	15675868	924	924	924	924	0
139	20230829	180900	15675868	924	924	924	924	0
140	20230829	180800	15675868	924	924	924	924	0
141	20230829	180700	15675868	924	924	924	924	0
142	20230829	180600	15675868	924	924	924	924	0
143	20230829	180500	15675868	924	924	924	924	0
144	20230829	180400	15675868	924	924	924	924	0
145	20230829	180300	15675868	924	924	924	924	0
146	20230829	180200	15675868	924	924	924	924	0
147	20230829	180100	15675868	924	924	924	924	0
148	20230829	180000	15675868	924	924	924	924	0
149	20230829	175900	15675868	924	924	924	924	0
150	20230829	175800	15675868	924	924	924	924	0
151	20230829	175700	15675868	924	924	924	924	0
152	20230829	175600	15675868	924	924	924	924	204
153	20230829	175500	15675868	924	924	924	924	0
154	20230829	175400	15675868	924	924	924	924	0
155	20230829	175300	15675868	924	924	924	924	0
156	20230829	175200	15675868	924	924	924	924	0
157	20230829	175100	15675868	924	924	924	924	0
158	20230829	175000	15675868	924	924	924	924	0
159	20230829	174900	15675868	924	924	924	924	0
160	20230829	174800	15675868	924	924	924	924	0
161	20230829	174700	15675868	924	924	924	924	0
162	20230829	174600	15675868	924	924	924	924	0
163	20230829	174500	15675868	924	924	924	924	0
164	20230829	174400	15675868	924	924	924	924	0
165	20230829	174300	15675868	924	924	924	924	0
166	20230829	174200	15675868	924	924	924	924	0
167	20230829	174100	15675868	924	924	924	924	0
168	20230829	174000	15675868	924	924	924	924	0
169	20230829	173900	15675868	924	924	924	924	0
170	20230829	173800	15675868	924	924	924	924	0
171	20230829	173700	15675868	924	924	924	924	0
172	20230829	173600	15675868	924	924	924	924	0
173	20230829	173500	15675868	924	924	924	924	0
174	20230829	173400	15675868	924	924	924	924	0
175	20230829	173300	15675868	924	924	924	924	0
176	20230829	173200	15675868	924	924	924	924	0
177	20230829	173100	15675868	924	924	924	924	0
178	20230829	173000	15675868	924	924	924	924	0
179	20230829	172900	15675868	924	924	924	924	0
180	20230829	172800	15675868	924	924	924	924	0
181	20230829	172700	15675868	924	924	924	924	0
182	20230829	172600	15675868	924	924	924	924	204
183	20230829	172500	15675868	924	924	924	924	0
184	20230829	172400	15675868	924	924	924	924	0
185	20230829	172300	15675868	924	924	924	924	0
186	20230829	172200	15675868	924	924	924	924	0
187	20230829	172100	15675868	924	924	924	924	0
188	20230829	172000	15675868	924	924	924	924	0
189	20230829	171900	15675868	924	924	924	924	0
190	20230829	171800	15675868	924	924	924	924	0
191	20230829	171700	15675868	924	924	924	924	0
192	20230829	171600	15675868	924	924	924	924	0
193	20230829	171500	15675868	924	924	924	924	0
194	20230829	171400	15675868	924	924	924	924	0
195	20230829	171300	15675868	924	924	924	924	0
196	20230829	171200	15675868	924	924	924	924	0
197	20230829	171100	15675868	924	924	924	924	0
198	20230829	171000	15675868	924	924	924	924	0
199	20230829	170900	15675868	924	924	924	924	0
200	20230829	170800	15675868	924	924	924	924	0
201	20230829	170700	15675868	924	924	924	924	0
202	20230829	170600	15675868	924	924	924	924	0
203	20230829	170500	15675868	924	924	924	924	0
204	20230829	170400	15675868	924	924	924	924	0
205	20230829	170300	15675868	924	924	924	924	0
206	20230829	170200	15675868	924	924	924	924	0
207	20230829	170100	15675868	924	924	924	924	0
208	20230829	170000	15675868	924	924	924	924	0
209	20230829	165900	15675868	924	924	924	924	0
210	20230829	165800	15675868	924	924	924	924	0
211	20230829	165700	15675868	924	924	924	924	0
212	20230829	165600	15675868	924	924	924	924	204
213	20230829	165500	15675868	924	924	924	924	0
214	20230829	165400	15675868	924	924	924	924	0
215	20230829	165300	15675868	924	924	924	924	0
216	20230829	165200	15675868	924	924	924	924	0
217	20230829	165100	15675868	924	924	924	924	0
218	20230829	165000	15675868	924	924	924	924	0
219	20230829	164900	15675868	924	924	924	924	0
220	20230829	164800	15675868	924	924	924	924	0
221	20230829	164700	15675868	924	924	924	924	0
222	20230829	164600	15675868	924	924	924	924	0
223	20230829	164500	15675868	924	924	924	924	0
224	20230829	164400	15675868	924	924	924	924	0
225	20230829	164300	15675868	924	924	924	924	0
226	20230829	164200	15675868	924	924	924	924	0
227	20230829	164100	15675868	924	924	924	924	0
228	20230829	164000	15675868	924	924	924	924	0
229	20230829	163900	15675868	924	924	924	924	0
230	20230829	163800	15675868	924	924	924	924	0
231	20230829	163700	15675868	924	924	924	924	0
232	20230829	163600	15675868	924	924	924	924	0
233	20230829	163500	15675868	924	924	924	924	0
234	20230829	163400	15675868	924	924	924	924	0
235	20230829	163300	15675868	924	924	924	924	0
236	20230829	163200	15675868	924	924	924	924	0
237	20230829	163100	15675868	924	924	924	924	0
238	20230829	163000	15675868	924	924	924	924	0
239	20230829	162900	15675868	924	924	924	924	0
240	20230829	162800	15675868	924	924	924	924	0
241	20230829	162700	15675868	924	924	924	924	0
242	20230829	162600	15675868	924	924	924	924	204
243	20230829	162500	15675868	924	924	924	924	0
244	20230829	162400	15675868	924	924	924	924	0
245	20230829	162300	15675868	924	924	924	924	0
246	20230829	162200	15675868	924	924	924	924	0
247	20230829	162100	15675868	924	924	924	924	0
248	20230829	162000	15675868	924	924	924	924	0
249	20230829	161900	15675868	924	924	924	924	0
250	20230829	161800	15675868	924	924	924	924	0
251	20230829	161700	15675868	924	924	924	924	0
252	20230829	161600	15675868	924	924	924	924	0
253	20230829	161500	15675868	924	924	924	924	0
254	20230829	161400	15675868	924	924	924	924	0
255	20230829	161300	15675868	924	924	924	924	0
256	20230829	161200	15675868	924	924	924	924	0
257	20230829	161100	15675868	924	924	924	924	0
258	20230829	161000	15675868	924	924	924	924	0
259	20230829	160900	15675868	924	924	924	924	0
260	20230829	160800	15675868	924	924	924	924	0
261	20230829	160700	15675868	924	924	924	924	0
262	20230829	160600	15675868	924	924	924	924	0
263	20230829	160500	15675868	924	924	924	924	0
264	20230829	160400	15675868	924	924	924	924	0
265	20230829	160300	15675868	924	924	924	924	0
266	20230829	160200	15675868	924	924	924	924	0
267	20230829	160100	15675868	924	924	924	924	0
268	20230829	160000	15675868	924	924	924	924	0
269	20230829	155900	15675868	924	924	924	924	0
270	20230829	155800	15675868	924	924	924	924	0
271	20230829	155700	15675868	924	924	924	924	0
272	20230829	155600	15675868	924	924	924	924	204
273	20230829	155500	15675868	924	924	924	924	0
274	20230829	155400	15675868	924	924	924	924	0
275	20230829	155300	15675868	924	924	924	924	0
276	20230829	155200	15675868	924	924	924	924	0
277	20230829	155100	15675868	924	924	924	924	0
278	20230829	155000	15675868	924	924	924	924	0
279	20230829	154900	15675868	924	924	924	924	0
280	20230829	154800	15675868	924	924	924	924	0
281	20230829	154700	15675868	924	924	924	924	0
282	20230829	154600	15675868	924	924	924	924	0
283	20230829	154500	15675868	924	924	924	924	0
284	20230829	154400	15675868	924	924	924	924	0
285	20230829	154300	15675868	924	924	924	924	0
286	20230829	154200	15675868	924	924	924	924	0
287	20230829	154100	15675868	924	924	924	924	0
288	20230829	154000	15675868	924	924	924	924	0
289	20230829	153900	15675868	924	924	924	924	0
290	20230829	153800	15675868	924	924	924	924	0
291	20230829	153700	15675868	924	924	924	924	0
292	20230829	153600	15675868	924	924	924	924	0
293	20230829	153500	15675868	924	924	924	924	0
294	20230829	153400	15675868	924	924	924	924	0
295	20230829	153300	15675868	924	924	924	924	0
296	20230829	153200	15675868	924	924	924	924	0
297	20230829	153100	15675868	924	924	924	924	0
298	20230829	153000	15675868	924	924	924	924	204
299	20230829	152900	15487372	924	924	924	924	0
300	20230829	152800	15487372	924	924	924	924	0
301	20230829	152700	15487372	924	924	924	924	0
302	20230829	152600	15487372	924	924	924	924	0
303	20230829	152500	15487372	924	924	924	924	0
304	20230829	152400	15487372	924	924	924	924	0
305	20230829	152300	15487372	924	924	924	924	0
306	20230829	152200	15487372	924	924	924	924	0
307	20230829	152100	15487372	924	924	924	924	0
308	20230829	152000	15487372	924	924	924	924	0
309	20230829	151900	15487372	924	924	924	924	0
310	20230829	151800	15487372	924	924	924	924	0
311	20230829	151700	15487372	924	924	924	924	0
312	20230829	151600	15487372	924	924	924	924	0
313	20230829	151500	15487372	924	924	924	924	0
314	20230829	151400	15487372	924	924	924	924	0
315	20230829	151300	15487372	924	924	924	924	0
316	20230829	151200	15487372	924	924	924	924	0
317	20230829	151100	15487372	924	924	924	924	1
318	20230829	151000	15486448	920	920	920	920	0
319	20230829	150900	15486448	920	920	920	920	0
320	20230829	150800	15486448	920	921	921	920	135
321	20230829	150700	15362247	921	921	921	921	0
322	20230829	150600	15362247	921	921	921	921	0
323	20230829	150500	15362247	921	921	921	921	0
324	20230829	150400	15362247	921	921	921	921	1
325	20230829	150300	15361326	920	920	920	920	0
326	20230829	150200	15361326	920	920	920	920	0
327	20230829	150100	15361326	920	920	920	920	0
328	20230829	150000	15361326	920	920	920	920	0
329	20230829	145900	15361326	920	920	920	920	0
330	20230829	145800	15361326	920	920	920	920	0
331	20230829	145700	15361326	920	920	920	920	0
332	20230829	145600	15361326	920	920	920	920	0
333	20230829	145500	15361326	920	923	923	920	2852
334	20230829	145400	12733938	924	924	924	924	0
335	20230829	145300	12733938	924	924	924	924	0
336	20230829	145200	12733938	924	924	924	924	0
337	20230829	145100	12733938	924	924	924	924	0
338	20230829	145000	12733938	924	924	924	924	0
339	20230829	144900	12733938	924	924	924	924	0
340	20230829	144800	12733938	924	924	924	924	2
341	20230829	144700	12732090	923	923	923	923	0
342	20230829	144600	12732090	923	923	923	923	0
343	20230829	144500	12732090	923	923	923	923	0
344	20230829	144400	12732090	923	923	923	923	0
345	20230829	144300	12732090	923	923	923	923	1
346	20230829	144200	12731167	924	924	924	924	0
347	20230829	144100	12731167	924	924	924	924	0
348	20230829	144000	12731167	924	924	924	924	54
349	20230829	143900	12681271	924	924	924	924	0
350	20230829	143800	12681271	924	924	924	924	0
351	20230829	143700	12681271	924	924	924	924	541
352	20230829	143600	12181387	925	925	925	925	202
353	20230829	143500	11994537	925	925	925	925	0
354	20230829	143400	11994537	925	925	925	925	15
355	20230829	143300	11980662	927	927	927	927	0
356	20230829	143200	11980662	927	927	927	927	0
357	20230829	143100	11980662	927	927	927	927	0
358	20230829	143000	11980662	927	927	927	927	0
359	20230829	142900	11980662	927	927	927	927	0
360	20230829	142800	11980662	927	927	927	927	0
361	20230829	142700	11980662	927	927	927	927	0
362	20230829	142600	11980662	927	927	927	927	0
363	20230829	142500	11980662	927	927	927	927	0
364	20230829	142400	11980662	927	927	927	927	0
365	20230829	142300	11980662	927	927	927	927	0
366	20230829	142200	11980662	927	927	927	927	0
367	20230829	142100	11980662	927	927	927	927	0
368	20230829	142000	11980662	927	927	927	927	0
369	20230829	141900	11980662	927	927	927	927	3
370	20230829	141800	11977881	927	927	927	927	0
371	20230829	141700	11977881	927	927	927	927	0
372	20230829	141600	11977881	927	927	927	927	0
373	20230829	141500	11977881	927	927	927	927	0
374	20230829	141400	11977881	927	925	927	925	180
375	20230829	141300	11811379	926	926	926	926	1
376	20230829	141200	11810453	925	925	925	925	0
377	20230829	141100	11810453	925	926	927	925	3
378	20230829	141000	11807675	926	926	926	926	11
379	20230829	140900	11797489	925	925	925	925	1
380	20230829	140800	11796564	924	923	924	923	47
381	20230829	140700	11753182	923	923	923	923	0
382	20230829	140600	11753182	923	923	923	923	0
383	20230829	140500	11753182	923	923	923	923	0
384	20230829	140400	11753182	923	923	923	923	0
385	20230829	140300	11753182	923	923	923	923	1
386	20230829	140200	11752259	923	923	923	923	0
387	20230829	140100	11752259	923	923	923	923	2
388	20230829	140000	11750413	923	923	923	923	0
389	20230829	135900	11750413	923	923	923	923	0
390	20230829	135800	11750413	923	923	923	923	3
391	20230829	135700	11747644	922	922	922	922	0
392	20230829	135600	11747644	922	922	922	922	0
393	20230829	135500	11747644	922	922	922	922	0
394	20230829	135400	11747644	922	922	922	922	1
395	20230829	135300	11746722	923	923	923	923	0
396	20230829	135200	11746722	923	923	923	923	0
397	20230829	135100	11746722	923	923	923	923	0
398	20230829	135000	11746722	923	923	923	923	3
399	20230829	134900	11743953	922	922	922	922	162
400	20230829	134800	11594589	923	923	923	923	0
401	20230829	134700	11594589	923	923	923	923	0
402	20230829	134600	11594589	923	923	923	923	0
403	20230829	134500	11594589	923	923	923	923	0
404	20230829	134400	11594589	923	923	923	923	0
405	20230829	134300	11594589	923	923	923	923	0
406	20230829	134200	11594589	923	923	923	923	0
407	20230829	134100	11594589	923	923	923	923	229
408	20230829	134000	11383222	927	925	927	925	11
409	20230829	133900	11373045	923	923	923	923	0
410	20230829	133800	11373045	923	923	923	923	0
411	20230829	133700	11373045	923	923	923	923	0
412	20230829	133600	11373045	923	923	923	923	609
413	20230829	133500	10810938	923	923	923	923	246
414	20230829	133400	10583880	922	922	922	922	0
415	20230829	133300	10583880	922	922	922	922	0
416	20230829	133200	10583880	922	922	922	922	0
417	20230829	133100	10583880	922	922	922	922	0
418	20230829	133000	10583880	922	922	922	922	0
419	20230829	132900	10583880	922	922	922	922	0
420	20230829	132800	10583880	922	922	922	922	0
421	20230829	132700	10583880	922	922	922	922	0
422	20230829	132600	10583880	922	922	922	922	0
423	20230829	132500	10583880	922	922	922	922	0
424	20230829	132400	10583880	922	922	922	922	0
425	20230829	132300	10583880	922	922	922	922	0
426	20230829	132200	10583880	922	922	922	922	0
427	20230829	132100	10583880	922	922	922	922	0
428	20230829	132000	10583880	922	922	922	922	0
429	20230829	131900	10583880	922	922	922	922	0
430	20230829	131800	10583880	922	922	922	922	0
431	20230829	131700	10583880	922	922	922	922	0
432	20230829	131600	10583880	922	924	924	922	1125
433	20230829	131500	9546585	928	928	928	928	1
434	20230829	131400	9545657	930	930	930	930	0
435	20230829	131300	9545657	930	930	930	930	0
436	20230829	131200	9545657	930	930	930	930	0
437	20230829	131100	9545657	930	930	930	930	0
438	20230829	131000	9545657	930	930	930	930	0
439	20230829	130900	9545657	930	930	930	930	0
440	20230829	130800	9545657	930	930	930	930	0
441	20230829	130700	9545657	930	930	930	930	0
442	20230829	130600	9545657	930	930	930	930	0
443	20230829	130500	9545657	930	930	930	930	0
444	20230829	130400	9545657	930	930	930	930	0
445	20230829	130300	9545657	930	930	930	930	0
446	20230829	130200	9545657	930	930	930	930	0
447	20230829	130100	9545657	930	930	930	930	0
448	20230829	130000	9545657	930	930	930	930	0
449	20230829	125900	9545657	930	930	930	930	0
450	20230829	125800	9545657	930	930	930	930	0
451	20230829	125700	9545657	930	930	930	930	0
452	20230829	125600	9545657	930	930	930	930	0
453	20230829	125500	9545657	930	930	930	930	0
454	20230829	125400	9545657	930	930	930	930	0
455	20230829	125300	9545657	930	930	930	930	0
456	20230829	125200	9545657	930	930	930	930	0
457	20230829	125100	9545657	930	930	930	930	0
458	20230829	125000	9545657	930	930	930	930	0
459	20230829	124900	9545657	930	930	930	930	0
460	20230829	124800	9545657	930	930	930	930	0
461	20230829	124700	9545657	930	930	930	930	0
462	20230829	124600	9545657	930	930	930	930	0
463	20230829	124500	9545657	930	930	930	930	0
464	20230829	124400	9545657	930	930	930	930	0
465	20230829	124300	9545657	930	930	930	930	0
466	20230829	124200	9545657	930	923	930	923	1000
467	20230829	124100	8617934	921	921	921	921	0
468	20230829	124000	8617934	921	921	921	921	0
469	20230829	123900	8617934	921	921	921	921	0
470	20230829	123800	8617934	921	921	921	921	0
471	20230829	123700	8617934	921	921	921	921	0
472	20230829	123600	8617934	921	921	921	921	0
473	20230829	123500	8617934	921	921	921	921	0
474	20230829	123400	8617934	921	921	921	921	0
475	20230829	123300	8617934	921	921	921	921	0
476	20230829	123200	8617934	921	921	921	921	2
477	20230829	123100	8616092	920	920	920	920	0
478	20230829	123000	8616092	920	920	920	920	0
479	20230829	122900	8616092	920	920	920	920	0
480	20230829	122800	8616092	920	920	920	920	0
481	20230829	122700	8616092	920	920	920	920	0
482	20230829	122600	8616092	920	920	920	920	355
483	20230829	122500	8289492	922	922	922	922	0
484	20230829	122400	8289492	922	922	922	922	0
485	20230829	122300	8289492	922	922	922	922	0
486	20230829	122200	8289492	922	922	922	922	0
487	20230829	122100	8289492	922	922	922	922	0
488	20230829	122000	8289492	922	922	922	922	0
489	20230829	121900	8289492	922	922	922	922	0
490	20230829	121800	8289492	922	922	922	922	20
491	20230829	121700	8271052	922	922	922	922	0
492	20230829	121600	8271052	922	922	922	922	0
493	20230829	121500	8271052	922	922	922	922	0
494	20230829	121400	8271052	922	922	922	922	0
495	20230829	121300	8271052	922	922	922	922	0
496	20230829	121200	8271052	922	922	922	922	0
497	20230829	121100	8271052	922	922	922	922	0
498	20230829	121000	8271052	922	922	922	922	0
499	20230829	120900	8271052	922	922	922	922	0
500	20230829	120800	8271052	922	922	922	922	0
501	20230829	120700	8271052	922	922	922	922	0
502	20230829	120600	8271052	922	922	922	922	0
503	20230829	120500	8271052	922	922	922	922	0
504	20230829	120400	8271052	922	922	922	922	0
505	20230829	120300	8271052	922	922	922	922	0
506	20230829	120200	8271052	922	922	922	922	0
507	20230829	120100	8271052	922	922	922	922	0
508	20230829	120000	8271052	922	922	922	922	0
509	20230829	115900	8271052	922	922	922	922	0
510	20230829	115800	8271052	922	922	922	922	0
511	20230829	115700	8271052	922	922	922	922	0
512	20230829	115600	8271052	922	922	922	922	823
513	20230829	115500	7512246	922	922	922	922	0
514	20230829	115400	7512246	922	922	922	922	50
515	20230829	115300	7466146	922	922	922	922	0
516	20230829	115200	7466146	922	922	922	922	137
517	20230829	115100	7339832	922	922	922	922	0
518	20230829	115000	7339832	922	922	922	922	0
519	20230829	114900	7339832	922	922	922	922	0
520	20230829	114800	7339832	922	922	922	922	0
521	20230829	114700	7339832	922	922	922	922	0
522	20230829	114600	7339832	922	922	922	922	0
523	20230829	114500	7339832	922	922	922	922	0
524	20230829	114400	7339832	922	922	922	922	0
525	20230829	114300	7339832	922	922	922	922	5
526	20230829	114200	7335222	924	924	924	924	0
527	20230829	114100	7335222	924	924	924	924	0
528	20230829	114000	7335222	924	924	924	924	0
529	20230829	113900	7335222	924	924	924	924	0
530	20230829	113800	7335222	924	924	924	924	0
531	20230829	113700	7335222	924	920	924	920	2
532	20230829	113600	7333378	924	924	924	924	0
533	20230829	113500	7333378	924	924	924	924	0
534	20230829	113400	7333378	924	924	924	924	0
535	20230829	113300	7333378	924	924	924	924	0
536	20230829	113200	7333378	924	923	924	922	8
537	20230829	113100	7325993	922	921	922	921	250
538	20230829	113000	7095571	921	921	921	921	0
539	20230829	112900	7095571	921	921	921	921	1
540	20230829	112800	7094650	920	920	920	920	0
541	20230829	112700	7094650	920	920	920	920	1
542	20230829	112600	7093730	921	921	921	921	0
543	20230829	112500	7093730	921	921	921	921	0
544	20230829	112400	7093730	921	921	921	921	1
545	20230829	112300	7092809	919	919	919	919	1
546	20230829	112200	7091890	919	919	919	919	0
547	20230829	112100	7091890	919	919	919	919	0
548	20230829	112000	7091890	919	919	919	919	0
549	20230829	111900	7091890	919	919	919	919	1
550	20230829	111800	7090971	918	918	918	918	0
551	20230829	111700	7090971	918	918	918	918	0
552	20230829	111600	7090971	918	918	918	918	0
553	20230829	111500	7090971	918	918	918	918	0
554	20230829	111400	7090971	918	918	918	918	0
555	20230829	111300	7090971	918	918	918	918	0
556	20230829	111200	7090971	918	918	918	918	0
557	20230829	111100	7090971	918	919	919	918	38
558	20230829	111000	7056086	918	918	918	918	0
559	20230829	110900	7056086	918	918	918	918	0
560	20230829	110800	7056086	918	919	919	918	1110
561	20230829	110700	6036715	919	920	920	919	237
562	20230829	110600	5818910	921	921	921	921	0
563	20230829	110500	5818910	921	921	921	921	0
564	20230829	110400	5818910	921	921	921	921	0
565	20230829	110300	5818910	921	921	921	921	5
566	20230829	110200	5814305	920	920	920	920	4
567	20230829	110100	5810625	920	920	920	920	10
568	20230829	110000	5801425	920	920	920	920	1
569	20230829	105900	5800505	919	919	919	919	0
570	20230829	105800	5800505	919	921	921	919	900
571	20230829	105700	4972758	922	922	922	922	0
572	20230829	105600	4972758	922	922	922	922	0
573	20230829	105500	4972758	922	922	922	922	2
574	20230829	105400	4970914	922	922	922	922	1
575	20230829	105300	4969992	922	922	922	922	1
576	20230829	105200	4969070	922	922	922	922	0
577	20230829	105100	4969070	922	921	922	921	13
578	20230829	105000	4957096	921	921	921	921	26
579	20230829	104900	4933150	921	921	921	921	1
580	20230829	104800	4932229	920	920	920	920	20
581	20230829	104700	4913829	920	920	920	920	10
582	20230829	104600	4904629	920	920	920	920	1
583	20230829	104500	4903709	920	920	920	920	0
584	20230829	104400	4903709	920	920	920	920	0
585	20230829	104300	4903709	920	920	920	920	0
586	20230829	104200	4903709	920	920	920	920	0
587	20230829	104100	4903709	920	920	920	920	0
588	20230829	104000	4903709	920	920	920	920	0
589	20230829	103900	4903709	920	920	920	920	40
590	20230829	103800	4866909	920	920	920	920	17
591	20230829	103700	4851269	921	921	921	921	0
592	20230829	103600	4851269	921	921	921	921	3
593	20230829	103500	4848506	922	922	922	922	0
594	20230829	103400	4848506	922	922	922	922	0
595	20230829	103300	4848506	922	922	922	922	0
596	20230829	103200	4848506	922	922	922	922	0
597	20230829	103100	4848506	922	922	922	922	0
598	20230829	103000	4848506	922	922	922	922	0
599	20230829	102900	4848506	922	921	922	921	156
600	20230829	102800	4704710	921	921	921	921	9
601	20230829	102700	4696421	920	920	920	920	0
602	20230829	102600	4696421	920	920	920	920	0
603	20230829	102500	4696421	920	920	920	920	0
604	20230829	102400	4696421	920	920	920	920	0
605	20230829	102300	4696421	920	920	920	920	1
606	20230829	102200	4695501	920	920	920	920	2
607	20230829	102100	4693661	920	920	920	920	248
608	20230829	102000	4465501	920	920	920	920	0
609	20230829	101900	4465501	920	920	920	920	0
610	20230829	101800	4465501	920	920	920	920	0
611	20230829	101700	4465501	920	920	920	920	300
612	20230829	101600	4189501	919	920	920	919	549
613	20230829	101500	3684968	920	920	920	920	0
614	20230829	101400	3684968	920	920	920	920	0
615	20230829	101300	3684968	920	919	920	919	396
616	20230829	101200	3321029	919	919	919	919	1
617	20230829	101100	3320110	919	919	919	919	4
618	20230829	101000	3316434	918	918	918	918	3
619	20230829	100900	3313680	918	919	919	918	234
620	20230829	100800	3098642	918	918	918	918	62
621	20230829	100700	3041726	919	919	919	919	0
622	20230829	100600	3041726	919	919	919	919	0
623	20230829	100500	3041726	919	919	919	919	0
624	20230829	100400	3041726	919	919	919	919	0
625	20230829	100300	3041726	919	919	919	919	0
626	20230829	100200	3041726	919	919	919	919	0
627	20230829	100100	3041726	919	919	919	919	0
628	20230829	100000	3041726	919	919	919	919	0
629	20230829	095900	3041726	919	919	919	919	0
630	20230829	095800	3041726	919	916	919	916	350
631	20230829	095700	2720749	917	918	918	917	60
632	20230829	095600	2665690	918	918	918	918	0
633	20230829	095500	2665690	918	918	918	918	0
634	20230829	095400	2665690	918	918	918	918	0
635	20230829	095300	2665690	918	918	918	918	0
636	20230829	095200	2665690	918	918	918	918	0
637	20230829	095100	2665690	918	918	918	918	0
638	20230829	095000	2665690	918	918	918	918	0
639	20230829	094900	2665690	918	918	918	918	0
640	20230829	094800	2665690	918	918	918	918	0
641	20230829	094700	2665690	918	918	918	918	0
642	20230829	094600	2665690	918	918	918	918	0
643	20230829	094500	2665690	918	918	918	918	0
644	20230829	094400	2665690	918	917	918	917	61
645	20230829	094300	2609752	917	917	917	917	141
646	20230829	094200	2480455	917	917	917	917	0
647	20230829	094100	2480455	917	917	917	917	0
648	20230829	094000	2480455	917	917	917	917	0
649	20230829	093900	2480455	917	917	917	917	1
650	20230829	093800	2479538	918	918	918	918	0
651	20230829	093700	2479538	918	918	918	918	22
652	20230829	093600	2459342	918	919	919	918	55
653	20230829	093500	2408798	919	918	919	918	10
654	20230829	093400	2399613	919	919	919	919	0
655	20230829	093300	2399613	919	919	919	919	0
656	20230829	093200	2399613	919	918	919	918	7
657	20230829	093100	2393185	919	919	919	919	0
658	20230829	093000	2393185	919	919	919	919	0
659	20230829	092900	2393185	919	919	919	919	0
660	20230829	092800	2393185	919	919	919	919	1
661	20230829	092700	2392266	919	919	919	919	0
662	20230829	092600	2392266	919	919	919	919	0
663	20230829	092500	2392266	919	919	919	919	0
664	20230829	092400	2392266	919	919	919	919	0
665	20230829	092300	2392266	919	919	919	919	0
666	20230829	092200	2392266	919	919	919	919	0
667	20230829	092100	2392266	919	919	919	919	0
668	20230829	092000	2392266	919	919	919	919	0
669	20230829	091900	2392266	919	917	919	917	16
670	20230829	091800	2377579	919	919	919	919	0
671	20230829	091700	2377579	919	919	919	919	1
672	20230829	091600	2376660	907	907	907	907	0
673	20230829	091500	2376660	907	907	907	907	0
674	20230829	091400	2376660	907	907	907	907	0
675	20230829	091300	2376660	907	907	907	907	0
676	20230829	091200	2376660	907	907	907	907	0
677	20230829	091100	2376660	907	907	907	907	6
678	20230829	091000	2371218	906	906	906	906	0
679	20230829	090900	2371218	906	906	906	906	0
680	20230829	090800	2371218	906	906	906	906	0
681	20230829	090700	2371218	906	906	906	906	0
682	20230829	090600	2371218	906	906	906	906	0
683	20230829	090500	2371218	906	906	906	906	0
684	20230829	090400	2371218	906	906	906	906	0
685	20230829	090300	2371218	906	906	906	906	0
686	20230829	090200	2371218	906	906	906	906	0
687	20230829	090100	2371218	906	906	906	906	0
688	20230829	090000	2371218	906	919	919	906	2602