KissMeData/005320/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	184200	200529548	977	977	977	977	3000
3	20230810	184100	200529548	977	977	977	977	0
4	20230810	184000	200529548	977	977	977	977	0
5	20230810	183900	200529548	977	977	977	977	0
6	20230810	183800	200529548	977	977	977	977	0
7	20230810	183700	200529548	977	977	977	977	0
8	20230810	183600	200529548	977	977	977	977	0
9	20230810	183500	200529548	977	977	977	977	0
10	20230810	183400	200529548	977	977	977	977	0
11	20230810	183300	200529548	977	977	977	977	0
12	20230810	183200	200529548	977	977	977	977	0
13	20230810	183100	200529548	977	977	977	977	0
14	20230810	183000	200529548	977	977	977	977	0
15	20230810	182900	200529548	977	977	977	977	0
16	20230810	182800	200529548	977	977	977	977	0
17	20230810	182700	200529548	977	977	977	977	0
18	20230810	182600	200529548	977	977	977	977	0
19	20230810	182500	200529548	977	977	977	977	0
20	20230810	182400	200529548	977	977	977	977	0
21	20230810	182300	200529548	977	977	977	977	0
22	20230810	182200	200529548	977	977	977	977	0
23	20230810	182100	200529548	977	977	977	977	0
24	20230810	182000	200529548	977	977	977	977	0
25	20230810	181900	200529548	977	977	977	977	0
26	20230810	181800	200529548	977	977	977	977	0
27	20230810	181700	200529548	977	977	977	977	0
28	20230810	181600	200529548	977	977	977	977	0
29	20230810	181500	200529548	977	977	977	977	0
30	20230810	181400	200529548	977	977	977	977	0
31	20230810	181300	200529548	977	977	977	977	0
32	20230810	181200	200529548	977	977	977	977	3000
33	20230810	181100	200529548	977	977	977	977	0
34	20230810	181000	200529548	977	977	977	977	0
35	20230810	180900	200529548	977	977	977	977	0
36	20230810	180800	200529548	977	977	977	977	0
37	20230810	180700	200529548	977	977	977	977	0
38	20230810	180600	200529548	977	977	977	977	0
39	20230810	180500	200529548	977	977	977	977	0
40	20230810	180400	200529548	977	977	977	977	0
41	20230810	180300	200529548	977	977	977	977	0
42	20230810	180200	200529548	977	977	977	977	0
43	20230810	180100	200529548	977	977	977	977	0
44	20230810	180000	200529548	977	977	977	977	0
45	20230810	175900	200529548	977	977	977	977	0
46	20230810	175800	200529548	977	977	977	977	0
47	20230810	175700	200529548	977	977	977	977	0
48	20230810	175600	200529548	977	977	977	977	0
49	20230810	175500	200529548	977	977	977	977	0
50	20230810	175400	200529548	977	977	977	977	0
51	20230810	175300	200529548	977	977	977	977	0
52	20230810	175200	200529548	977	977	977	977	0
53	20230810	175100	200529548	977	977	977	977	0
54	20230810	175000	200529548	977	977	977	977	0
55	20230810	174900	200529548	977	977	977	977	0
56	20230810	174800	200529548	977	977	977	977	0
57	20230810	174700	200529548	977	977	977	977	0
58	20230810	174600	200529548	977	977	977	977	0
59	20230810	174500	200529548	977	977	977	977	0
60	20230810	174400	200529548	977	977	977	977	0
61	20230810	174300	200529548	977	977	977	977	0
62	20230810	174200	200529548	977	977	977	977	3000
63	20230810	174100	200529548	977	977	977	977	0
64	20230810	174000	200529548	977	977	977	977	0
65	20230810	173900	200529548	977	977	977	977	0
66	20230810	173800	200529548	977	977	977	977	0
67	20230810	173700	200529548	977	977	977	977	0
68	20230810	173600	200529548	977	977	977	977	0
69	20230810	173500	200529548	977	977	977	977	0
70	20230810	173400	200529548	977	977	977	977	0
71	20230810	173300	200529548	977	977	977	977	0
72	20230810	173200	200529548	977	977	977	977	0
73	20230810	173100	200529548	977	977	977	977	0
74	20230810	173000	200529548	977	977	977	977	0
75	20230810	172900	200529548	977	977	977	977	0
76	20230810	172800	200529548	977	977	977	977	0
77	20230810	172700	200529548	977	977	977	977	0
78	20230810	172600	200529548	977	977	977	977	0
79	20230810	172500	200529548	977	977	977	977	0
80	20230810	172400	200529548	977	977	977	977	0
81	20230810	172300	200529548	977	977	977	977	0
82	20230810	172200	200529548	977	977	977	977	0
83	20230810	172100	200529548	977	977	977	977	0
84	20230810	172000	200529548	977	977	977	977	0
85	20230810	171900	200529548	977	977	977	977	0
86	20230810	171800	200529548	977	977	977	977	0
87	20230810	171700	200529548	977	977	977	977	0
88	20230810	171600	200529548	977	977	977	977	0
89	20230810	171500	200529548	977	977	977	977	0
90	20230810	171400	200529548	977	977	977	977	0
91	20230810	171300	200529548	977	977	977	977	0
92	20230810	171200	200529548	977	977	977	977	3000
93	20230810	171100	200529548	977	977	977	977	0
94	20230810	171000	200529548	977	977	977	977	0
95	20230810	170900	200529548	977	977	977	977	0
96	20230810	170800	200529548	977	977	977	977	0
97	20230810	170700	200529548	977	977	977	977	0
98	20230810	170600	200529548	977	977	977	977	0
99	20230810	170500	200529548	977	977	977	977	0
100	20230810	170400	200529548	977	977	977	977	0
101	20230810	170300	200529548	977	977	977	977	0
102	20230810	170200	200529548	977	977	977	977	0
103	20230810	170100	200529548	977	977	977	977	0
104	20230810	170000	200529548	977	977	977	977	0
105	20230810	165900	200529548	977	977	977	977	0
106	20230810	165800	200529548	977	977	977	977	0
107	20230810	165700	200529548	977	977	977	977	0
108	20230810	165600	200529548	977	977	977	977	0
109	20230810	165500	200529548	977	977	977	977	0
110	20230810	165400	200529548	977	977	977	977	0
111	20230810	165300	200529548	977	977	977	977	0
112	20230810	165200	200529548	977	977	977	977	0
113	20230810	165100	200529548	977	977	977	977	0
114	20230810	165000	200529548	977	977	977	977	0
115	20230810	164900	200529548	977	977	977	977	0
116	20230810	164800	200529548	977	977	977	977	0
117	20230810	164700	200529548	977	977	977	977	0
118	20230810	164600	200529548	977	977	977	977	0
119	20230810	164500	200529548	977	977	977	977	0
120	20230810	164400	200529548	977	977	977	977	0
121	20230810	164300	200529548	977	977	977	977	0
122	20230810	164200	200529548	977	977	977	977	3000
123	20230810	164100	200529548	977	977	977	977	0
124	20230810	164000	200529548	977	977	977	977	0
125	20230810	163900	200529548	977	977	977	977	0
126	20230810	163800	200529548	977	977	977	977	0
127	20230810	163700	200529548	977	977	977	977	0
128	20230810	163600	200529548	977	977	977	977	0
129	20230810	163500	200529548	977	977	977	977	0
130	20230810	163400	200529548	977	977	977	977	0
131	20230810	163300	200529548	977	977	977	977	0
132	20230810	163200	200529548	977	977	977	977	0
133	20230810	163100	200529548	977	977	977	977	0
134	20230810	163000	200529548	977	977	977	977	0
135	20230810	162900	200529548	977	977	977	977	0
136	20230810	162800	200529548	977	977	977	977	0
137	20230810	162700	200529548	977	977	977	977	0
138	20230810	162600	200529548	977	977	977	977	0
139	20230810	162500	200529548	977	977	977	977	0
140	20230810	162400	200529548	977	977	977	977	0
141	20230810	162300	200529548	977	977	977	977	0
142	20230810	162200	200529548	977	977	977	977	0
143	20230810	162100	200529548	977	977	977	977	0
144	20230810	162000	200529548	977	977	977	977	0
145	20230810	161900	200529548	977	977	977	977	0
146	20230810	161800	200529548	977	977	977	977	0
147	20230810	161700	200529548	977	977	977	977	0
148	20230810	161600	200529548	977	977	977	977	0
149	20230810	161500	200529548	977	977	977	977	0
150	20230810	161400	200529548	977	977	977	977	0
151	20230810	161300	200529548	977	977	977	977	0
152	20230810	161200	200529548	977	977	977	977	3000
153	20230810	161100	200529548	977	977	977	977	0
154	20230810	161000	200529548	977	977	977	977	0
155	20230810	160900	200529548	977	977	977	977	0
156	20230810	160800	200529548	977	977	977	977	0
157	20230810	160700	200529548	977	977	977	977	0
158	20230810	160600	200529548	977	977	977	977	0
159	20230810	160500	200529548	977	977	977	977	0
160	20230810	160400	200529548	977	977	977	977	0
161	20230810	160300	200529548	977	977	977	977	0
162	20230810	160200	200529548	977	977	977	977	0
163	20230810	160100	200529548	977	977	977	977	0
164	20230810	160000	200529548	977	977	977	977	0
165	20230810	155900	200529548	977	977	977	977	0
166	20230810	155800	200529548	977	977	977	977	0
167	20230810	155700	200529548	977	977	977	977	0
168	20230810	155600	200529548	977	977	977	977	0
169	20230810	155500	200529548	977	977	977	977	0
170	20230810	155400	200529548	977	977	977	977	0
171	20230810	155300	200529548	977	977	977	977	0
172	20230810	155200	200529548	977	977	977	977	0
173	20230810	155100	200529548	977	977	977	977	0
174	20230810	155000	200529548	977	977	977	977	0
175	20230810	154900	200529548	977	977	977	977	0
176	20230810	154800	200529548	977	977	977	977	0
177	20230810	154700	200529548	977	977	977	977	0
178	20230810	154600	200529548	977	977	977	977	0
179	20230810	154500	200529548	977	977	977	977	0
180	20230810	154400	200529548	977	977	977	977	0
181	20230810	154300	200529548	977	977	977	977	0
182	20230810	154200	200529548	977	977	977	977	3000
183	20230810	154100	200529548	977	977	977	977	0
184	20230810	154000	200529548	977	977	977	977	0
185	20230810	153900	200529548	977	977	977	977	0
186	20230810	153800	200529548	977	977	977	977	0
187	20230810	153700	200529548	977	977	977	977	0
188	20230810	153600	200529548	977	977	977	977	0
189	20230810	153500	200529548	977	977	977	977	0
190	20230810	153400	200529548	977	977	977	977	0
191	20230810	153300	200529548	977	977	977	977	0
192	20230810	153200	200529548	977	977	977	977	0
193	20230810	153100	200529548	977	977	977	977	0
194	20230810	153000	200529548	977	977	977	977	3000
195	20230810	152900	197598548	976	976	976	976	0
196	20230810	152800	197598548	976	976	976	976	0
197	20230810	152700	197598548	976	976	976	976	0
198	20230810	152600	197598548	976	976	976	976	0
199	20230810	152500	197598548	976	976	976	976	0
200	20230810	152400	197598548	976	976	976	976	0
201	20230810	152300	197598548	976	976	976	976	0
202	20230810	152200	197598548	976	976	976	976	0
203	20230810	152100	197598548	976	976	976	976	0
204	20230810	152000	197598548	976	976	976	976	0
205	20230810	151900	197598548	976	976	976	976	4
206	20230810	151800	197594644	976	976	976	976	4
207	20230810	151700	197590740	976	976	976	976	107
208	20230810	151600	197486308	977	976	977	976	186
209	20230810	151500	197304590	976	976	976	976	4
210	20230810	151400	197300686	977	977	977	976	108
211	20230810	151300	197195172	977	977	977	977	0
212	20230810	151200	197195172	977	977	977	977	0
213	20230810	151100	197195172	977	977	977	977	10
214	20230810	151000	197185402	975	975	975	975	0
215	20230810	150900	197185402	975	976	976	975	3
216	20230810	150800	197182476	977	977	977	977	39
217	20230810	150700	197144373	977	978	978	977	666
218	20230810	150600	196493034	978	978	978	978	439
219	20230810	150500	196063692	978	978	978	978	0
220	20230810	150400	196063692	978	975	978	975	69
221	20230810	150300	195996228	978	978	978	978	113
222	20230810	150200	195885714	978	978	978	978	0
223	20230810	150100	195885714	978	979	979	978	72
224	20230810	150000	195815242	979	979	979	979	27
225	20230810	145900	195788809	980	980	980	980	0
226	20230810	145800	195788809	980	980	980	979	738
227	20230810	145700	195065694	980	980	980	980	0
228	20230810	145600	195065694	980	980	980	980	21
229	20230810	145500	195045114	980	980	980	980	0
230	20230810	145400	195045114	980	980	980	979	316
231	20230810	145300	194735534	980	980	980	980	32
232	20230810	145200	194704174	980	980	980	980	0
233	20230810	145100	194704174	980	980	980	980	21
234	20230810	145000	194683594	980	980	980	980	0
235	20230810	144900	194683594	980	980	980	980	143
236	20230810	144800	194543454	980	979	980	979	115
237	20230810	144700	194430769	980	982	982	980	658
238	20230810	144600	193784887	981	981	981	981	38
239	20230810	144500	193747609	981	981	981	981	15
240	20230810	144400	193732894	980	980	980	980	18
241	20230810	144300	193715254	982	979	982	979	412
242	20230810	144200	193310864	981	980	981	980	100
243	20230810	144100	193212845	981	979	981	979	2168
244	20230810	144000	191087005	979	980	980	979	62
245	20230810	143900	191026247	977	977	977	977	0
246	20230810	143800	191026247	977	977	977	977	0
247	20230810	143700	191026247	977	977	977	977	0
248	20230810	143600	191026247	977	977	977	977	19
249	20230810	143500	191007684	974	975	975	974	919
250	20230810	143400	190111955	975	975	975	975	30
251	20230810	143300	190082705	975	975	975	975	1
252	20230810	143200	190081730	977	977	980	977	587
253	20230810	143100	189507817	976	977	977	976	712
254	20230810	143000	188812194	977	976	977	976	10
255	20230810	142900	188802432	977	977	977	977	428
256	20230810	142800	188384276	977	979	979	977	932
257	20230810	142700	187473366	979	979	979	979	32
258	20230810	142600	187442038	979	979	979	979	54
259	20230810	142500	187389172	979	979	979	979	32
260	20230810	142400	187357844	979	979	979	979	16
261	20230810	142300	187342180	979	979	979	979	16
262	20230810	142200	187326516	979	979	979	979	0
263	20230810	142100	187326516	979	979	979	979	22
264	20230810	142000	187304978	979	979	979	979	0
265	20230810	141900	187304978	979	979	979	978	347
266	20230810	141800	186965278	980	979	980	979	37
267	20230810	141700	186929021	979	979	980	979	34
268	20230810	141600	186895703	979	980	980	979	33
269	20230810	141500	186863364	980	980	980	980	0
270	20230810	141400	186863364	980	980	980	980	2
271	20230810	141300	186861404	979	979	979	979	4
272	20230810	141200	186857488	979	979	980	979	13
273	20230810	141100	186844751	980	980	980	979	119
274	20230810	141000	186728132	980	980	980	980	0
275	20230810	140900	186728132	980	980	980	980	0
276	20230810	140800	186728132	980	980	980	980	0
277	20230810	140700	186728132	980	980	980	980	0
278	20230810	140600	186728132	980	980	980	980	100
279	20230810	140500	186630132	980	980	980	980	155
280	20230810	140400	186478232	976	976	976	976	510
281	20230810	140300	185980472	980	980	980	980	0
282	20230810	140200	185980472	980	980	980	980	0
283	20230810	140100	185980472	980	980	980	980	50
284	20230810	140000	185931472	979	979	979	979	492
285	20230810	135900	185449804	976	976	976	976	64
286	20230810	135800	185387340	975	980	980	970	2026
287	20230810	135700	183418716	975	975	975	975	222
288	20230810	135600	183202266	975	978	978	975	778
289	20230810	135500	182443269	981	981	981	981	0
290	20230810	135400	182443269	981	981	981	981	0
291	20230810	135300	182443269	981	981	981	981	48
292	20230810	135200	182396181	981	981	981	981	0
293	20230810	135100	182396181	981	981	981	981	166
294	20230810	135000	182233335	981	981	981	981	24
295	20230810	134900	182209791	982	981	982	981	23
296	20230810	134800	182187207	981	981	981	981	0
297	20230810	134700	182187207	981	981	981	981	0
298	20230810	134600	182187207	981	981	981	981	0
299	20230810	134500	182187207	981	981	981	981	0
300	20230810	134400	182187207	981	981	981	979	1007
301	20230810	134300	181200970	982	982	982	982	0
302	20230810	134200	181200970	982	982	982	982	0
303	20230810	134100	181200970	982	982	982	982	0
304	20230810	134000	181200970	982	982	982	982	0
305	20230810	133900	181200970	982	980	982	980	20
306	20230810	133800	181181348	980	981	981	980	638
307	20230810	133700	180555792	982	982	982	982	0
308	20230810	133600	180555792	982	982	982	982	38
309	20230810	133500	180518476	982	982	982	982	0
310	20230810	133400	180518476	982	982	982	982	0
311	20230810	133300	180518476	982	982	982	982	110
312	20230810	133200	180410456	982	982	982	982	216
313	20230810	133100	180198344	978	978	978	978	90
314	20230810	133000	180110324	982	982	982	982	0
315	20230810	132900	180110324	982	982	982	982	1
316	20230810	132800	180109342	983	983	983	983	0
317	20230810	132700	180109342	983	983	983	983	0
318	20230810	132600	180109342	983	983	983	983	0
319	20230810	132500	180109342	983	983	983	983	0
320	20230810	132400	180109342	983	980	983	980	231
321	20230810	132300	179882461	980	981	981	980	19
322	20230810	132200	179863825	981	981	981	981	82
323	20230810	132100	179783383	981	981	981	981	4
324	20230810	132000	179779459	982	982	982	982	81
325	20230810	131900	179699917	982	983	983	982	46
326	20230810	131800	179654701	982	982	982	982	1
327	20230810	131700	179653719	982	982	982	982	17
328	20230810	131600	179637025	982	982	982	982	33
329	20230810	131500	179604619	982	978	982	976	467
330	20230810	131400	179146322	981	981	981	981	0
331	20230810	131300	179146322	981	981	981	981	49
332	20230810	131200	179098253	981	981	981	981	42
333	20230810	131100	179057051	981	982	982	981	132
334	20230810	131000	178927527	982	982	982	982	32
335	20230810	130900	178896103	982	982	982	982	32
336	20230810	130800	178864679	982	982	982	982	38
337	20230810	130700	178827363	982	982	982	982	16
338	20230810	130600	178811651	983	983	983	983	0
339	20230810	130500	178811651	983	983	983	983	0
340	20230810	130400	178811651	983	983	983	983	0
341	20230810	130300	178811651	983	983	983	983	301
342	20230810	130200	178515768	981	981	981	981	100
343	20230810	130100	178417668	980	982	983	980	485
344	20230810	130000	177941634	982	982	982	982	1248
345	20230810	125900	176716098	982	977	982	977	1003
346	20230810	125800	175736152	975	983	984	975	2944
347	20230810	125700	172850604	983	983	983	983	230
348	20230810	125600	172624514	981	982	982	981	4000
349	20230810	125500	168700410	982	982	982	982	0
350	20230810	125400	168700410	982	982	982	982	1504
351	20230810	125300	167223482	981	982	982	981	380
352	20230810	125200	166850692	982	982	982	981	640
353	20230810	125100	166222840	981	981	981	981	0
354	20230810	125000	166222840	981	981	981	981	0
355	20230810	124900	166222840	981	981	981	981	500
356	20230810	124800	165732340	981	981	981	981	0
357	20230810	124700	165732340	981	981	981	981	300
358	20230810	124600	165438040	980	981	981	980	335
359	20230810	124500	165109708	981	981	981	981	16
360	20230810	124400	165094012	981	981	981	981	0
361	20230810	124300	165094012	981	981	981	981	0
362	20230810	124200	165094012	981	981	981	981	0
363	20230810	124100	165094012	981	981	981	981	22
364	20230810	124000	165072430	981	981	982	981	147
365	20230810	123900	164928150	982	981	982	981	380
366	20230810	123800	164555290	982	982	982	981	160
367	20230810	123700	164398180	981	981	981	981	0
368	20230810	123600	164398180	981	981	982	981	1204
369	20230810	123500	163217034	981	981	981	981	100
370	20230810	123400	163118934	981	980	981	980	540
371	20230810	123300	162589494	981	981	981	981	34
372	20230810	123200	162556140	981	981	981	981	34
373	20230810	123100	162522786	981	981	981	981	139
374	20230810	123000	162386427	981	981	981	981	834
375	20230810	122900	161568273	981	981	981	981	117
376	20230810	122800	161453496	981	981	981	981	0
377	20230810	122700	161453496	981	981	981	981	0
378	20230810	122600	161453496	981	981	981	981	1790
379	20230810	122500	159697506	981	980	981	980	952
380	20230810	122400	158764326	980	980	980	980	34
381	20230810	122300	158731006	980	980	980	980	34
382	20230810	122200	158697686	980	980	980	980	34
383	20230810	122100	158664366	980	980	980	980	39
384	20230810	122000	158626146	980	980	980	980	0
385	20230810	121900	158626146	980	980	980	980	10
386	20230810	121800	158616346	978	978	978	978	0
387	20230810	121700	158616346	978	978	978	978	0
388	20230810	121600	158616346	978	978	978	978	107
389	20230810	121500	158511700	978	978	978	978	0
390	20230810	121400	158511700	978	978	978	978	1
391	20230810	121300	158510722	978	979	979	978	194
392	20230810	121200	158320797	979	980	980	979	179
393	20230810	121100	158145381	979	979	979	979	6
394	20230810	121000	158139507	979	980	980	979	12
395	20230810	120900	158127748	981	981	981	981	0
396	20230810	120800	158127748	981	981	981	981	200
397	20230810	120700	157931548	981	981	981	981	0
398	20230810	120600	157931548	981	982	982	981	388
399	20230810	120500	157550898	981	981	981	981	646
400	20230810	120400	156917172	981	980	981	980	3057
401	20230810	120300	153918325	980	979	980	979	3045
402	20230810	120200	150934375	979	979	979	979	0
403	20230810	120100	150934375	979	979	979	979	100
404	20230810	120000	150836475	980	980	980	980	15
405	20230810	115900	150821775	980	980	980	980	203
406	20230810	115800	150622835	980	978	980	978	3409
407	20230810	115700	147284907	978	978	978	975	1090
408	20230810	115600	146221738	975	975	975	975	0
409	20230810	115500	146221738	975	975	975	975	2000
410	20230810	115400	144271738	978	976	978	976	834
411	20230810	115300	143456650	976	976	976	976	298
412	20230810	115200	143165802	976	976	976	976	34
413	20230810	115100	143132618	976	976	976	976	34
414	20230810	115000	143099434	976	975	976	975	739
415	20230810	114900	142378790	974	974	974	974	1
416	20230810	114800	142377816	974	974	974	974	2
417	20230810	114700	142375868	974	975	975	974	208
418	20230810	114600	142173264	975	975	975	975	22
419	20230810	114500	142151814	975	976	976	975	182
420	20230810	114400	141974330	976	976	976	976	17
421	20230810	114300	141957738	976	976	976	976	34
422	20230810	114200	141924554	976	976	976	976	35
423	20230810	114100	141890394	976	976	976	976	56
424	20230810	114000	141835738	976	976	976	975	37
425	20230810	113900	141799629	975	976	976	975	24
426	20230810	113800	141776212	976	975	976	975	60
427	20230810	113700	141717658	975	976	976	975	117
428	20230810	113600	141603469	976	976	976	976	22
429	20230810	113500	141581997	975	975	975	975	0
430	20230810	113400	141581997	975	975	975	975	1
431	20230810	113300	141581022	976	976	976	976	0
432	20230810	113200	141581022	976	976	976	976	0
433	20230810	113100	141581022	976	976	976	976	22
434	20230810	113000	141559550	974	974	974	974	0
435	20230810	112900	141559550	974	974	974	974	0
436	20230810	112800	141559550	974	974	974	974	1
437	20230810	112700	141558576	974	975	975	974	6
438	20230810	112600	141552728	975	976	976	975	31
439	20230810	112500	141522473	976	976	976	976	0
440	20230810	112400	141522473	976	976	976	976	22
441	20230810	112300	141501001	976	976	976	976	0
442	20230810	112200	141501001	976	976	976	976	0
443	20230810	112100	141501001	976	976	976	976	5
444	20230810	112000	141496121	976	976	976	976	0
445	20230810	111900	141496121	976	976	976	976	21
446	20230810	111800	141475625	976	976	976	976	3
447	20230810	111700	141472697	976	976	976	976	9
448	20230810	111600	141463913	977	976	977	976	210
449	20230810	111500	141258776	976	976	976	976	48
450	20230810	111400	141211928	975	975	975	975	2
451	20230810	111300	141209978	976	976	976	976	18
452	20230810	111200	141192410	977	977	977	977	500
453	20230810	111100	140703910	977	977	977	977	0
454	20230810	111000	140703910	977	977	977	977	0
455	20230810	110900	140703910	977	977	977	977	0
456	20230810	110800	140703910	977	977	977	977	5
457	20230810	110700	140699025	976	976	976	976	0
458	20230810	110600	140699025	976	976	976	976	0
459	20230810	110500	140699025	976	976	976	976	1
460	20230810	110400	140698049	977	977	977	977	0
461	20230810	110300	140698049	977	977	977	977	30
462	20230810	110200	140668739	976	976	976	976	18
463	20230810	110100	140651171	975	976	977	975	491
464	20230810	110000	140171907	977	977	977	977	0
465	20230810	105900	140171907	977	977	977	977	200
466	20230810	105800	139976507	977	977	977	977	0
467	20230810	105700	139976507	977	977	977	977	10
468	20230810	105600	139966737	975	975	975	975	0
469	20230810	105500	139966737	975	975	975	975	0
470	20230810	105400	139966737	975	975	975	975	0
471	20230810	105300	139966737	975	975	975	975	10
472	20230810	105200	139956987	975	975	975	975	10
473	20230810	105100	139947237	974	974	974	974	0
474	20230810	105000	139947237	974	974	974	974	0
475	20230810	104900	139947237	974	974	974	974	0
476	20230810	104800	139947237	974	974	974	974	0
477	20230810	104700	139947237	974	974	974	974	0
478	20230810	104600	139947237	974	974	974	974	0
479	20230810	104500	139947237	974	974	974	974	0
480	20230810	104400	139947237	974	974	974	974	0
481	20230810	104300	139947237	974	974	974	974	0
482	20230810	104200	139947237	974	974	974	974	0
483	20230810	104100	139947237	974	974	974	974	0
484	20230810	104000	139947237	974	974	974	974	1
485	20230810	103900	139946263	974	974	974	974	0
486	20230810	103800	139946263	974	974	974	974	0
487	20230810	103700	139946263	974	975	975	974	185
488	20230810	103600	139765990	975	975	975	975	0
489	20230810	103500	139765990	975	977	977	975	4153
490	20230810	103400	135716047	977	977	977	977	4
491	20230810	103300	135712139	978	977	978	977	170
492	20230810	103200	135546039	977	977	977	977	552
493	20230810	103100	135006735	977	977	977	977	21
494	20230810	103000	134986218	977	977	977	977	0
495	20230810	102900	134986218	977	977	977	977	0
496	20230810	102800	134986218	977	977	977	977	7
497	20230810	102700	134979379	977	977	977	977	0
498	20230810	102600	134979379	977	977	977	977	0
499	20230810	102500	134979379	977	977	977	977	0
500	20230810	102400	134979379	977	977	977	977	2
501	20230810	102300	134977425	975	975	975	975	388
502	20230810	102200	134599125	975	975	975	975	0
503	20230810	102100	134599125	975	975	975	975	0
504	20230810	102000	134599125	975	976	976	975	510
505	20230810	101900	134101478	977	977	977	977	0
506	20230810	101800	134101478	977	977	977	977	100
507	20230810	101700	134003778	977	977	977	977	0
508	20230810	101600	134003778	977	977	977	977	0
509	20230810	101500	134003778	977	977	977	977	2
510	20230810	101400	134001824	977	977	977	977	0
511	20230810	101300	134001824	977	977	977	977	1000
512	20230810	101200	133024824	979	977	979	976	1956
513	20230810	101100	131113400	979	979	979	979	0
514	20230810	101000	131113400	979	979	979	979	70
515	20230810	100900	131044870	979	978	979	977	2000
516	20230810	100800	129089078	978	978	978	978	30
517	20230810	100700	129059738	977	977	977	977	1035
518	20230810	100600	128048543	976	976	976	976	0
519	20230810	100500	128048543	976	976	976	976	0
520	20230810	100400	128048543	976	976	976	976	0
521	20230810	100300	128048543	976	976	976	976	0
522	20230810	100200	128048543	976	976	976	976	0
523	20230810	100100	128048543	976	976	976	976	2117
524	20230810	100000	125982351	979	979	979	979	0
525	20230810	095900	125982351	979	978	979	978	100
526	20230810	095800	125884501	976	976	976	976	53
527	20230810	095700	125832773	979	979	979	979	0
528	20230810	095600	125832773	979	979	979	979	10
529	20230810	095500	125822983	979	976	979	976	230
530	20230810	095400	125598353	977	981	981	977	4840
531	20230810	095300	120866816	981	981	981	981	0
532	20230810	095200	120866816	981	981	981	981	0
533	20230810	095100	120866816	981	980	981	980	338
534	20230810	095000	120535454	980	979	980	978	1061
535	20230810	094900	119497592	979	979	979	979	500
536	20230810	094800	119008092	979	979	980	979	997
537	20230810	094700	118032024	981	981	981	981	110
538	20230810	094600	117924114	978	982	982	978	3486
539	20230810	094500	114509950	982	984	984	980	443
540	20230810	094400	114075380	986	985	986	985	3370
541	20230810	094300	110755563	985	985	985	985	710
542	20230810	094200	110056213	985	980	986	980	15209
543	20230810	094100	95101404	980	979	980	978	10052
544	20230810	094000	85251886	980	981	981	980	304
545	20230810	093900	84953673	981	975	981	973	10259
546	20230810	093800	74910291	976	976	976	976	430
547	20230810	093700	74490611	978	976	978	976	832
548	20230810	093600	73678075	977	978	978	977	285
549	20230810	093500	73399355	978	976	979	976	6938
550	20230810	093400	66624300	976	973	976	967	11278
551	20230810	093300	55631282	973	973	974	967	726
552	20230810	093200	54925449	974	974	975	974	801
553	20230810	093100	54145246	974	971	974	971	4971
554	20230810	093000	49309523	971	971	971	971	210
555	20230810	092900	49105613	971	973	973	971	1830
556	20230810	092800	47327323	964	973	973	964	788
557	20230810	092700	46563617	972	972	972	972	957
558	20230810	092600	45633413	972	972	972	972	25
559	20230810	092500	45609113	972	970	972	970	853
560	20230810	092400	44780677	970	970	972	970	457
561	20230810	092300	44336896	969	969	969	969	530
562	20230810	092200	43823326	971	972	972	971	322
563	20230810	092100	43510364	971	971	972	970	2136
564	20230810	092000	41436227	970	971	972	970	1467
565	20230810	091900	40012844	971	967	971	967	1953
566	20230810	091800	38121429	967	965	967	964	1746
567	20230810	091700	36436039	965	963	966	963	1819
568	20230810	091600	34682944	963	963	963	963	10
569	20230810	091500	34673314	962	960	962	960	521
570	20230810	091400	34172164	962	962	962	962	1000
571	20230810	091300	33210164	962	961	962	952	185
572	20230810	091200	33033380	962	963	963	962	13
573	20230810	091100	33020871	963	960	964	952	7751
574	20230810	091000	25575368	949	961	961	949	4402
575	20230810	090900	21363863	962	956	962	956	2522
576	20230810	090800	18941696	955	954	955	954	1763
577	20230810	090700	17258683	947	948	948	947	3000
578	20230810	090600	14415952	949	948	949	947	2001
579	20230810	090500	12518963	947	947	947	947	0
580	20230810	090400	12518963	947	948	948	947	4300
581	20230810	090300	8446563	948	949	949	948	1224
582	20230810	090200	7286159	949	952	952	949	6354
583	20230810	090100	1241152	952	952	952	952	0
584	20230810	090000	1241152	952	954	954	952	1301