KissMeData/058400/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	192400	107121929	920	920	920	920	4585
3	20230804	192300	107121929	920	920	920	920	0
4	20230804	192200	107121929	920	920	920	920	0
5	20230804	192100	107121929	920	920	920	920	0
6	20230804	192000	107121929	920	920	920	920	0
7	20230804	191900	107121929	920	920	920	920	0
8	20230804	191800	107121929	920	920	920	920	0
9	20230804	191700	107121929	920	920	920	920	0
10	20230804	191600	107121929	920	920	920	920	0
11	20230804	191500	107121929	920	920	920	920	0
12	20230804	191400	107121929	920	920	920	920	0
13	20230804	191300	107121929	920	920	920	920	0
14	20230804	191200	107121929	920	920	920	920	0
15	20230804	191100	107121929	920	920	920	920	0
16	20230804	191000	107121929	920	920	920	920	0
17	20230804	190900	107121929	920	920	920	920	0
18	20230804	190800	107121929	920	920	920	920	0
19	20230804	190700	107121929	920	920	920	920	0
20	20230804	190600	107121929	920	920	920	920	0
21	20230804	190500	107121929	920	920	920	920	0
22	20230804	190400	107121929	920	920	920	920	0
23	20230804	190300	107121929	920	920	920	920	0
24	20230804	190200	107121929	920	920	920	920	0
25	20230804	190100	107121929	920	920	920	920	0
26	20230804	190000	107121929	920	920	920	920	0
27	20230804	185900	107121929	920	920	920	920	0
28	20230804	185800	107121929	920	920	920	920	0
29	20230804	185700	107121929	920	920	920	920	0
30	20230804	185600	107121929	920	920	920	920	0
31	20230804	185500	107121929	920	920	920	920	0
32	20230804	185400	107121929	920	920	920	920	4585
33	20230804	185300	107121929	920	920	920	920	0
34	20230804	185200	107121929	920	920	920	920	0
35	20230804	185100	107121929	920	920	920	920	0
36	20230804	185000	107121929	920	920	920	920	0
37	20230804	184900	107121929	920	920	920	920	0
38	20230804	184800	107121929	920	920	920	920	0
39	20230804	184700	107121929	920	920	920	920	0
40	20230804	184600	107121929	920	920	920	920	0
41	20230804	184500	107121929	920	920	920	920	0
42	20230804	184400	107121929	920	920	920	920	0
43	20230804	184300	107121929	920	920	920	920	0
44	20230804	184200	107121929	920	920	920	920	0
45	20230804	184100	107121929	920	920	920	920	0
46	20230804	184000	107121929	920	920	920	920	0
47	20230804	183900	107121929	920	920	920	920	0
48	20230804	183800	107121929	920	920	920	920	0
49	20230804	183700	107121929	920	920	920	920	0
50	20230804	183600	107121929	920	920	920	920	0
51	20230804	183500	107121929	920	920	920	920	0
52	20230804	183400	107121929	920	920	920	920	0
53	20230804	183300	107121929	920	920	920	920	0
54	20230804	183200	107121929	920	920	920	920	0
55	20230804	183100	107121929	920	920	920	920	0
56	20230804	183000	107121929	920	920	920	920	0
57	20230804	182900	107121929	920	920	920	920	0
58	20230804	182800	107121929	920	920	920	920	0
59	20230804	182700	107121929	920	920	920	920	0
60	20230804	182600	107121929	920	920	920	920	0
61	20230804	182500	107121929	920	920	920	920	0
62	20230804	182400	107121929	920	920	920	920	4585
63	20230804	182300	107121929	920	920	920	920	0
64	20230804	182200	107121929	920	920	920	920	0
65	20230804	182100	107121929	920	920	920	920	0
66	20230804	182000	107121929	920	920	920	920	0
67	20230804	181900	107121929	920	920	920	920	0
68	20230804	181800	107121929	920	920	920	920	0
69	20230804	181700	107121929	920	920	920	920	0
70	20230804	181600	107121929	920	920	920	920	0
71	20230804	181500	107121929	920	920	920	920	0
72	20230804	181400	107121929	920	920	920	920	0
73	20230804	181300	107121929	920	920	920	920	0
74	20230804	181200	107121929	920	920	920	920	0
75	20230804	181100	107121929	920	920	920	920	0
76	20230804	181000	107121929	920	920	920	920	0
77	20230804	180900	107121929	920	920	920	920	0
78	20230804	180800	107121929	920	920	920	920	0
79	20230804	180700	107121929	920	920	920	920	0
80	20230804	180600	107121929	920	920	920	920	0
81	20230804	180500	107121929	920	920	920	920	0
82	20230804	180400	107121929	920	920	920	920	0
83	20230804	180300	107121929	920	920	920	920	0
84	20230804	180200	107121929	920	920	920	920	0
85	20230804	180100	107121929	920	920	920	920	0
86	20230804	180000	107121929	920	920	920	920	0
87	20230804	175900	107121929	920	920	920	920	0
88	20230804	175800	107121929	920	920	920	920	0
89	20230804	175700	107121929	920	920	920	920	0
90	20230804	175600	107121929	920	920	920	920	0
91	20230804	175500	107121929	920	920	920	920	0
92	20230804	175400	107121929	920	920	920	920	4585
93	20230804	175300	107121929	920	920	920	920	0
94	20230804	175200	107121929	920	920	920	920	0
95	20230804	175100	107121929	920	920	920	920	0
96	20230804	175000	107121929	920	920	920	920	0
97	20230804	174900	107121929	920	920	920	920	0
98	20230804	174800	107121929	920	920	920	920	0
99	20230804	174700	107121929	920	920	920	920	0
100	20230804	174600	107121929	920	920	920	920	0
101	20230804	174500	107121929	920	920	920	920	0
102	20230804	174400	107121929	920	920	920	920	0
103	20230804	174300	107121929	920	920	920	920	0
104	20230804	174200	107121929	920	920	920	920	0
105	20230804	174100	107121929	920	920	920	920	0
106	20230804	174000	107121929	920	920	920	920	0
107	20230804	173900	107121929	920	920	920	920	0
108	20230804	173800	107121929	920	920	920	920	0
109	20230804	173700	107121929	920	920	920	920	0
110	20230804	173600	107121929	920	920	920	920	0
111	20230804	173500	107121929	920	920	920	920	0
112	20230804	173400	107121929	920	920	920	920	0
113	20230804	173300	107121929	920	920	920	920	0
114	20230804	173200	107121929	920	920	920	920	0
115	20230804	173100	107121929	920	920	920	920	0
116	20230804	173000	107121929	920	920	920	920	0
117	20230804	172900	107121929	920	920	920	920	0
118	20230804	172800	107121929	920	920	920	920	0
119	20230804	172700	107121929	920	920	920	920	0
120	20230804	172600	107121929	920	920	920	920	0
121	20230804	172500	107121929	920	920	920	920	0
122	20230804	172400	107121929	920	920	920	920	4585
123	20230804	172300	107121929	920	920	920	920	0
124	20230804	172200	107121929	920	920	920	920	0
125	20230804	172100	107121929	920	920	920	920	0
126	20230804	172000	107121929	920	920	920	920	0
127	20230804	171900	107121929	920	920	920	920	0
128	20230804	171800	107121929	920	920	920	920	0
129	20230804	171700	107121929	920	920	920	920	0
130	20230804	171600	107121929	920	920	920	920	0
131	20230804	171500	107121929	920	920	920	920	0
132	20230804	171400	107121929	920	920	920	920	0
133	20230804	171300	107121929	920	920	920	920	0
134	20230804	171200	107121929	920	920	920	920	0
135	20230804	171100	107121929	920	920	920	920	0
136	20230804	171000	107121929	920	920	920	920	0
137	20230804	170900	107121929	920	920	920	920	0
138	20230804	170800	107121929	920	920	920	920	0
139	20230804	170700	107121929	920	920	920	920	0
140	20230804	170600	107121929	920	920	920	920	0
141	20230804	170500	107121929	920	920	920	920	0
142	20230804	170400	107121929	920	920	920	920	0
143	20230804	170300	107121929	920	920	920	920	0
144	20230804	170200	107121929	920	920	920	920	0
145	20230804	170100	107121929	920	920	920	920	0
146	20230804	170000	107121929	920	920	920	920	0
147	20230804	165900	107121929	920	920	920	920	0
148	20230804	165800	107121929	920	920	920	920	0
149	20230804	165700	107121929	920	920	920	920	0
150	20230804	165600	107121929	920	920	920	920	0
151	20230804	165500	107121929	920	920	920	920	0
152	20230804	165400	107121929	920	920	920	920	4585
153	20230804	165300	107121929	920	920	920	920	0
154	20230804	165200	107121929	920	920	920	920	0
155	20230804	165100	107121929	920	920	920	920	0
156	20230804	165000	107121929	920	920	920	920	0
157	20230804	164900	107121929	920	920	920	920	0
158	20230804	164800	107121929	920	920	920	920	0
159	20230804	164700	107121929	920	920	920	920	0
160	20230804	164600	107121929	920	920	920	920	0
161	20230804	164500	107121929	920	920	920	920	0
162	20230804	164400	107121929	920	920	920	920	0
163	20230804	164300	107121929	920	920	920	920	0
164	20230804	164200	107121929	920	920	920	920	0
165	20230804	164100	107121929	920	920	920	920	0
166	20230804	164000	107121929	920	920	920	920	0
167	20230804	163900	107121929	920	920	920	920	0
168	20230804	163800	107121929	920	920	920	920	0
169	20230804	163700	107121929	920	920	920	920	0
170	20230804	163600	107121929	920	920	920	920	0
171	20230804	163500	107121929	920	920	920	920	0
172	20230804	163400	107121929	920	920	920	920	0
173	20230804	163300	107121929	920	920	920	920	0
174	20230804	163200	107121929	920	920	920	920	0
175	20230804	163100	107121929	920	920	920	920	0
176	20230804	163000	107121929	920	920	920	920	0
177	20230804	162900	107121929	920	920	920	920	0
178	20230804	162800	107121929	920	920	920	920	0
179	20230804	162700	107121929	920	920	920	920	0
180	20230804	162600	107121929	920	920	920	920	0
181	20230804	162500	107121929	920	920	920	920	0
182	20230804	162400	107121929	920	920	920	920	4585
183	20230804	162300	107121929	920	920	920	920	0
184	20230804	162200	107121929	920	920	920	920	0
185	20230804	162100	107121929	920	920	920	920	0
186	20230804	162000	107121929	920	920	920	920	0
187	20230804	161900	107121929	920	920	920	920	0
188	20230804	161800	107121929	920	920	920	920	0
189	20230804	161700	107121929	920	920	920	920	0
190	20230804	161600	107121929	920	920	920	920	0
191	20230804	161500	107121929	920	920	920	920	0
192	20230804	161400	107121929	920	920	920	920	0
193	20230804	161300	107121929	920	920	920	920	0
194	20230804	161200	107121929	920	920	920	920	0
195	20230804	161100	107121929	920	920	920	920	0
196	20230804	161000	107121929	920	920	920	920	0
197	20230804	160900	107121929	920	920	920	920	0
198	20230804	160800	107121929	920	920	920	920	0
199	20230804	160700	107121929	920	920	920	920	0
200	20230804	160600	107121929	920	920	920	920	0
201	20230804	160500	107121929	920	920	920	920	0
202	20230804	160400	107121929	920	920	920	920	0
203	20230804	160300	107121929	920	920	920	920	0
204	20230804	160200	107121929	920	920	920	920	0
205	20230804	160100	107121929	920	920	920	920	0
206	20230804	160000	107121929	920	920	920	920	0
207	20230804	155900	107121929	920	920	920	920	0
208	20230804	155800	107121929	920	920	920	920	0
209	20230804	155700	107121929	920	920	920	920	0
210	20230804	155600	107121929	920	920	920	920	0
211	20230804	155500	107121929	920	920	920	920	0
212	20230804	155400	107121929	920	920	920	920	4585
213	20230804	155300	107121929	920	920	920	920	0
214	20230804	155200	107121929	920	920	920	920	0
215	20230804	155100	107121929	920	920	920	920	0
216	20230804	155000	107121929	920	920	920	920	0
217	20230804	154900	107121929	920	920	920	920	0
218	20230804	154800	107121929	920	920	920	920	0
219	20230804	154700	107121929	920	920	920	920	0
220	20230804	154600	107121929	920	920	920	920	0
221	20230804	154500	107121929	920	920	920	920	0
222	20230804	154400	107121929	920	920	920	920	0
223	20230804	154300	107121929	920	920	920	920	0
224	20230804	154200	107121929	920	920	920	920	0
225	20230804	154100	107121929	920	920	920	920	0
226	20230804	154000	107121929	920	920	920	920	0
227	20230804	153900	107121929	920	920	920	920	0
228	20230804	153800	107121929	920	920	920	920	0
229	20230804	153700	107121929	920	920	920	920	0
230	20230804	153600	107121929	920	920	920	920	0
231	20230804	153500	107121929	920	920	920	920	0
232	20230804	153400	107121929	920	920	920	920	0
233	20230804	153300	107121929	920	920	920	920	0
234	20230804	153200	107121929	920	920	920	920	0
235	20230804	153100	107121929	920	920	920	920	0
236	20230804	153000	107121929	920	920	920	920	4585
237	20230804	152900	102903729	918	918	918	918	0
238	20230804	152800	102903729	918	918	918	918	0
239	20230804	152700	102903729	918	918	918	918	0
240	20230804	152600	102903729	918	918	918	918	0
241	20230804	152500	102903729	918	918	918	918	0
242	20230804	152400	102903729	918	918	918	918	0
243	20230804	152300	102903729	918	918	918	918	0
244	20230804	152200	102903729	918	918	918	918	0
245	20230804	152100	102903729	918	918	918	918	0
246	20230804	152000	102903729	918	918	918	918	0
247	20230804	151900	102903729	918	918	918	918	0
248	20230804	151800	102903729	918	918	918	918	0
249	20230804	151700	102903729	918	918	918	918	1824
250	20230804	151600	101229297	918	918	918	918	45
251	20230804	151500	101187987	918	918	918	918	0
252	20230804	151400	101187987	918	916	918	916	3754
253	20230804	151300	97749321	917	918	918	917	1050
254	20230804	151200	96786421	918	917	918	916	10002
255	20230804	151100	87617329	918	918	918	918	1
256	20230804	151000	87616411	918	918	918	917	11
257	20230804	150900	87606314	918	918	918	918	13
258	20230804	150800	87594380	918	919	919	917	2333
259	20230804	150700	85452587	919	919	919	918	507
260	20230804	150600	84987147	919	919	919	919	5133
261	20230804	150500	80269920	920	920	920	920	1
262	20230804	150400	80269000	919	920	920	919	3
263	20230804	150300	80266242	920	920	920	920	0
264	20230804	150200	80266242	920	919	920	919	7
265	20230804	150100	80259807	920	920	920	920	206
266	20230804	150000	80070287	921	921	921	921	0
267	20230804	145900	80070287	921	921	921	921	161
268	20230804	145800	79922006	921	921	921	921	0
269	20230804	145700	79922006	921	921	921	920	9
270	20230804	145600	79913723	920	921	921	920	52
271	20230804	145500	79865881	921	921	921	921	0
272	20230804	145400	79865881	921	921	921	921	0
273	20230804	145300	79865881	921	921	921	921	0
274	20230804	145200	79865881	921	921	921	921	0
275	20230804	145100	79865881	921	920	921	920	30
276	20230804	145000	79838277	920	920	920	920	1981
277	20230804	144900	78015757	920	920	920	920	200
278	20230804	144800	77831757	920	919	920	919	68
279	20230804	144700	77769260	920	920	920	920	5000
280	20230804	144600	73169260	920	920	920	920	64
281	20230804	144500	73110380	920	920	920	920	0
282	20230804	144400	73110380	920	920	920	920	2
283	20230804	144300	73108540	920	920	920	920	0
284	20230804	144200	73108540	920	920	920	920	0
285	20230804	144100	73108540	920	920	920	920	0
286	20230804	144000	73108540	920	920	920	919	223
287	20230804	143900	72903502	920	920	920	920	0
288	20230804	143800	72903502	920	918	920	918	6
289	20230804	143700	72897984	919	919	919	919	0
290	20230804	143600	72897984	919	919	919	919	100
291	20230804	143500	72806084	920	920	920	920	3
292	20230804	143400	72803324	918	918	918	918	0
293	20230804	143300	72803324	918	918	918	918	7
294	20230804	143200	72796898	920	920	920	920	0
295	20230804	143100	72796898	920	918	920	918	129
296	20230804	143000	72678462	919	920	920	919	12
297	20230804	142900	72667424	921	918	921	918	386
298	20230804	142800	72313070	918	918	918	918	1000
299	20230804	142700	71395070	918	921	921	918	3642
300	20230804	142600	68051696	919	919	919	919	61
301	20230804	142500	67995637	918	918	918	918	100
302	20230804	142400	67903837	921	919	921	918	502
303	20230804	142300	67442934	921	921	921	921	0
304	20230804	142200	67442934	921	921	921	921	4
305	20230804	142100	67439250	921	921	921	921	101
306	20230804	142000	67346229	921	918	921	918	505
307	20230804	141900	66882624	918	918	921	918	5316
308	20230804	141800	62002524	921	921	921	921	11
309	20230804	141700	61992393	921	921	921	921	2
310	20230804	141600	61990551	919	919	919	919	61
311	20230804	141500	61934492	919	919	919	919	0
312	20230804	141400	61934492	919	919	919	919	0
313	20230804	141300	61934492	919	919	919	919	2
314	20230804	141200	61932654	919	921	921	919	62
315	20230804	141100	61875674	921	921	921	921	0
316	20230804	141000	61875674	921	918	921	918	1482
317	20230804	140900	60515192	918	918	918	918	1
318	20230804	140800	60514274	921	921	921	921	0
319	20230804	140700	60514274	921	919	921	919	67
320	20230804	140600	60452691	919	920	920	919	4
321	20230804	140500	60449013	921	921	921	921	15
322	20230804	140400	60435198	921	922	922	921	14
323	20230804	140300	60422292	921	920	922	920	1076
324	20230804	140200	59431512	919	919	919	919	0
325	20230804	140100	59431512	919	919	919	919	47
326	20230804	140000	59388319	919	919	919	919	2
327	20230804	135900	59386481	919	919	919	919	0
328	20230804	135800	59386481	919	919	919	919	2240
329	20230804	135700	57327921	919	919	919	919	0
330	20230804	135600	57327921	919	919	919	919	0
331	20230804	135500	57327921	919	919	919	919	0
332	20230804	135400	57327921	919	919	919	919	0
333	20230804	135300	57327921	919	920	920	919	1713
334	20230804	135200	55753669	920	920	920	920	0
335	20230804	135100	55753669	920	919	920	919	297
336	20230804	135000	55480721	919	919	919	919	152
337	20230804	134900	55341033	919	919	919	919	1
338	20230804	134800	55340114	918	918	918	918	0
339	20230804	134700	55340114	918	918	918	918	0
340	20230804	134600	55340114	918	919	919	918	490
341	20230804	134500	54890281	919	919	919	918	25
342	20230804	134400	54867319	919	919	919	919	1108
343	20230804	134300	53849067	919	920	920	919	6
344	20230804	134200	53843548	920	920	920	920	0
345	20230804	134100	53843548	920	920	920	920	0
346	20230804	134000	53843548	920	920	920	920	0
347	20230804	133900	53843548	920	920	920	920	1
348	20230804	133800	53842628	920	920	920	920	83
349	20230804	133700	53766268	920	920	920	920	0
350	20230804	133600	53766268	920	920	920	920	0
351	20230804	133500	53766268	920	920	920	920	256
352	20230804	133400	53530748	920	920	920	920	0
353	20230804	133300	53530748	920	919	920	919	10
354	20230804	133200	53521554	920	920	920	920	3
355	20230804	133100	53518794	920	920	920	920	1
356	20230804	133000	53517874	920	920	920	920	0
357	20230804	132900	53517874	920	920	920	920	0
358	20230804	132800	53517874	920	919	920	919	5
359	20230804	132700	53513278	920	920	920	920	0
360	20230804	132600	53513278	920	920	920	920	2
361	20230804	132500	53511438	922	922	922	922	0
362	20230804	132400	53511438	922	922	922	922	0
363	20230804	132300	53511438	922	922	922	922	0
364	20230804	132200	53511438	922	922	922	922	0
365	20230804	132100	53511438	922	922	922	922	0
366	20230804	132000	53511438	922	922	922	922	0
367	20230804	131900	53511438	922	922	922	922	2
368	20230804	131800	53509594	919	920	920	919	9
369	20230804	131700	53501320	922	922	922	922	0
370	20230804	131600	53501320	922	922	922	922	0
371	20230804	131500	53501320	922	920	922	920	172
372	20230804	131400	53343076	922	922	922	920	29
373	20230804	131300	53316368	922	922	922	922	0
374	20230804	131200	53316368	922	922	922	922	0
375	20230804	131100	53316368	922	922	922	922	7
376	20230804	131000	53309914	922	922	922	922	0
377	20230804	130900	53309914	922	922	922	922	4
378	20230804	130800	53306226	922	922	922	922	0
379	20230804	130700	53306226	922	922	922	922	13
380	20230804	130600	53294240	922	922	922	922	0
381	20230804	130500	53294240	922	920	922	920	4
382	20230804	130400	53290558	920	920	920	920	0
383	20230804	130300	53290558	920	920	920	920	0
384	20230804	130200	53290558	920	920	920	920	0
385	20230804	130100	53290558	920	921	921	920	5
386	20230804	130000	53285955	921	921	921	921	1
387	20230804	125900	53285034	920	920	920	920	0
388	20230804	125800	53285034	920	920	920	920	29
389	20230804	125700	53258354	919	920	920	919	43
390	20230804	125600	53218835	921	921	921	921	0
391	20230804	125500	53218835	921	920	921	920	32
392	20230804	125400	53189394	921	921	921	921	7
393	20230804	125300	53182947	920	920	920	920	20
394	20230804	125200	53164547	921	921	921	921	0
395	20230804	125100	53164547	921	921	921	921	0
396	20230804	125000	53164547	921	921	921	921	0
397	20230804	124900	53164547	921	921	921	921	0
398	20230804	124800	53164547	921	921	921	921	0
399	20230804	124700	53164547	921	921	921	921	0
400	20230804	124600	53164547	921	921	921	921	2
401	20230804	124500	53162705	922	922	922	922	0
402	20230804	124400	53162705	922	922	922	922	0
403	20230804	124300	53162705	922	922	922	922	0
404	20230804	124200	53162705	922	922	922	922	0
405	20230804	124100	53162705	922	922	922	922	0
406	20230804	124000	53162705	922	922	922	922	0
407	20230804	123900	53162705	922	922	922	922	9
408	20230804	123800	53154407	923	923	923	923	29
409	20230804	123700	53127640	923	922	923	922	11
410	20230804	123600	53117488	922	922	922	922	2995
411	20230804	123500	50356098	923	923	923	923	6
412	20230804	123400	50350560	923	923	923	923	1
413	20230804	123300	50349637	923	922	923	922	15
414	20230804	123200	50335802	922	922	922	922	0
415	20230804	123100	50335802	922	922	922	922	0
416	20230804	123000	50335802	922	922	922	922	21
417	20230804	122900	50316440	922	922	922	922	0
418	20230804	122800	50316440	922	922	922	922	0
419	20230804	122700	50316440	922	922	922	922	1
420	20230804	122600	50315518	923	923	923	923	0
421	20230804	122500	50315518	923	922	923	922	1000
422	20230804	122400	49392550	923	923	923	923	0
423	20230804	122300	49392550	923	923	923	923	0
424	20230804	122200	49392550	923	923	923	923	0
425	20230804	122100	49392550	923	923	923	923	0
426	20230804	122000	49392550	923	923	923	923	1
427	20230804	121900	49391627	918	922	922	918	1700
428	20230804	121800	47829871	923	923	923	923	2
429	20230804	121700	47828025	922	922	922	922	0
430	20230804	121600	47828025	922	922	922	922	252
431	20230804	121500	47595681	923	923	923	923	0
432	20230804	121400	47595681	923	923	923	923	0
433	20230804	121300	47595681	923	923	923	923	0
434	20230804	121200	47595681	923	923	923	923	1
435	20230804	121100	47594758	923	923	923	923	0
436	20230804	121000	47594758	923	918	923	918	21
437	20230804	120900	47575475	918	918	918	918	1000
438	20230804	120800	46657475	923	923	923	923	2
439	20230804	120700	46655629	923	923	923	923	1
440	20230804	120600	46654706	918	922	922	918	1000
441	20230804	120500	45736586	923	923	923	923	0
442	20230804	120400	45736586	923	923	923	923	0
443	20230804	120300	45736586	923	923	923	923	1
444	20230804	120200	45735663	923	923	923	923	10
445	20230804	120100	45726433	923	923	923	923	24
446	20230804	120000	45704281	923	923	923	923	14
447	20230804	115900	45691359	923	923	923	923	12
448	20230804	115800	45680283	923	923	923	923	1
449	20230804	115700	45679360	922	922	922	917	1212
450	20230804	115600	44561926	922	922	922	922	3
451	20230804	115500	44559160	922	922	922	922	1
452	20230804	115400	44558238	922	922	922	922	2
453	20230804	115300	44556394	922	922	922	922	1
454	20230804	115200	44555472	922	921	922	921	2
455	20230804	115100	44553629	917	921	921	917	22
456	20230804	115000	44533410	917	919	919	917	572
457	20230804	114900	44008774	920	920	920	920	7
458	20230804	114800	44002334	920	920	920	920	2
459	20230804	114700	44000494	920	920	920	920	0
460	20230804	114600	44000494	920	920	920	920	1431
461	20230804	114500	42683974	921	921	921	920	25
462	20230804	114400	42660963	921	921	921	921	1
463	20230804	114300	42660042	921	920	921	920	17
464	20230804	114200	42644394	921	921	921	921	0
465	20230804	114100	42644394	921	921	921	921	309
466	20230804	114000	42359805	920	921	921	920	422
467	20230804	113900	41971151	921	921	921	921	1
468	20230804	113800	41970230	921	921	921	921	1
469	20230804	113700	41969309	921	920	921	920	17
470	20230804	113600	41953661	920	921	921	920	33
471	20230804	113500	41923299	921	921	922	921	106
472	20230804	113400	41825667	922	922	922	922	0
473	20230804	113300	41825667	922	922	922	922	5
474	20230804	113200	41821057	922	922	922	922	2
475	20230804	113100	41819213	922	922	922	922	11
476	20230804	113000	41809071	922	922	922	922	0
477	20230804	112900	41809071	922	922	922	922	0
478	20230804	112800	41809071	922	922	922	922	0
479	20230804	112700	41809071	922	922	922	922	0
480	20230804	112600	41809071	922	922	922	922	2
481	20230804	112500	41807227	922	922	922	922	101
482	20230804	112400	41714105	922	921	922	921	9
483	20230804	112300	41705812	917	917	917	917	0
484	20230804	112200	41705812	917	917	917	917	3
485	20230804	112100	41703061	916	921	921	916	563
486	20230804	112000	41187315	922	922	922	922	1
487	20230804	111900	41186393	922	922	922	922	0
488	20230804	111800	41186393	922	922	922	922	0
489	20230804	111700	41186393	922	917	922	916	1002
490	20230804	111600	40268545	916	920	920	915	22021
491	20230804	111500	20066334	923	923	923	923	0
492	20230804	111400	20066334	923	923	923	923	1
493	20230804	111300	20065411	920	920	920	920	4
494	20230804	111200	20061731	919	923	923	919	82
495	20230804	111100	19986364	920	920	920	920	0
496	20230804	111000	19986364	920	922	922	919	17
497	20230804	110900	19970721	922	923	923	922	12
498	20230804	110800	19959648	923	923	923	923	270
499	20230804	110700	19710438	923	923	923	923	1
500	20230804	110600	19709515	919	919	919	919	0
501	20230804	110500	19709515	919	919	919	919	0
502	20230804	110400	19709515	919	922	922	919	2871
503	20230804	110300	17069700	923	923	923	923	1
504	20230804	110200	17068777	923	923	923	923	50
505	20230804	110100	17022627	923	924	924	923	444
506	20230804	110000	16612753	924	924	924	924	4
507	20230804	105900	16609057	924	924	924	924	0
508	20230804	105800	16609057	924	924	924	924	1
509	20230804	105700	16608133	924	924	924	924	5
510	20230804	105600	16603513	924	924	924	924	0
511	20230804	105500	16603513	924	924	924	922	32
512	20230804	105400	16573977	924	924	924	924	0
513	20230804	105300	16573977	924	924	924	924	1
514	20230804	105200	16573053	924	924	924	922	21
515	20230804	105100	16553678	924	924	924	924	8
516	20230804	105000	16546286	924	924	924	924	0
517	20230804	104900	16546286	924	924	924	924	0
518	20230804	104800	16546286	924	924	924	924	5
519	20230804	104700	16541666	922	922	922	922	0
520	20230804	104600	16541666	922	922	922	922	0
521	20230804	104500	16541666	922	922	922	922	258
522	20230804	104400	16303790	923	923	923	923	1
523	20230804	104300	16302867	923	923	923	923	63
524	20230804	104200	16244718	924	924	924	924	4
525	20230804	104100	16241022	924	924	924	924	0
526	20230804	104000	16241022	924	924	924	924	0
527	20230804	103900	16241022	924	924	924	924	1
528	20230804	103800	16240098	924	924	924	924	1
529	20230804	103700	16239174	922	923	923	922	8
530	20230804	103600	16231794	924	924	924	924	61
531	20230804	103500	16175430	924	924	924	924	864
532	20230804	103400	15377094	924	924	924	924	0
533	20230804	103300	15377094	924	924	924	924	1
534	20230804	103200	15376170	924	924	924	924	1
535	20230804	103100	15375246	924	924	924	924	61
536	20230804	103000	15318882	924	924	924	924	1
537	20230804	102900	15317958	923	923	923	923	0
538	20230804	102800	15317958	923	923	923	923	0
539	20230804	102700	15317958	923	923	923	923	0
540	20230804	102600	15317958	923	923	923	923	60
541	20230804	102500	15262578	923	923	923	923	0
542	20230804	102400	15262578	923	923	923	923	0
543	20230804	102300	15262578	923	923	923	923	200
544	20230804	102200	15077978	923	923	923	923	0
545	20230804	102100	15077978	923	923	923	923	61
546	20230804	102000	15021675	923	923	923	923	8
547	20230804	101900	15014291	923	923	923	923	2
548	20230804	101800	15012445	924	924	924	924	61
549	20230804	101700	14956081	924	924	924	924	1
550	20230804	101600	14955157	918	918	918	918	8
551	20230804	101500	14947813	924	924	924	924	1
552	20230804	101400	14946889	924	923	924	918	2443
553	20230804	101300	12699327	924	924	924	924	6003
554	20230804	101200	7152555	924	924	924	924	6
555	20230804	101100	7147011	924	924	924	924	67
556	20230804	101000	7085103	924	924	924	924	1
557	20230804	100900	7084179	924	924	924	924	2
558	20230804	100800	7082331	924	924	924	924	63
559	20230804	100700	7024119	924	924	924	924	11
560	20230804	100600	7013955	924	924	924	924	0
561	20230804	100500	7013955	924	924	924	924	0
562	20230804	100400	7013955	924	924	924	924	0
563	20230804	100300	7013955	924	924	924	924	62
564	20230804	100200	6956667	924	924	924	924	0
565	20230804	100100	6956667	924	924	924	924	0
566	20230804	100000	6956667	924	924	924	922	4
567	20230804	095900	6952975	924	924	924	924	0
568	20230804	095800	6952975	924	924	924	924	0
569	20230804	095700	6952975	924	923	924	923	450
570	20230804	095600	6537615	923	923	923	923	176
571	20230804	095500	6375167	924	924	924	923	28
572	20230804	095400	6349300	924	924	924	924	240
573	20230804	095300	6127540	924	924	924	924	0
574	20230804	095200	6127540	924	924	924	924	0
575	20230804	095100	6127540	924	924	924	924	0
576	20230804	095000	6127540	924	924	924	924	2165
577	20230804	094900	4127080	923	923	923	923	5
578	20230804	094800	4122465	924	924	924	924	0
579	20230804	094700	4122465	924	924	924	924	0
580	20230804	094600	4122465	924	924	924	924	0
581	20230804	094500	4122465	924	924	924	924	14
582	20230804	094400	4109529	920	924	924	920	321
583	20230804	094300	3814100	923	924	924	923	2
584	20230804	094200	3812253	923	924	924	923	166
585	20230804	094100	3658872	925	924	925	924	13
586	20230804	094000	3646859	924	925	925	924	236
587	20230804	093900	3428735	925	925	925	925	48
588	20230804	093800	3384335	924	924	924	924	1814
589	20230804	093700	1708199	924	924	924	924	45
590	20230804	093600	1666619	924	924	924	924	62
591	20230804	093500	1609331	924	924	924	924	0
592	20230804	093400	1609331	924	924	924	924	100
593	20230804	093300	1516931	924	924	924	924	7
594	20230804	093200	1510463	924	924	924	924	122
595	20230804	093100	1397735	924	924	924	924	9
596	20230804	093000	1389419	924	924	924	924	0
597	20230804	092900	1389419	924	920	924	920	601
598	20230804	092800	836495	924	923	924	921	7
599	20230804	092700	830039	924	924	924	924	102
600	20230804	092600	735791	924	924	924	924	1
601	20230804	092500	734867	924	924	924	924	1
602	20230804	092400	733943	924	924	924	924	3
603	20230804	092300	731171	924	924	924	924	1
604	20230804	092200	730247	924	922	924	921	3
605	20230804	092100	727480	924	924	924	923	67
606	20230804	092000	665574	924	924	924	924	1
607	20230804	091900	664650	925	925	925	925	0
608	20230804	091800	664650	925	925	925	925	0
609	20230804	091700	664650	925	925	925	925	0
610	20230804	091600	664650	925	925	925	925	0
611	20230804	091500	664650	925	925	925	925	0
612	20230804	091400	664650	925	925	925	925	1
613	20230804	091300	663725	925	925	925	925	6
614	20230804	091200	658175	925	920	925	920	5
615	20230804	091100	653565	925	925	925	925	0
616	20230804	091000	653565	925	922	925	921	17
617	20230804	090900	637883	925	925	925	925	9
618	20230804	090800	629558	925	925	925	925	33
619	20230804	090700	599033	922	922	922	922	5
620	20230804	090600	594423	922	925	925	922	8
621	20230804	090500	587029	925	925	925	925	1
622	20230804	090400	586104	922	924	924	922	9
623	20230804	090300	577800	925	925	925	925	0
624	20230804	090200	577800	925	925	925	925	0
625	20230804	090100	577800	925	925	925	925	0
626	20230804	090000	577800	925	923	925	923	626