KissMeData/136660/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	200200	10240224	824	824	824	824	20
3	20230829	200100	10240224	824	824	824	824	0
4	20230829	200000	10240224	824	824	824	824	0
5	20230829	195900	10240224	824	824	824	824	0
6	20230829	195800	10240224	824	824	824	824	0
7	20230829	195700	10240224	824	824	824	824	0
8	20230829	195600	10240224	824	824	824	824	0
9	20230829	195500	10240224	824	824	824	824	0
10	20230829	195400	10240224	824	824	824	824	0
11	20230829	195300	10240224	824	824	824	824	0
12	20230829	195200	10240224	824	824	824	824	0
13	20230829	195100	10240224	824	824	824	824	0
14	20230829	195000	10240224	824	824	824	824	0
15	20230829	194900	10240224	824	824	824	824	0
16	20230829	194800	10240224	824	824	824	824	0
17	20230829	194700	10240224	824	824	824	824	0
18	20230829	194600	10240224	824	824	824	824	0
19	20230829	194500	10240224	824	824	824	824	0
20	20230829	194400	10240224	824	824	824	824	0
21	20230829	194300	10240224	824	824	824	824	0
22	20230829	194200	10240224	824	824	824	824	0
23	20230829	194100	10240224	824	824	824	824	0
24	20230829	194000	10240224	824	824	824	824	0
25	20230829	193900	10240224	824	824	824	824	0
26	20230829	193800	10240224	824	824	824	824	0
27	20230829	193700	10240224	824	824	824	824	0
28	20230829	193600	10240224	824	824	824	824	0
29	20230829	193500	10240224	824	824	824	824	0
30	20230829	193400	10240224	824	824	824	824	0
31	20230829	193300	10240224	824	824	824	824	0
32	20230829	193200	10240224	824	824	824	824	20
33	20230829	193100	10240224	824	824	824	824	0
34	20230829	193000	10240224	824	824	824	824	0
35	20230829	192900	10240224	824	824	824	824	0
36	20230829	192800	10240224	824	824	824	824	0
37	20230829	192700	10240224	824	824	824	824	0
38	20230829	192600	10240224	824	824	824	824	0
39	20230829	192500	10240224	824	824	824	824	0
40	20230829	192400	10240224	824	824	824	824	0
41	20230829	192300	10240224	824	824	824	824	0
42	20230829	192200	10240224	824	824	824	824	0
43	20230829	192100	10240224	824	824	824	824	0
44	20230829	192000	10240224	824	824	824	824	0
45	20230829	191900	10240224	824	824	824	824	0
46	20230829	191800	10240224	824	824	824	824	0
47	20230829	191700	10240224	824	824	824	824	0
48	20230829	191600	10240224	824	824	824	824	0
49	20230829	191500	10240224	824	824	824	824	0
50	20230829	191400	10240224	824	824	824	824	0
51	20230829	191300	10240224	824	824	824	824	0
52	20230829	191200	10240224	824	824	824	824	0
53	20230829	191100	10240224	824	824	824	824	0
54	20230829	191000	10240224	824	824	824	824	0
55	20230829	190900	10240224	824	824	824	824	0
56	20230829	190800	10240224	824	824	824	824	0
57	20230829	190700	10240224	824	824	824	824	0
58	20230829	190600	10240224	824	824	824	824	0
59	20230829	190500	10240224	824	824	824	824	0
60	20230829	190400	10240224	824	824	824	824	0
61	20230829	190300	10240224	824	824	824	824	0
62	20230829	190200	10240224	824	824	824	824	20
63	20230829	190100	10240224	824	824	824	824	0
64	20230829	190000	10240224	824	824	824	824	0
65	20230829	185900	10240224	824	824	824	824	0
66	20230829	185800	10240224	824	824	824	824	0
67	20230829	185700	10240224	824	824	824	824	0
68	20230829	185600	10240224	824	824	824	824	0
69	20230829	185500	10240224	824	824	824	824	0
70	20230829	185400	10240224	824	824	824	824	0
71	20230829	185300	10240224	824	824	824	824	0
72	20230829	185200	10240224	824	824	824	824	0
73	20230829	185100	10240224	824	824	824	824	0
74	20230829	185000	10240224	824	824	824	824	0
75	20230829	184900	10240224	824	824	824	824	0
76	20230829	184800	10240224	824	824	824	824	0
77	20230829	184700	10240224	824	824	824	824	0
78	20230829	184600	10240224	824	824	824	824	0
79	20230829	184500	10240224	824	824	824	824	0
80	20230829	184400	10240224	824	824	824	824	0
81	20230829	184300	10240224	824	824	824	824	0
82	20230829	184200	10240224	824	824	824	824	0
83	20230829	184100	10240224	824	824	824	824	0
84	20230829	184000	10240224	824	824	824	824	0
85	20230829	183900	10240224	824	824	824	824	0
86	20230829	183800	10240224	824	824	824	824	0
87	20230829	183700	10240224	824	824	824	824	0
88	20230829	183600	10240224	824	824	824	824	0
89	20230829	183500	10240224	824	824	824	824	0
90	20230829	183400	10240224	824	824	824	824	0
91	20230829	183300	10240224	824	824	824	824	0
92	20230829	183200	10240224	824	824	824	824	20
93	20230829	183100	10240224	824	824	824	824	0
94	20230829	183000	10240224	824	824	824	824	0
95	20230829	182900	10240224	824	824	824	824	0
96	20230829	182800	10240224	824	824	824	824	0
97	20230829	182700	10240224	824	824	824	824	0
98	20230829	182600	10240224	824	824	824	824	0
99	20230829	182500	10240224	824	824	824	824	0
100	20230829	182400	10240224	824	824	824	824	0
101	20230829	182300	10240224	824	824	824	824	0
102	20230829	182200	10240224	824	824	824	824	0
103	20230829	182100	10240224	824	824	824	824	0
104	20230829	182000	10240224	824	824	824	824	0
105	20230829	181900	10240224	824	824	824	824	0
106	20230829	181800	10240224	824	824	824	824	0
107	20230829	181700	10240224	824	824	824	824	0
108	20230829	181600	10240224	824	824	824	824	0
109	20230829	181500	10240224	824	824	824	824	0
110	20230829	181400	10240224	824	824	824	824	0
111	20230829	181300	10240224	824	824	824	824	0
112	20230829	181200	10240224	824	824	824	824	0
113	20230829	181100	10240224	824	824	824	824	0
114	20230829	181000	10240224	824	824	824	824	0
115	20230829	180900	10240224	824	824	824	824	0
116	20230829	180800	10240224	824	824	824	824	0
117	20230829	180700	10240224	824	824	824	824	0
118	20230829	180600	10240224	824	824	824	824	0
119	20230829	180500	10240224	824	824	824	824	0
120	20230829	180400	10240224	824	824	824	824	0
121	20230829	180300	10240224	824	824	824	824	0
122	20230829	180200	10240224	824	824	824	824	20
123	20230829	180100	10240224	824	824	824	824	0
124	20230829	180000	10240224	824	824	824	824	0
125	20230829	175900	10240224	824	824	824	824	0
126	20230829	175800	10240224	824	824	824	824	0
127	20230829	175700	10240224	824	824	824	824	0
128	20230829	175600	10240224	824	824	824	824	0
129	20230829	175500	10240224	824	824	824	824	0
130	20230829	175400	10240224	824	824	824	824	0
131	20230829	175300	10240224	824	824	824	824	0
132	20230829	175200	10240224	824	824	824	824	0
133	20230829	175100	10240224	824	824	824	824	0
134	20230829	175000	10240224	824	824	824	824	0
135	20230829	174900	10240224	824	824	824	824	0
136	20230829	174800	10240224	824	824	824	824	0
137	20230829	174700	10240224	824	824	824	824	0
138	20230829	174600	10240224	824	824	824	824	0
139	20230829	174500	10240224	824	824	824	824	0
140	20230829	174400	10240224	824	824	824	824	0
141	20230829	174300	10240224	824	824	824	824	0
142	20230829	174200	10240224	824	824	824	824	0
143	20230829	174100	10240224	824	824	824	824	0
144	20230829	174000	10240224	824	824	824	824	0
145	20230829	173900	10240224	824	824	824	824	0
146	20230829	173800	10240224	824	824	824	824	0
147	20230829	173700	10240224	824	824	824	824	0
148	20230829	173600	10240224	824	824	824	824	0
149	20230829	173500	10240224	824	824	824	824	0
150	20230829	173400	10240224	824	824	824	824	0
151	20230829	173300	10240224	824	824	824	824	0
152	20230829	173200	10240224	824	824	824	824	20
153	20230829	173100	10240224	824	824	824	824	0
154	20230829	173000	10240224	824	824	824	824	0
155	20230829	172900	10240224	824	824	824	824	0
156	20230829	172800	10240224	824	824	824	824	0
157	20230829	172700	10240224	824	824	824	824	0
158	20230829	172600	10240224	824	824	824	824	0
159	20230829	172500	10240224	824	824	824	824	0
160	20230829	172400	10240224	824	824	824	824	0
161	20230829	172300	10240224	824	824	824	824	0
162	20230829	172200	10240224	824	824	824	824	0
163	20230829	172100	10240224	824	824	824	824	0
164	20230829	172000	10240224	824	824	824	824	0
165	20230829	171900	10240224	824	824	824	824	0
166	20230829	171800	10240224	824	824	824	824	0
167	20230829	171700	10240224	824	824	824	824	0
168	20230829	171600	10240224	824	824	824	824	0
169	20230829	171500	10240224	824	824	824	824	0
170	20230829	171400	10240224	824	824	824	824	0
171	20230829	171300	10240224	824	824	824	824	0
172	20230829	171200	10240224	824	824	824	824	0
173	20230829	171100	10240224	824	824	824	824	0
174	20230829	171000	10240224	824	824	824	824	0
175	20230829	170900	10240224	824	824	824	824	0
176	20230829	170800	10240224	824	824	824	824	0
177	20230829	170700	10240224	824	824	824	824	0
178	20230829	170600	10240224	824	824	824	824	0
179	20230829	170500	10240224	824	824	824	824	0
180	20230829	170400	10240224	824	824	824	824	0
181	20230829	170300	10240224	824	824	824	824	0
182	20230829	170200	10240224	824	824	824	824	20
183	20230829	170100	10240224	824	824	824	824	0
184	20230829	170000	10240224	824	824	824	824	0
185	20230829	165900	10240224	824	824	824	824	0
186	20230829	165800	10240224	824	824	824	824	0
187	20230829	165700	10240224	824	824	824	824	0
188	20230829	165600	10240224	824	824	824	824	0
189	20230829	165500	10240224	824	824	824	824	0
190	20230829	165400	10240224	824	824	824	824	0
191	20230829	165300	10240224	824	824	824	824	0
192	20230829	165200	10240224	824	824	824	824	0
193	20230829	165100	10240224	824	824	824	824	0
194	20230829	165000	10240224	824	824	824	824	0
195	20230829	164900	10240224	824	824	824	824	0
196	20230829	164800	10240224	824	824	824	824	0
197	20230829	164700	10240224	824	824	824	824	0
198	20230829	164600	10240224	824	824	824	824	0
199	20230829	164500	10240224	824	824	824	824	0
200	20230829	164400	10240224	824	824	824	824	0
201	20230829	164300	10240224	824	824	824	824	0
202	20230829	164200	10240224	824	824	824	824	0
203	20230829	164100	10240224	824	824	824	824	0
204	20230829	164000	10240224	824	824	824	824	0
205	20230829	163900	10240224	824	824	824	824	0
206	20230829	163800	10240224	824	824	824	824	0
207	20230829	163700	10240224	824	824	824	824	0
208	20230829	163600	10240224	824	824	824	824	0
209	20230829	163500	10240224	824	824	824	824	0
210	20230829	163400	10240224	824	824	824	824	0
211	20230829	163300	10240224	824	824	824	824	0
212	20230829	163200	10240224	824	824	824	824	20
213	20230829	163100	10240224	824	824	824	824	0
214	20230829	163000	10240224	824	824	824	824	0
215	20230829	162900	10240224	824	824	824	824	0
216	20230829	162800	10240224	824	824	824	824	0
217	20230829	162700	10240224	824	824	824	824	0
218	20230829	162600	10240224	824	824	824	824	0
219	20230829	162500	10240224	824	824	824	824	0
220	20230829	162400	10240224	824	824	824	824	0
221	20230829	162300	10240224	824	824	824	824	0
222	20230829	162200	10240224	824	824	824	824	0
223	20230829	162100	10240224	824	824	824	824	0
224	20230829	162000	10240224	824	824	824	824	0
225	20230829	161900	10240224	824	824	824	824	0
226	20230829	161800	10240224	824	824	824	824	0
227	20230829	161700	10240224	824	824	824	824	0
228	20230829	161600	10240224	824	824	824	824	0
229	20230829	161500	10240224	824	824	824	824	0
230	20230829	161400	10240224	824	824	824	824	0
231	20230829	161300	10240224	824	824	824	824	0
232	20230829	161200	10240224	824	824	824	824	0
233	20230829	161100	10240224	824	824	824	824	0
234	20230829	161000	10240224	824	824	824	824	0
235	20230829	160900	10240224	824	824	824	824	0
236	20230829	160800	10240224	824	824	824	824	0
237	20230829	160700	10240224	824	824	824	824	0
238	20230829	160600	10240224	824	824	824	824	0
239	20230829	160500	10240224	824	824	824	824	0
240	20230829	160400	10240224	824	824	824	824	0
241	20230829	160300	10240224	824	824	824	824	0
242	20230829	160200	10240224	824	824	824	824	20
243	20230829	160100	10240224	824	824	824	824	0
244	20230829	160000	10240224	824	824	824	824	0
245	20230829	155900	10240224	824	824	824	824	0
246	20230829	155800	10240224	824	824	824	824	0
247	20230829	155700	10240224	824	824	824	824	0
248	20230829	155600	10240224	824	824	824	824	0
249	20230829	155500	10240224	824	824	824	824	0
250	20230829	155400	10240224	824	824	824	824	0
251	20230829	155300	10240224	824	824	824	824	0
252	20230829	155200	10240224	824	824	824	824	0
253	20230829	155100	10240224	824	824	824	824	0
254	20230829	155000	10240224	824	824	824	824	0
255	20230829	154900	10240224	824	824	824	824	0
256	20230829	154800	10240224	824	824	824	824	0
257	20230829	154700	10240224	824	824	824	824	0
258	20230829	154600	10240224	824	824	824	824	0
259	20230829	154500	10240224	824	824	824	824	0
260	20230829	154400	10240224	824	824	824	824	0
261	20230829	154300	10240224	824	824	824	824	0
262	20230829	154200	10240224	824	824	824	824	0
263	20230829	154100	10240224	824	824	824	824	0
264	20230829	154000	10240224	824	824	824	824	0
265	20230829	153900	10240224	824	824	824	824	0
266	20230829	153800	10240224	824	824	824	824	0
267	20230829	153700	10240224	824	824	824	824	0
268	20230829	153600	10240224	824	824	824	824	0
269	20230829	153500	10240224	824	824	824	824	0
270	20230829	153400	10240224	824	824	824	824	0
271	20230829	153300	10240224	824	824	824	824	0
272	20230829	153200	10240224	824	824	824	824	20
273	20230829	153100	10240224	824	824	824	824	0
274	20230829	153000	10240224	824	824	824	824	0
275	20230829	152900	10240224	824	824	824	824	0
276	20230829	152800	10240224	824	824	824	824	0
277	20230829	152700	10240224	824	824	824	824	0
278	20230829	152600	10240224	824	824	824	824	0
279	20230829	152500	10240224	824	824	824	824	0
280	20230829	152400	10240224	824	824	824	824	0
281	20230829	152300	10240224	824	824	824	824	0
282	20230829	152200	10240224	824	824	824	824	0
283	20230829	152100	10240224	824	824	824	824	0
284	20230829	152000	10240224	824	824	824	824	0
285	20230829	151900	10240224	824	824	824	824	0
286	20230829	151800	10240224	824	824	824	824	20
287	20230829	151700	10223744	824	824	824	824	0
288	20230829	151600	10223744	824	824	824	824	0
289	20230829	151500	10223744	824	824	824	824	0
290	20230829	151400	10223744	824	824	824	824	0
291	20230829	151300	10223744	824	824	824	824	0
292	20230829	151200	10223744	824	824	824	824	0
293	20230829	151100	10223744	824	824	824	824	0
294	20230829	151000	10223744	824	824	824	824	0
295	20230829	150900	10223744	824	824	824	824	0
296	20230829	150800	10223744	824	824	824	824	0
297	20230829	150700	10223744	824	824	824	824	0
298	20230829	150600	10223744	824	824	824	824	5
299	20230829	150500	10219624	824	824	824	824	0
300	20230829	150400	10219624	824	824	824	824	0
301	20230829	150300	10219624	824	824	824	824	0
302	20230829	150200	10219624	824	824	824	824	0
303	20230829	150100	10219624	824	824	824	824	0
304	20230829	150000	10219624	824	824	824	824	0
305	20230829	145900	10219624	824	824	824	824	0
306	20230829	145800	10219624	824	824	824	824	88
307	20230829	145700	10147112	824	824	824	824	0
308	20230829	145600	10147112	824	824	824	824	0
309	20230829	145500	10147112	824	824	824	824	0
310	20230829	145400	10147112	824	824	824	824	0
311	20230829	145300	10147112	824	824	824	824	10
312	20230829	145200	10138872	824	824	824	824	0
313	20230829	145100	10138872	824	824	824	824	0
314	20230829	145000	10138872	824	824	824	824	0
315	20230829	144900	10138872	824	824	824	824	0
316	20230829	144800	10138872	824	824	824	824	0
317	20230829	144700	10138872	824	824	824	824	0
318	20230829	144600	10138872	824	824	824	824	0
319	20230829	144500	10138872	824	824	824	824	0
320	20230829	144400	10138872	824	824	824	824	10
321	20230829	144300	10130632	824	824	824	824	0
322	20230829	144200	10130632	824	824	824	824	0
323	20230829	144100	10130632	824	824	824	824	0
324	20230829	144000	10130632	824	824	824	824	0
325	20230829	143900	10130632	824	824	824	824	0
326	20230829	143800	10130632	824	824	824	824	0
327	20230829	143700	10130632	824	824	824	824	0
328	20230829	143600	10130632	824	824	824	824	0
329	20230829	143500	10130632	824	824	824	824	0
330	20230829	143400	10130632	824	824	824	824	0
331	20230829	143300	10130632	824	824	824	824	0
332	20230829	143200	10130632	824	824	824	824	0
333	20230829	143100	10130632	824	824	824	824	0
334	20230829	143000	10130632	824	824	824	824	0
335	20230829	142900	10130632	824	824	824	824	0
336	20230829	142800	10130632	824	824	824	824	0
337	20230829	142700	10130632	824	824	824	824	0
338	20230829	142600	10130632	824	824	824	824	0
339	20230829	142500	10130632	824	824	824	824	0
340	20230829	142400	10130632	824	824	824	824	0
341	20230829	142300	10130632	824	824	824	824	0
342	20230829	142200	10130632	824	824	824	824	0
343	20230829	142100	10130632	824	824	824	824	0
344	20230829	142000	10130632	824	824	824	824	0
345	20230829	141900	10130632	824	824	824	824	0
346	20230829	141800	10130632	824	824	824	824	0
347	20230829	141700	10130632	824	824	824	824	0
348	20230829	141600	10130632	824	824	824	824	0
349	20230829	141500	10130632	824	824	824	824	0
350	20230829	141400	10130632	824	824	824	824	0
351	20230829	141300	10130632	824	824	824	824	0
352	20230829	141200	10130632	824	824	824	824	0
353	20230829	141100	10130632	824	824	824	824	0
354	20230829	141000	10130632	824	824	824	824	0
355	20230829	140900	10130632	824	824	824	824	0
356	20230829	140800	10130632	824	824	824	824	0
357	20230829	140700	10130632	824	824	824	824	0
358	20230829	140600	10130632	824	824	824	824	0
359	20230829	140500	10130632	824	824	824	824	0
360	20230829	140400	10130632	824	824	824	824	0
361	20230829	140300	10130632	824	824	824	824	0
362	20230829	140200	10130632	824	824	824	824	0
363	20230829	140100	10130632	824	824	824	824	0
364	20230829	140000	10130632	824	824	824	824	0
365	20230829	135900	10130632	824	824	824	824	0
366	20230829	135800	10130632	824	824	824	824	0
367	20230829	135700	10130632	824	824	824	824	0
368	20230829	135600	10130632	824	824	824	824	0
369	20230829	135500	10130632	824	824	824	824	0
370	20230829	135400	10130632	824	824	824	824	0
371	20230829	135300	10130632	824	824	824	824	0
372	20230829	135200	10130632	824	824	824	824	0
373	20230829	135100	10130632	824	824	824	824	0
374	20230829	135000	10130632	824	824	824	824	0
375	20230829	134900	10130632	824	824	824	824	0
376	20230829	134800	10130632	824	824	824	824	0
377	20230829	134700	10130632	824	824	824	824	0
378	20230829	134600	10130632	824	824	824	824	0
379	20230829	134500	10130632	824	824	824	824	0
380	20230829	134400	10130632	824	824	824	824	0
381	20230829	134300	10130632	824	824	824	824	0
382	20230829	134200	10130632	824	824	824	824	0
383	20230829	134100	10130632	824	824	824	824	0
384	20230829	134000	10130632	824	824	824	824	0
385	20230829	133900	10130632	824	824	824	824	0
386	20230829	133800	10130632	824	824	824	824	0
387	20230829	133700	10130632	824	824	824	824	0
388	20230829	133600	10130632	824	824	824	824	0
389	20230829	133500	10130632	824	824	824	824	0
390	20230829	133400	10130632	824	824	824	824	0
391	20230829	133300	10130632	824	824	824	824	0
392	20230829	133200	10130632	824	824	824	824	0
393	20230829	133100	10130632	824	824	824	824	0
394	20230829	133000	10130632	824	824	824	824	0
395	20230829	132900	10130632	824	824	824	824	0
396	20230829	132800	10130632	824	824	824	824	0
397	20230829	132700	10130632	824	824	824	824	0
398	20230829	132600	10130632	824	824	824	824	0
399	20230829	132500	10130632	824	824	824	824	0
400	20230829	132400	10130632	824	824	824	824	0
401	20230829	132300	10130632	824	824	824	824	0
402	20230829	132200	10130632	824	824	824	824	0
403	20230829	132100	10130632	824	824	824	824	0
404	20230829	132000	10130632	824	824	824	824	0
405	20230829	131900	10130632	824	824	824	824	0
406	20230829	131800	10130632	824	824	824	824	0
407	20230829	131700	10130632	824	824	824	824	0
408	20230829	131600	10130632	824	824	824	824	1935
409	20230829	131500	8536192	824	824	824	824	0
410	20230829	131400	8536192	824	824	824	824	0
411	20230829	131300	8536192	824	824	824	824	0
412	20230829	131200	8536192	824	824	824	824	0
413	20230829	131100	8536192	824	824	824	824	0
414	20230829	131000	8536192	824	824	824	824	0
415	20230829	130900	8536192	824	824	824	824	0
416	20230829	130800	8536192	824	824	824	824	0
417	20230829	130700	8536192	824	824	824	824	0
418	20230829	130600	8536192	824	824	824	824	0
419	20230829	130500	8536192	824	824	824	824	0
420	20230829	130400	8536192	824	824	824	824	0
421	20230829	130300	8536192	824	824	824	824	0
422	20230829	130200	8536192	824	824	824	824	0
423	20230829	130100	8536192	824	824	824	824	0
424	20230829	130000	8536192	824	824	824	824	0
425	20230829	125900	8536192	824	824	824	824	0
426	20230829	125800	8536192	824	824	824	824	0
427	20230829	125700	8536192	824	824	824	824	0
428	20230829	125600	8536192	824	824	824	824	0
429	20230829	125500	8536192	824	824	824	824	1020
430	20230829	125400	7695712	824	824	824	824	0
431	20230829	125300	7695712	824	824	824	824	0
432	20230829	125200	7695712	824	824	824	824	0
433	20230829	125100	7695712	824	824	824	824	0
434	20230829	125000	7695712	824	824	824	824	0
435	20230829	124900	7695712	824	824	824	824	0
436	20230829	124800	7695712	824	824	824	824	0
437	20230829	124700	7695712	824	824	824	824	0
438	20230829	124600	7695712	824	824	824	824	0
439	20230829	124500	7695712	824	824	824	824	0
440	20230829	124400	7695712	824	824	824	824	10
441	20230829	124300	7687472	824	824	824	824	0
442	20230829	124200	7687472	824	824	824	824	0
443	20230829	124100	7687472	824	824	824	824	0
444	20230829	124000	7687472	824	824	824	824	0
445	20230829	123900	7687472	824	824	824	824	0
446	20230829	123800	7687472	824	824	824	824	0
447	20230829	123700	7687472	824	824	824	824	108
448	20230829	123600	7598480	824	824	824	824	0
449	20230829	123500	7598480	824	824	824	824	0
450	20230829	123400	7598480	824	824	824	824	0
451	20230829	123300	7598480	824	824	824	824	0
452	20230829	123200	7598480	824	824	824	824	0
453	20230829	123100	7598480	824	824	824	824	0
454	20230829	123000	7598480	824	824	824	824	0
455	20230829	122900	7598480	824	824	824	824	0
456	20230829	122800	7598480	824	824	824	824	0
457	20230829	122700	7598480	824	824	824	824	0
458	20230829	122600	7598480	824	824	824	824	0
459	20230829	122500	7598480	824	824	824	824	0
460	20230829	122400	7598480	824	824	824	824	0
461	20230829	122300	7598480	824	824	824	824	0
462	20230829	122200	7598480	824	824	824	824	0
463	20230829	122100	7598480	824	824	824	824	0
464	20230829	122000	7598480	824	824	824	824	0
465	20230829	121900	7598480	824	824	824	824	0
466	20230829	121800	7598480	824	824	824	824	0
467	20230829	121700	7598480	824	824	824	824	0
468	20230829	121600	7598480	824	824	824	824	0
469	20230829	121500	7598480	824	824	824	824	0
470	20230829	121400	7598480	824	824	824	824	0
471	20230829	121300	7598480	824	824	824	824	0
472	20230829	121200	7598480	824	824	824	824	0
473	20230829	121100	7598480	824	824	824	824	0
474	20230829	121000	7598480	824	824	824	824	0
475	20230829	120900	7598480	824	824	824	824	0
476	20230829	120800	7598480	824	824	824	824	0
477	20230829	120700	7598480	824	824	824	824	0
478	20230829	120600	7598480	824	824	824	824	0
479	20230829	120500	7598480	824	824	824	824	0
480	20230829	120400	7598480	824	824	824	824	18
481	20230829	120300	7583648	824	824	824	824	0
482	20230829	120200	7583648	824	824	824	824	0
483	20230829	120100	7583648	824	824	824	824	0
484	20230829	120000	7583648	824	824	824	824	0
485	20230829	115900	7583648	824	824	824	824	0
486	20230829	115800	7583648	824	824	824	824	0
487	20230829	115700	7583648	824	824	824	824	0
488	20230829	115600	7583648	824	824	824	824	0
489	20230829	115500	7583648	824	824	824	824	0
490	20230829	115400	7583648	824	824	824	824	0
491	20230829	115300	7583648	824	824	824	824	0
492	20230829	115200	7583648	824	824	824	824	0
493	20230829	115100	7583648	824	824	824	824	0
494	20230829	115000	7583648	824	824	824	824	0
495	20230829	114900	7583648	824	824	824	824	0
496	20230829	114800	7583648	824	824	824	824	0
497	20230829	114700	7583648	824	824	824	824	0
498	20230829	114600	7583648	824	824	824	824	0
499	20230829	114500	7583648	824	824	824	824	0
500	20230829	114400	7583648	824	824	824	824	0
501	20230829	114300	7583648	824	824	824	824	0
502	20230829	114200	7583648	824	824	824	824	0
503	20230829	114100	7583648	824	824	824	824	0
504	20230829	114000	7583648	824	824	824	824	0
505	20230829	113900	7583648	824	824	824	824	0
506	20230829	113800	7583648	824	824	824	824	0
507	20230829	113700	7583648	824	824	824	824	0
508	20230829	113600	7583648	824	824	824	824	0
509	20230829	113500	7583648	824	824	824	824	0
510	20230829	113400	7583648	824	824	824	824	0
511	20230829	113300	7583648	824	824	824	824	0
512	20230829	113200	7583648	824	824	824	824	0
513	20230829	113100	7583648	824	824	824	824	0
514	20230829	113000	7583648	824	824	824	824	0
515	20230829	112900	7583648	824	824	824	824	0
516	20230829	112800	7583648	824	824	824	824	0
517	20230829	112700	7583648	824	824	824	824	0
518	20230829	112600	7583648	824	824	824	824	0
519	20230829	112500	7583648	824	824	824	824	0
520	20230829	112400	7583648	824	824	824	824	0
521	20230829	112300	7583648	824	824	824	824	0
522	20230829	112200	7583648	824	824	824	824	0
523	20230829	112100	7583648	824	824	824	824	0
524	20230829	112000	7583648	824	824	824	824	0
525	20230829	111900	7583648	824	824	824	824	0
526	20230829	111800	7583648	824	824	824	824	0
527	20230829	111700	7583648	824	824	824	824	0
528	20230829	111600	7583648	824	824	824	824	0
529	20230829	111500	7583648	824	824	824	824	0
530	20230829	111400	7583648	824	824	824	824	0
531	20230829	111300	7583648	824	824	824	824	0
532	20230829	111200	7583648	824	824	824	824	1
533	20230829	111100	7582824	824	824	824	824	0
534	20230829	111000	7582824	824	824	824	824	0
535	20230829	110900	7582824	824	824	824	824	0
536	20230829	110800	7582824	824	824	824	824	0
537	20230829	110700	7582824	824	824	824	824	0
538	20230829	110600	7582824	824	824	824	824	0
539	20230829	110500	7582824	824	824	824	824	0
540	20230829	110400	7582824	824	824	824	824	0
541	20230829	110300	7582824	824	824	824	824	0
542	20230829	110200	7582824	824	824	824	824	0
543	20230829	110100	7582824	824	824	824	824	0
544	20230829	110000	7582824	824	824	824	824	0
545	20230829	105900	7582824	824	824	824	824	0
546	20230829	105800	7582824	824	824	824	824	0
547	20230829	105700	7582824	824	824	824	824	0
548	20230829	105600	7582824	824	824	824	824	0
549	20230829	105500	7582824	824	824	824	824	0
550	20230829	105400	7582824	824	824	824	824	0
551	20230829	105300	7582824	824	824	824	824	0
552	20230829	105200	7582824	824	824	824	824	0
553	20230829	105100	7582824	824	824	824	824	1
554	20230829	105000	7582000	824	824	824	824	0
555	20230829	104900	7582000	824	824	824	824	0
556	20230829	104800	7582000	824	824	824	824	0
557	20230829	104700	7582000	824	824	824	824	0
558	20230829	104600	7582000	824	824	824	824	0
559	20230829	104500	7582000	824	824	824	824	0
560	20230829	104400	7582000	824	824	824	824	0
561	20230829	104300	7582000	824	824	824	824	0
562	20230829	104200	7582000	824	824	824	824	0
563	20230829	104100	7582000	824	824	824	824	0
564	20230829	104000	7582000	824	824	824	824	0
565	20230829	103900	7582000	824	824	824	824	0
566	20230829	103800	7582000	824	824	824	824	0
567	20230829	103700	7582000	824	824	824	824	0
568	20230829	103600	7582000	824	824	824	824	0
569	20230829	103500	7582000	824	824	824	824	0
570	20230829	103400	7582000	824	824	824	824	0
571	20230829	103300	7582000	824	824	824	824	0
572	20230829	103200	7582000	824	824	824	824	0
573	20230829	103100	7582000	824	824	824	824	0
574	20230829	103000	7582000	824	824	824	824	0
575	20230829	102900	7582000	824	824	824	824	0
576	20230829	102800	7582000	824	824	824	824	0
577	20230829	102700	7582000	824	824	824	824	0
578	20230829	102600	7582000	824	824	824	824	0
579	20230829	102500	7582000	824	824	824	824	0
580	20230829	102400	7582000	824	824	824	824	0
581	20230829	102300	7582000	824	824	824	824	0
582	20230829	102200	7582000	824	824	824	824	0
583	20230829	102100	7582000	824	824	824	824	0
584	20230829	102000	7582000	824	824	824	824	0
585	20230829	101900	7582000	824	824	824	824	0
586	20230829	101800	7582000	824	824	824	824	0
587	20230829	101700	7582000	824	824	824	824	0
588	20230829	101600	7582000	824	824	824	824	0
589	20230829	101500	7582000	824	824	824	824	10
590	20230829	101400	7573760	824	824	824	824	10
591	20230829	101300	7565520	824	824	824	824	0
592	20230829	101200	7565520	824	824	824	824	0
593	20230829	101100	7565520	824	824	824	824	0
594	20230829	101000	7565520	824	824	824	824	376
595	20230829	100900	7255696	824	824	824	824	0
596	20230829	100800	7255696	824	824	824	824	0
597	20230829	100700	7255696	824	824	824	824	0
598	20230829	100600	7255696	824	824	824	824	0
599	20230829	100500	7255696	824	824	824	824	20
600	20230829	100400	7239216	824	824	824	824	277
601	20230829	100300	7010968	824	824	824	824	20
602	20230829	100200	6994488	824	824	824	824	0
603	20230829	100100	6994488	824	824	824	824	1000
604	20230829	100000	6170488	824	824	824	824	0
605	20230829	095900	6170488	824	824	824	824	30
606	20230829	095800	6145768	824	824	824	824	0
607	20230829	095700	6145768	824	824	824	824	0
608	20230829	095600	6145768	824	824	824	824	0
609	20230829	095500	6145768	824	824	824	824	0
610	20230829	095400	6145768	824	824	824	824	0
611	20230829	095300	6145768	824	824	824	824	0
612	20230829	095200	6145768	824	824	824	824	0
613	20230829	095100	6145768	824	824	824	824	0
614	20230829	095000	6145768	824	824	824	824	1
615	20230829	094900	6144944	824	824	824	824	0
616	20230829	094800	6144944	824	824	824	824	0
617	20230829	094700	6144944	824	824	824	824	0
618	20230829	094600	6144944	824	824	824	824	0
619	20230829	094500	6144944	824	824	824	824	0
620	20230829	094400	6144944	824	824	824	824	0
621	20230829	094300	6144944	824	824	824	824	0
622	20230829	094200	6144944	824	824	824	824	0
623	20230829	094100	6144944	824	824	824	824	0
624	20230829	094000	6144944	824	824	824	824	0
625	20230829	093900	6144944	824	824	824	824	0
626	20230829	093800	6144944	824	824	824	824	0
627	20230829	093700	6144944	824	824	824	824	0
628	20230829	093600	6144944	824	824	824	824	2804
629	20230829	093500	3834448	824	824	824	824	0
630	20230829	093400	3834448	824	824	824	824	0
631	20230829	093300	3834448	824	824	824	824	10
632	20230829	093200	3826208	824	824	824	824	0
633	20230829	093100	3826208	824	824	824	824	10
634	20230829	093000	3817968	824	824	824	824	1
635	20230829	092900	3817144	824	824	824	824	0
636	20230829	092800	3817144	824	824	824	824	0
637	20230829	092700	3817144	824	824	824	824	0
638	20230829	092600	3817144	824	824	824	824	100
639	20230829	092500	3734744	824	824	824	824	40
640	20230829	092400	3701784	824	824	824	824	0
641	20230829	092300	3701784	824	824	824	824	0
642	20230829	092200	3701784	824	824	824	824	0
643	20230829	092100	3701784	824	824	824	824	0
644	20230829	092000	3701784	824	824	824	824	0
645	20230829	091900	3701784	824	824	824	824	2
646	20230829	091800	3700136	824	824	824	824	0
647	20230829	091700	3700136	824	824	824	824	0
648	20230829	091600	3700136	824	824	824	824	0
649	20230829	091500	3700136	824	824	824	824	510
650	20230829	091400	3279896	824	824	824	824	0
651	20230829	091300	3279896	824	824	824	824	0
652	20230829	091200	3279896	824	824	824	824	1415
653	20230829	091100	2113936	824	824	824	824	1998
654	20230829	091000	467584	824	824	824	824	0
655	20230829	090900	467584	824	824	824	824	100
656	20230829	090800	385184	824	824	824	824	0
657	20230829	090700	385184	824	824	824	824	0
658	20230829	090600	385184	824	824	824	824	0
659	20230829	090500	385184	824	824	824	824	76
660	20230829	090400	322560	824	830	830	824	192
661	20230829	090300	164340	830	830	830	830	0
662	20230829	090200	164340	830	830	830	830	0
663	20230829	090100	164340	830	830	830	830	0
664	20230829	090000	164340	830	830	830	830	198