KissMeData/058400/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	192300	85825662	924	924	924	924	1225
3	20230810	192200	85825662	924	924	924	924	0
4	20230810	192100	85825662	924	924	924	924	0
5	20230810	192000	85825662	924	924	924	924	0
6	20230810	191900	85825662	924	924	924	924	0
7	20230810	191800	85825662	924	924	924	924	0
8	20230810	191700	85825662	924	924	924	924	0
9	20230810	191600	85825662	924	924	924	924	0
10	20230810	191500	85825662	924	924	924	924	0
11	20230810	191400	85825662	924	924	924	924	0
12	20230810	191300	85825662	924	924	924	924	0
13	20230810	191200	85825662	924	924	924	924	0
14	20230810	191100	85825662	924	924	924	924	0
15	20230810	191000	85825662	924	924	924	924	0
16	20230810	190900	85825662	924	924	924	924	0
17	20230810	190800	85825662	924	924	924	924	0
18	20230810	190700	85825662	924	924	924	924	0
19	20230810	190600	85825662	924	924	924	924	0
20	20230810	190500	85825662	924	924	924	924	0
21	20230810	190400	85825662	924	924	924	924	0
22	20230810	190300	85825662	924	924	924	924	0
23	20230810	190200	85825662	924	924	924	924	0
24	20230810	190100	85825662	924	924	924	924	0
25	20230810	190000	85825662	924	924	924	924	0
26	20230810	185900	85825662	924	924	924	924	0
27	20230810	185800	85825662	924	924	924	924	0
28	20230810	185700	85825662	924	924	924	924	0
29	20230810	185600	85825662	924	924	924	924	0
30	20230810	185500	85825662	924	924	924	924	0
31	20230810	185400	85825662	924	924	924	924	0
32	20230810	185300	85825662	924	924	924	924	1225
33	20230810	185200	85825662	924	924	924	924	0
34	20230810	185100	85825662	924	924	924	924	0
35	20230810	185000	85825662	924	924	924	924	0
36	20230810	184900	85825662	924	924	924	924	0
37	20230810	184800	85825662	924	924	924	924	0
38	20230810	184700	85825662	924	924	924	924	0
39	20230810	184600	85825662	924	924	924	924	0
40	20230810	184500	85825662	924	924	924	924	0
41	20230810	184400	85825662	924	924	924	924	0
42	20230810	184300	85825662	924	924	924	924	0
43	20230810	184200	85825662	924	924	924	924	0
44	20230810	184100	85825662	924	924	924	924	0
45	20230810	184000	85825662	924	924	924	924	0
46	20230810	183900	85825662	924	924	924	924	0
47	20230810	183800	85825662	924	924	924	924	0
48	20230810	183700	85825662	924	924	924	924	0
49	20230810	183600	85825662	924	924	924	924	0
50	20230810	183500	85825662	924	924	924	924	0
51	20230810	183400	85825662	924	924	924	924	0
52	20230810	183300	85825662	924	924	924	924	0
53	20230810	183200	85825662	924	924	924	924	0
54	20230810	183100	85825662	924	924	924	924	0
55	20230810	183000	85825662	924	924	924	924	0
56	20230810	182900	85825662	924	924	924	924	0
57	20230810	182800	85825662	924	924	924	924	0
58	20230810	182700	85825662	924	924	924	924	0
59	20230810	182600	85825662	924	924	924	924	0
60	20230810	182500	85825662	924	924	924	924	0
61	20230810	182400	85825662	924	924	924	924	0
62	20230810	182300	85825662	924	924	924	924	1225
63	20230810	182200	85825662	924	924	924	924	0
64	20230810	182100	85825662	924	924	924	924	0
65	20230810	182000	85825662	924	924	924	924	0
66	20230810	181900	85825662	924	924	924	924	0
67	20230810	181800	85825662	924	924	924	924	0
68	20230810	181700	85825662	924	924	924	924	0
69	20230810	181600	85825662	924	924	924	924	0
70	20230810	181500	85825662	924	924	924	924	0
71	20230810	181400	85825662	924	924	924	924	0
72	20230810	181300	85825662	924	924	924	924	0
73	20230810	181200	85825662	924	924	924	924	0
74	20230810	181100	85825662	924	924	924	924	0
75	20230810	181000	85825662	924	924	924	924	0
76	20230810	180900	85825662	924	924	924	924	0
77	20230810	180800	85825662	924	924	924	924	0
78	20230810	180700	85825662	924	924	924	924	0
79	20230810	180600	85825662	924	924	924	924	0
80	20230810	180500	85825662	924	924	924	924	0
81	20230810	180400	85825662	924	924	924	924	0
82	20230810	180300	85825662	924	924	924	924	0
83	20230810	180200	85825662	924	924	924	924	0
84	20230810	180100	85825662	924	924	924	924	0
85	20230810	180000	85825662	924	924	924	924	0
86	20230810	175900	85825662	924	924	924	924	0
87	20230810	175800	85825662	924	924	924	924	0
88	20230810	175700	85825662	924	924	924	924	0
89	20230810	175600	85825662	924	924	924	924	0
90	20230810	175500	85825662	924	924	924	924	0
91	20230810	175400	85825662	924	924	924	924	0
92	20230810	175300	85825662	924	924	924	924	1225
93	20230810	175200	85825662	924	924	924	924	0
94	20230810	175100	85825662	924	924	924	924	0
95	20230810	175000	85825662	924	924	924	924	0
96	20230810	174900	85825662	924	924	924	924	0
97	20230810	174800	85825662	924	924	924	924	0
98	20230810	174700	85825662	924	924	924	924	0
99	20230810	174600	85825662	924	924	924	924	0
100	20230810	174500	85825662	924	924	924	924	0
101	20230810	174400	85825662	924	924	924	924	0
102	20230810	174300	85825662	924	924	924	924	0
103	20230810	174200	85825662	924	924	924	924	0
104	20230810	174100	85825662	924	924	924	924	0
105	20230810	174000	85825662	924	924	924	924	0
106	20230810	173900	85825662	924	924	924	924	0
107	20230810	173800	85825662	924	924	924	924	0
108	20230810	173700	85825662	924	924	924	924	0
109	20230810	173600	85825662	924	924	924	924	0
110	20230810	173500	85825662	924	924	924	924	0
111	20230810	173400	85825662	924	924	924	924	0
112	20230810	173300	85825662	924	924	924	924	0
113	20230810	173200	85825662	924	924	924	924	0
114	20230810	173100	85825662	924	924	924	924	0
115	20230810	173000	85825662	924	924	924	924	0
116	20230810	172900	85825662	924	924	924	924	0
117	20230810	172800	85825662	924	924	924	924	0
118	20230810	172700	85825662	924	924	924	924	0
119	20230810	172600	85825662	924	924	924	924	0
120	20230810	172500	85825662	924	924	924	924	0
121	20230810	172400	85825662	924	924	924	924	0
122	20230810	172300	85825662	924	924	924	924	1225
123	20230810	172200	85825662	924	924	924	924	0
124	20230810	172100	85825662	924	924	924	924	0
125	20230810	172000	85825662	924	924	924	924	0
126	20230810	171900	85825662	924	924	924	924	0
127	20230810	171800	85825662	924	924	924	924	0
128	20230810	171700	85825662	924	924	924	924	0
129	20230810	171600	85825662	924	924	924	924	0
130	20230810	171500	85825662	924	924	924	924	0
131	20230810	171400	85825662	924	924	924	924	0
132	20230810	171300	85825662	924	924	924	924	0
133	20230810	171200	85825662	924	924	924	924	0
134	20230810	171100	85825662	924	924	924	924	0
135	20230810	171000	85825662	924	924	924	924	0
136	20230810	170900	85825662	924	924	924	924	0
137	20230810	170800	85825662	924	924	924	924	0
138	20230810	170700	85825662	924	924	924	924	0
139	20230810	170600	85825662	924	924	924	924	0
140	20230810	170500	85825662	924	924	924	924	0
141	20230810	170400	85825662	924	924	924	924	0
142	20230810	170300	85825662	924	924	924	924	0
143	20230810	170200	85825662	924	924	924	924	0
144	20230810	170100	85825662	924	924	924	924	0
145	20230810	170000	85825662	924	924	924	924	0
146	20230810	165900	85825662	924	924	924	924	0
147	20230810	165800	85825662	924	924	924	924	0
148	20230810	165700	85825662	924	924	924	924	0
149	20230810	165600	85825662	924	924	924	924	0
150	20230810	165500	85825662	924	924	924	924	0
151	20230810	165400	85825662	924	924	924	924	0
152	20230810	165300	85825662	924	924	924	924	1225
153	20230810	165200	85825662	924	924	924	924	0
154	20230810	165100	85825662	924	924	924	924	0
155	20230810	165000	85825662	924	924	924	924	0
156	20230810	164900	85825662	924	924	924	924	0
157	20230810	164800	85825662	924	924	924	924	0
158	20230810	164700	85825662	924	924	924	924	0
159	20230810	164600	85825662	924	924	924	924	0
160	20230810	164500	85825662	924	924	924	924	0
161	20230810	164400	85825662	924	924	924	924	0
162	20230810	164300	85825662	924	924	924	924	0
163	20230810	164200	85825662	924	924	924	924	0
164	20230810	164100	85825662	924	924	924	924	0
165	20230810	164000	85825662	924	924	924	924	0
166	20230810	163900	85825662	924	924	924	924	0
167	20230810	163800	85825662	924	924	924	924	0
168	20230810	163700	85825662	924	924	924	924	0
169	20230810	163600	85825662	924	924	924	924	0
170	20230810	163500	85825662	924	924	924	924	0
171	20230810	163400	85825662	924	924	924	924	0
172	20230810	163300	85825662	924	924	924	924	0
173	20230810	163200	85825662	924	924	924	924	0
174	20230810	163100	85825662	924	924	924	924	0
175	20230810	163000	85825662	924	924	924	924	0
176	20230810	162900	85825662	924	924	924	924	0
177	20230810	162800	85825662	924	924	924	924	0
178	20230810	162700	85825662	924	924	924	924	0
179	20230810	162600	85825662	924	924	924	924	0
180	20230810	162500	85825662	924	924	924	924	0
181	20230810	162400	85825662	924	924	924	924	0
182	20230810	162300	85825662	924	924	924	924	1225
183	20230810	162200	85825662	924	924	924	924	0
184	20230810	162100	85825662	924	924	924	924	0
185	20230810	162000	85825662	924	924	924	924	0
186	20230810	161900	85825662	924	924	924	924	0
187	20230810	161800	85825662	924	924	924	924	0
188	20230810	161700	85825662	924	924	924	924	0
189	20230810	161600	85825662	924	924	924	924	0
190	20230810	161500	85825662	924	924	924	924	0
191	20230810	161400	85825662	924	924	924	924	0
192	20230810	161300	85825662	924	924	924	924	0
193	20230810	161200	85825662	924	924	924	924	0
194	20230810	161100	85825662	924	924	924	924	0
195	20230810	161000	85825662	924	924	924	924	0
196	20230810	160900	85825662	924	924	924	924	0
197	20230810	160800	85825662	924	924	924	924	0
198	20230810	160700	85825662	924	924	924	924	0
199	20230810	160600	85825662	924	924	924	924	0
200	20230810	160500	85825662	924	924	924	924	0
201	20230810	160400	85825662	924	924	924	924	0
202	20230810	160300	85825662	924	924	924	924	0
203	20230810	160200	85825662	924	924	924	924	0
204	20230810	160100	85825662	924	924	924	924	0
205	20230810	160000	85825662	924	924	924	924	0
206	20230810	155900	85825662	924	924	924	924	0
207	20230810	155800	85825662	924	924	924	924	0
208	20230810	155700	85825662	924	924	924	924	0
209	20230810	155600	85825662	924	924	924	924	0
210	20230810	155500	85825662	924	924	924	924	0
211	20230810	155400	85825662	924	924	924	924	0
212	20230810	155300	85825662	924	924	924	924	1225
213	20230810	155200	85825662	924	924	924	924	0
214	20230810	155100	85825662	924	924	924	924	0
215	20230810	155000	85825662	924	924	924	924	0
216	20230810	154900	85825662	924	924	924	924	0
217	20230810	154800	85825662	924	924	924	924	0
218	20230810	154700	85825662	924	924	924	924	0
219	20230810	154600	85825662	924	924	924	924	0
220	20230810	154500	85825662	924	924	924	924	0
221	20230810	154400	85825662	924	924	924	924	0
222	20230810	154300	85825662	924	924	924	924	0
223	20230810	154200	85825662	924	924	924	924	0
224	20230810	154100	85825662	924	924	924	924	0
225	20230810	154000	85825662	924	924	924	924	0
226	20230810	153900	85825662	924	924	924	924	0
227	20230810	153800	85825662	924	924	924	924	0
228	20230810	153700	85825662	924	924	924	924	0
229	20230810	153600	85825662	924	924	924	924	0
230	20230810	153500	85825662	924	924	924	924	0
231	20230810	153400	85825662	924	924	924	924	0
232	20230810	153300	85825662	924	924	924	924	0
233	20230810	153200	85825662	924	924	924	924	0
234	20230810	153100	85825662	924	924	924	924	0
235	20230810	153000	85825662	924	924	924	924	1225
236	20230810	152900	84693762	925	925	925	925	0
237	20230810	152800	84693762	925	925	925	925	0
238	20230810	152700	84693762	925	925	925	925	0
239	20230810	152600	84693762	925	925	925	925	0
240	20230810	152500	84693762	925	925	925	925	0
241	20230810	152400	84693762	925	925	925	925	0
242	20230810	152300	84693762	925	925	925	925	0
243	20230810	152200	84693762	925	925	925	925	0
244	20230810	152100	84693762	925	925	925	925	0
245	20230810	152000	84693762	925	925	925	925	0
246	20230810	151900	84693762	925	923	925	923	554
247	20230810	151800	84182064	922	921	922	921	5321
248	20230810	151700	79276881	921	920	921	917	11
249	20230810	151600	79266761	921	921	921	917	1007
250	20230810	151500	78342681	921	920	921	918	3010
251	20230810	151400	75579277	921	921	921	921	3
252	20230810	151300	75576514	921	921	921	921	12
253	20230810	151200	75565462	921	921	921	921	0
254	20230810	151100	75565462	921	921	921	921	0
255	20230810	151000	75565462	921	920	921	919	1066
256	20230810	150900	74585761	921	920	921	920	62
257	20230810	150800	74528719	921	921	921	920	9
258	20230810	150700	74520433	921	921	921	921	1
259	20230810	150600	74519512	921	922	922	921	112
260	20230810	150500	74416251	922	922	922	922	1
261	20230810	150400	74415329	919	921	921	919	7
262	20230810	150300	74408892	922	922	922	922	0
263	20230810	150200	74408892	922	922	922	919	1865
264	20230810	150100	72693124	921	922	922	921	17
265	20230810	150000	72677461	922	922	922	922	0
266	20230810	145900	72677461	922	922	922	922	2
267	20230810	145800	72675617	922	922	922	922	4
268	20230810	145700	72671929	922	922	922	922	0
269	20230810	145600	72671929	922	922	922	922	22
270	20230810	145500	72651645	922	922	922	920	5
271	20230810	145400	72647041	921	921	921	921	2
272	20230810	145300	72645199	922	922	922	922	100
273	20230810	145200	72552999	922	921	922	920	553
274	20230810	145100	72044115	922	922	922	922	3
275	20230810	145000	72041349	922	922	922	922	0
276	20230810	144900	72041349	922	921	922	921	988
277	20230810	144800	71131399	921	921	921	921	0
278	20230810	144700	71131399	921	921	921	920	21
279	20230810	144600	71112064	921	920	921	919	1002
280	20230810	144500	70191219	919	919	919	919	0
281	20230810	144400	70191219	919	921	921	919	1062
282	20230810	144300	69214807	921	921	921	921	0
283	20230810	144200	69214807	921	921	921	921	4
284	20230810	144100	69211123	921	921	921	921	22
285	20230810	144000	69190861	921	921	921	921	0
286	20230810	143900	69190861	921	921	921	921	0
287	20230810	143800	69190861	921	921	921	921	44
288	20230810	143700	69150337	921	921	921	921	0
289	20230810	143600	69150337	921	921	921	921	0
290	20230810	143500	69150337	921	921	921	921	0
291	20230810	143400	69150337	921	921	921	921	0
292	20230810	143300	69150337	921	921	921	921	1
293	20230810	143200	69149416	921	921	921	921	2
294	20230810	143100	69147574	921	921	921	921	0
295	20230810	143000	69147574	921	921	921	920	8
296	20230810	142900	69140210	921	921	921	921	1
297	20230810	142800	69139289	921	921	921	921	12
298	20230810	142700	69128237	922	922	922	922	0
299	20230810	142600	69128237	922	922	922	922	22
300	20230810	142500	69107953	922	922	922	922	0
301	20230810	142400	69107953	922	922	922	922	31
302	20230810	142300	69079371	922	922	922	922	0
303	20230810	142200	69079371	922	922	922	922	0
304	20230810	142100	69079371	922	922	922	922	22
305	20230810	142000	69059087	922	922	922	922	0
306	20230810	141900	69059087	922	922	922	922	79
307	20230810	141800	68986249	923	923	923	923	0
308	20230810	141700	68986249	923	922	923	922	4
309	20230810	141600	68982560	923	923	923	923	2
310	20230810	141500	68980714	923	923	923	923	6
311	20230810	141400	68975176	923	923	923	923	1
312	20230810	141300	68974253	923	923	923	923	0
313	20230810	141200	68974253	923	923	923	923	0
314	20230810	141100	68974253	923	923	923	923	0
315	20230810	141000	68974253	923	923	923	923	0
316	20230810	140900	68974253	923	923	923	923	0
317	20230810	140800	68974253	923	923	923	923	0
318	20230810	140700	68974253	923	923	923	923	2
319	20230810	140600	68972407	923	923	923	923	23
320	20230810	140500	68951178	923	923	923	923	0
321	20230810	140400	68951178	923	923	923	923	1
322	20230810	140300	68950255	923	923	923	923	0
323	20230810	140200	68950255	923	923	923	923	101
324	20230810	140100	68857032	923	923	923	923	1023
325	20230810	140000	67912803	923	923	923	923	0
326	20230810	135900	67912803	923	922	923	922	46
327	20230810	135800	67870347	923	923	923	923	0
328	20230810	135700	67870347	923	923	923	923	0
329	20230810	135600	67870347	923	923	923	923	0
330	20230810	135500	67870347	923	923	923	923	5276
331	20230810	135400	63000599	923	917	923	916	9497
332	20230810	135300	54268445	917	919	919	917	4100
333	20230810	135200	50506818	919	919	919	919	134
334	20230810	135100	50383672	920	920	920	920	1
335	20230810	135000	50382752	920	920	920	920	0
336	20230810	134900	50382752	920	920	920	920	22
337	20230810	134800	50362512	920	920	920	920	1
338	20230810	134700	50361592	920	919	920	919	3
339	20230810	134600	50358833	919	919	919	919	200
340	20230810	134500	50175033	920	920	920	920	0
341	20230810	134400	50175033	920	920	920	920	1
342	20230810	134300	50174113	920	920	920	920	0
343	20230810	134200	50174113	920	920	920	920	0
344	20230810	134100	50174113	920	919	920	919	24
345	20230810	134000	50152034	920	920	920	920	0
346	20230810	133900	50152034	920	920	920	920	0
347	20230810	133800	50152034	920	920	920	920	8
348	20230810	133700	50144674	920	920	920	920	10
349	20230810	133600	50135474	917	917	917	917	0
350	20230810	133500	50135474	917	917	917	917	0
351	20230810	133400	50135474	917	919	919	917	2544
352	20230810	133300	47801919	920	920	920	920	0
353	20230810	133200	47801919	920	919	920	919	5
354	20230810	133100	47797322	920	920	920	920	23
355	20230810	133000	47776162	919	919	919	919	3
356	20230810	132900	47773405	920	920	920	920	0
357	20230810	132800	47773405	920	920	920	920	0
358	20230810	132700	47773405	920	920	920	920	0
359	20230810	132600	47773405	920	920	920	920	23
360	20230810	132500	47752245	920	919	920	919	203
361	20230810	132400	47565487	920	920	920	920	2
362	20230810	132300	47563647	920	920	920	920	0
363	20230810	132200	47563647	920	920	920	920	0
364	20230810	132100	47563647	920	920	920	920	28
365	20230810	132000	47537887	920	920	920	920	2
366	20230810	131900	47536047	920	920	920	920	46
367	20230810	131800	47493727	920	920	920	920	1
368	20230810	131700	47492807	919	919	919	919	0
369	20230810	131600	47492807	919	919	919	919	0
370	20230810	131500	47492807	919	919	919	919	61
371	20230810	131400	47436748	919	919	919	919	0
372	20230810	131300	47436748	919	918	919	918	2035
373	20230810	131200	45568583	918	919	919	918	161
374	20230810	131100	45420720	919	919	919	919	2
375	20230810	131000	45418882	920	920	920	920	1
376	20230810	130900	45417962	920	920	920	920	0
377	20230810	130800	45417962	920	919	920	919	1092
378	20230810	130700	44414357	920	920	920	920	1
379	20230810	130600	44413437	920	920	920	920	0
380	20230810	130500	44413437	920	920	920	920	0
381	20230810	130400	44413437	920	920	920	920	1
382	20230810	130300	44412517	920	920	920	920	0
383	20230810	130200	44412517	920	920	920	920	50
384	20230810	130100	44366517	919	919	919	919	1
385	20230810	130000	44365598	920	920	920	920	0
386	20230810	125900	44365598	920	920	920	920	150
387	20230810	125800	44227598	920	920	920	920	1
388	20230810	125700	44226678	920	920	920	919	11
389	20230810	125600	44216567	920	920	920	920	11
390	20230810	125500	44206447	920	920	920	920	1
391	20230810	125400	44205527	920	920	920	920	0
392	20230810	125300	44205527	920	920	920	920	0
393	20230810	125200	44205527	920	920	920	920	1
394	20230810	125100	44204607	920	919	920	918	8
395	20230810	125000	44197257	918	918	918	918	1230
396	20230810	124900	43068117	918	918	918	918	0
397	20230810	124800	43068117	918	919	919	918	19
398	20230810	124700	43050666	919	919	919	919	1
399	20230810	124600	43049747	919	919	919	919	11
400	20230810	124500	43039638	919	919	919	919	29
401	20230810	124400	43012987	920	920	920	920	116
402	20230810	124300	42906267	920	920	920	920	0
403	20230810	124200	42906267	920	920	920	920	0
404	20230810	124100	42906267	920	920	920	920	17
405	20230810	124000	42890627	920	920	920	920	1
406	20230810	123900	42889707	920	920	920	920	0
407	20230810	123800	42889707	920	920	920	920	0
408	20230810	123700	42889707	920	919	920	919	3
409	20230810	123600	42886949	919	919	919	919	18
410	20230810	123500	42870407	919	919	919	919	0
411	20230810	123400	42870407	919	919	919	919	282
412	20230810	123300	42611249	919	920	920	919	101
413	20230810	123200	42518330	920	920	920	920	0
414	20230810	123100	42518330	920	921	921	920	27
415	20230810	123000	42493468	921	921	921	921	0
416	20230810	122900	42493468	921	921	921	921	0
417	20230810	122800	42493468	921	921	921	921	0
418	20230810	122700	42493468	921	921	921	921	0
419	20230810	122600	42493468	921	921	921	921	22
420	20230810	122500	42473206	921	921	921	921	0
421	20230810	122400	42473206	921	921	921	921	0
422	20230810	122300	42473206	921	921	921	921	3
423	20230810	122200	42470443	921	921	921	921	0
424	20230810	122100	42470443	921	921	921	918	1171
425	20230810	122000	41395339	921	921	921	921	0
426	20230810	121900	41395339	921	921	921	921	0
427	20230810	121800	41395339	921	921	921	921	4
428	20230810	121700	41391655	921	921	921	921	1
429	20230810	121600	41390734	921	921	921	921	28
430	20230810	121500	41364946	919	919	919	919	0
431	20230810	121400	41364946	919	919	919	919	0
432	20230810	121300	41364946	919	920	920	919	24
433	20230810	121200	41342867	921	921	921	921	0
434	20230810	121100	41342867	921	921	921	921	0
435	20230810	121000	41342867	921	921	921	921	0
436	20230810	120900	41342867	921	919	921	918	7
437	20230810	120800	41336436	919	919	919	919	24
438	20230810	120700	41314380	921	921	921	921	3
439	20230810	120600	41311617	921	921	921	921	0
440	20230810	120500	41311617	921	921	921	921	0
441	20230810	120400	41311617	921	921	921	921	0
442	20230810	120300	41311617	921	921	921	921	0
443	20230810	120200	41311617	921	921	921	921	0
444	20230810	120100	41311617	921	919	921	919	85
445	20230810	120000	41233498	919	919	919	919	0
446	20230810	115900	41233498	919	919	919	919	13
447	20230810	115800	41221551	921	921	921	921	1
448	20230810	115700	41220630	918	920	920	918	6185
449	20230810	115600	35540149	920	920	920	920	7
450	20230810	115500	35533709	921	921	921	921	0
451	20230810	115400	35533709	921	921	921	921	3
452	20230810	115300	35530946	921	921	921	921	0
453	20230810	115200	35530946	921	921	921	921	0
454	20230810	115100	35530946	921	921	921	921	21
455	20230810	115000	35511605	921	921	921	921	0
456	20230810	114900	35511605	921	921	921	921	0
457	20230810	114800	35511605	921	921	921	921	1
458	20230810	114700	35510684	921	921	921	921	1
459	20230810	114600	35509763	921	921	921	921	1
460	20230810	114500	35508842	921	921	921	921	0
461	20230810	114400	35508842	921	921	921	921	2
462	20230810	114300	35507000	921	921	921	921	1
463	20230810	114200	35506079	921	920	921	920	3
464	20230810	114100	35503318	920	920	920	920	22
465	20230810	114000	35483078	921	921	921	921	1
466	20230810	113900	35482157	920	920	920	920	35
467	20230810	113800	35449957	921	919	921	919	503
468	20230810	113700	34986696	919	919	919	919	0
469	20230810	113600	34986696	919	920	920	919	26
470	20230810	113500	34962779	921	920	921	918	22
471	20230810	113400	34942556	920	920	920	920	2
472	20230810	113300	34940716	921	920	921	920	40
473	20230810	113200	34903886	921	920	921	920	800
474	20230810	113100	34167112	921	919	921	918	40
475	20230810	113000	34130352	919	919	919	919	972
476	20230810	112900	33237084	922	920	922	919	62
477	20230810	112800	33180069	920	922	922	920	1023
478	20230810	112700	32238907	922	922	922	922	1
479	20230810	112600	32237985	922	922	922	922	1
480	20230810	112500	32237063	920	920	920	920	0
481	20230810	112400	32237063	920	922	922	920	24
482	20230810	112300	32214981	922	922	922	922	1
483	20230810	112200	32214059	920	921	921	920	2
484	20230810	112100	32212218	922	922	922	922	0
485	20230810	112000	32212218	922	922	922	922	0
486	20230810	111900	32212218	922	922	922	922	0
487	20230810	111800	32212218	922	922	922	922	0
488	20230810	111700	32212218	922	922	922	922	0
489	20230810	111600	32212218	922	922	922	922	23
490	20230810	111500	32191012	922	922	922	922	51
491	20230810	111400	32143990	922	922	922	922	5
492	20230810	111300	32139380	922	922	922	922	0
493	20230810	111200	32139380	922	922	922	922	0
494	20230810	111100	32139380	922	922	922	922	0
495	20230810	111000	32139380	922	922	922	922	1
496	20230810	110900	32138458	916	916	916	916	0
497	20230810	110800	32138458	916	916	916	916	171
498	20230810	110700	31981822	916	916	916	916	0
499	20230810	110600	31981822	916	919	919	916	1257
500	20230810	110500	30829692	920	921	921	920	4
501	20230810	110400	30826010	922	922	922	922	0
502	20230810	110300	30826010	922	920	922	917	10
503	20230810	110200	30816817	920	920	922	920	25
504	20230810	110100	30793815	920	923	923	920	261
505	20230810	110000	30552948	923	923	923	923	198
506	20230810	105900	30370194	923	923	923	923	0
507	20230810	105800	30370194	923	919	923	917	219
508	20230810	105700	30169039	919	918	919	918	43
509	20230810	105600	30129564	917	918	918	917	400
510	20230810	105500	29762564	917	917	918	917	321
511	20230810	105400	29468106	918	918	918	918	300
512	20230810	105300	29192706	918	918	918	918	1257
513	20230810	105200	28038780	919	919	919	919	538
514	20230810	105100	27544358	923	920	923	920	13
515	20230810	105000	27532395	923	923	923	923	0
516	20230810	104900	27532395	923	923	923	923	0
517	20230810	104800	27532395	923	920	923	920	2
518	20230810	104700	27530552	920	920	920	920	0
519	20230810	104600	27530552	920	922	922	920	4
520	20230810	104500	27526869	923	920	923	920	12
521	20230810	104400	27515826	920	920	920	920	0
522	20230810	104300	27515826	920	920	920	920	1
523	20230810	104200	27514906	920	920	920	920	1600
524	20230810	104100	26042906	920	920	920	920	0
525	20230810	104000	26042906	920	922	922	920	3
526	20230810	103900	26040143	923	923	923	923	6
527	20230810	103800	26034605	923	923	923	923	3
528	20230810	103700	26031836	923	922	923	920	5
529	20230810	103600	26027230	923	920	923	920	10
530	20230810	103500	26018012	922	922	923	920	9
531	20230810	103400	26009718	923	922	923	920	10
532	20230810	103300	26000506	923	920	923	919	10
533	20230810	103200	25991292	923	923	923	920	5
534	20230810	103100	25986683	923	923	923	923	0
535	20230810	103000	25986683	923	919	923	919	7
536	20230810	102900	25980244	920	920	920	920	48
537	20230810	102800	25936084	923	921	923	920	5318
538	20230810	102700	21043516	921	922	922	921	1367
539	20230810	102600	19784508	921	922	922	921	3
540	20230810	102500	19781743	924	924	924	924	0
541	20230810	102400	19781743	924	924	924	924	0
542	20230810	102300	19781743	924	924	924	924	0
543	20230810	102200	19781743	924	924	924	924	0
544	20230810	102100	19781743	924	924	924	924	1
545	20230810	102000	19780819	924	922	924	921	91
546	20230810	101900	19696940	924	924	924	924	2
547	20230810	101800	19695092	923	923	923	923	492
548	20230810	101700	19240976	923	923	924	923	104
549	20230810	101600	19144983	923	923	923	923	100
550	20230810	101500	19052683	924	923	924	923	502
551	20230810	101400	18589335	924	924	924	924	100
552	20230810	101300	18496935	924	924	924	924	108
553	20230810	101200	18397143	924	924	924	924	2
554	20230810	101100	18395295	924	924	924	924	0
555	20230810	101000	18395295	924	924	924	924	0
556	20230810	100900	18395295	924	924	924	924	1
557	20230810	100800	18394371	924	924	924	924	1
558	20230810	100700	18393447	923	923	923	923	3
559	20230810	100600	18390678	924	924	924	924	1
560	20230810	100500	18389754	924	924	924	924	0
561	20230810	100400	18389754	924	924	924	924	0
562	20230810	100300	18389754	924	924	924	924	2
563	20230810	100200	18387906	922	922	922	922	0
564	20230810	100100	18387906	922	924	924	922	1184
565	20230810	100000	17295753	924	924	924	924	108
566	20230810	095900	17195961	924	924	924	924	0
567	20230810	095800	17195961	924	924	924	924	0
568	20230810	095700	17195961	924	924	924	924	1
569	20230810	095600	17195037	924	924	924	924	0
570	20230810	095500	17195037	924	924	924	924	0
571	20230810	095400	17195037	924	924	924	924	3
572	20230810	095300	17192265	924	924	924	924	12
573	20230810	095200	17181177	925	925	925	925	0
574	20230810	095100	17181177	925	925	925	925	490
575	20230810	095000	16727927	925	925	925	925	1
576	20230810	094900	16727002	925	925	925	925	0
577	20230810	094800	16727002	925	925	925	925	10
578	20230810	094700	16717752	922	924	924	922	21
579	20230810	094600	16698358	924	924	924	924	0
580	20230810	094500	16698358	924	922	924	922	1671
581	20230810	094400	15157692	922	923	923	922	1000
582	20230810	094300	14235652	924	924	924	924	0
583	20230810	094200	14235652	924	924	924	924	2
584	20230810	094100	14233804	924	924	924	924	3
585	20230810	094000	14231032	923	924	924	923	13
586	20230810	093900	14219025	924	923	924	923	4
587	20230810	093800	14215332	924	924	924	924	13
588	20230810	093700	14203320	925	925	925	925	9
589	20230810	093600	14194995	925	925	925	925	0
590	20230810	093500	14194995	925	925	925	925	9
591	20230810	093400	14186670	925	925	925	925	1
592	20230810	093300	14185745	925	925	925	925	0
593	20230810	093200	14185745	925	925	925	925	34
594	20230810	093100	14154295	925	924	925	924	4
595	20230810	093000	14150597	925	925	925	925	0
596	20230810	092900	14150597	925	925	925	925	3
597	20230810	092800	14147822	926	926	926	926	1
598	20230810	092700	14146896	926	926	926	926	3
599	20230810	092600	14144118	926	926	926	926	10
600	20230810	092500	14134858	926	926	926	926	28
601	20230810	092400	14108930	926	926	926	926	0
602	20230810	092300	14108930	926	926	926	926	0
603	20230810	092200	14108930	926	926	926	925	4
604	20230810	092100	14105228	926	927	927	926	4
605	20230810	092000	14101521	927	924	927	924	528
606	20230810	091900	13613616	925	926	927	925	1789
607	20230810	091800	11957482	927	925	927	925	1400
608	20230810	091700	10661776	925	925	927	925	476
609	20230810	091600	10221474	927	926	927	926	21
610	20230810	091500	10202027	926	925	926	925	1644
611	20230810	091400	8681315	925	924	925	924	265
612	20230810	091300	8436392	923	921	923	921	1427
613	20230810	091200	7120576	922	922	922	922	0
614	20230810	091100	7120576	922	922	922	922	0
615	20230810	091000	7120576	922	922	922	922	18
616	20230810	090900	7103980	922	920	922	920	662
617	20230810	090800	6494933	922	920	922	920	10
618	20230810	090700	6485727	922	922	922	922	0
619	20230810	090600	6485727	922	922	922	922	5
620	20230810	090500	6481117	922	922	922	922	1
621	20230810	090400	6480195	922	922	922	922	1
622	20230810	090300	6479273	920	922	922	920	580
623	20230810	090200	5945669	920	920	922	920	2998
624	20230810	090100	3187503	920	919	920	918	7
625	20230810	090000	3181068	920	914	920	914	3480