KissMeData/058400/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	192700	135958924	921	921	921	921	6439
3	20230814	192600	135958924	921	921	921	921	0
4	20230814	192500	135958924	921	921	921	921	0
5	20230814	192400	135958924	921	921	921	921	0
6	20230814	192300	135958924	921	921	921	921	0
7	20230814	192200	135958924	921	921	921	921	0
8	20230814	192100	135958924	921	921	921	921	0
9	20230814	192000	135958924	921	921	921	921	0
10	20230814	191900	135958924	921	921	921	921	0
11	20230814	191800	135958924	921	921	921	921	0
12	20230814	191700	135958924	921	921	921	921	0
13	20230814	191600	135958924	921	921	921	921	0
14	20230814	191500	135958924	921	921	921	921	0
15	20230814	191400	135958924	921	921	921	921	0
16	20230814	191300	135958924	921	921	921	921	0
17	20230814	191200	135958924	921	921	921	921	0
18	20230814	191100	135958924	921	921	921	921	0
19	20230814	191000	135958924	921	921	921	921	0
20	20230814	190900	135958924	921	921	921	921	0
21	20230814	190800	135958924	921	921	921	921	0
22	20230814	190700	135958924	921	921	921	921	0
23	20230814	190600	135958924	921	921	921	921	0
24	20230814	190500	135958924	921	921	921	921	0
25	20230814	190400	135958924	921	921	921	921	0
26	20230814	190300	135958924	921	921	921	921	0
27	20230814	190200	135958924	921	921	921	921	0
28	20230814	190100	135958924	921	921	921	921	0
29	20230814	190000	135958924	921	921	921	921	0
30	20230814	185900	135958924	921	921	921	921	0
31	20230814	185800	135958924	921	921	921	921	0
32	20230814	185700	135958924	921	921	921	921	6439
33	20230814	185600	135958924	921	921	921	921	0
34	20230814	185500	135958924	921	921	921	921	0
35	20230814	185400	135958924	921	921	921	921	0
36	20230814	185300	135958924	921	921	921	921	0
37	20230814	185200	135958924	921	921	921	921	0
38	20230814	185100	135958924	921	921	921	921	0
39	20230814	185000	135958924	921	921	921	921	0
40	20230814	184900	135958924	921	921	921	921	0
41	20230814	184800	135958924	921	921	921	921	0
42	20230814	184700	135958924	921	921	921	921	0
43	20230814	184600	135958924	921	921	921	921	0
44	20230814	184500	135958924	921	921	921	921	0
45	20230814	184400	135958924	921	921	921	921	0
46	20230814	184300	135958924	921	921	921	921	0
47	20230814	184200	135958924	921	921	921	921	0
48	20230814	184100	135958924	921	921	921	921	0
49	20230814	184000	135958924	921	921	921	921	0
50	20230814	183900	135958924	921	921	921	921	0
51	20230814	183800	135958924	921	921	921	921	0
52	20230814	183700	135958924	921	921	921	921	0
53	20230814	183600	135958924	921	921	921	921	0
54	20230814	183500	135958924	921	921	921	921	0
55	20230814	183400	135958924	921	921	921	921	0
56	20230814	183300	135958924	921	921	921	921	0
57	20230814	183200	135958924	921	921	921	921	0
58	20230814	183100	135958924	921	921	921	921	0
59	20230814	183000	135958924	921	921	921	921	0
60	20230814	182900	135958924	921	921	921	921	0
61	20230814	182800	135958924	921	921	921	921	0
62	20230814	182700	135958924	921	921	921	921	6439
63	20230814	182600	135958924	921	921	921	921	0
64	20230814	182500	135958924	921	921	921	921	0
65	20230814	182400	135958924	921	921	921	921	0
66	20230814	182300	135958924	921	921	921	921	0
67	20230814	182200	135958924	921	921	921	921	0
68	20230814	182100	135958924	921	921	921	921	0
69	20230814	182000	135958924	921	921	921	921	0
70	20230814	181900	135958924	921	921	921	921	0
71	20230814	181800	135958924	921	921	921	921	0
72	20230814	181700	135958924	921	921	921	921	0
73	20230814	181600	135958924	921	921	921	921	0
74	20230814	181500	135958924	921	921	921	921	0
75	20230814	181400	135958924	921	921	921	921	0
76	20230814	181300	135958924	921	921	921	921	0
77	20230814	181200	135958924	921	921	921	921	0
78	20230814	181100	135958924	921	921	921	921	0
79	20230814	181000	135958924	921	921	921	921	0
80	20230814	180900	135958924	921	921	921	921	0
81	20230814	180800	135958924	921	921	921	921	0
82	20230814	180700	135958924	921	921	921	921	0
83	20230814	180600	135958924	921	921	921	921	0
84	20230814	180500	135958924	921	921	921	921	0
85	20230814	180400	135958924	921	921	921	921	0
86	20230814	180300	135958924	921	921	921	921	0
87	20230814	180200	135958924	921	921	921	921	0
88	20230814	180100	135958924	921	921	921	921	0
89	20230814	180000	135958924	921	921	921	921	0
90	20230814	175900	135958924	921	921	921	921	0
91	20230814	175800	135958924	921	921	921	921	0
92	20230814	175700	135958924	921	921	921	921	6439
93	20230814	175600	135958924	921	921	921	921	0
94	20230814	175500	135958924	921	921	921	921	0
95	20230814	175400	135958924	921	921	921	921	0
96	20230814	175300	135958924	921	921	921	921	0
97	20230814	175200	135958924	921	921	921	921	0
98	20230814	175100	135958924	921	921	921	921	0
99	20230814	175000	135958924	921	921	921	921	0
100	20230814	174900	135958924	921	921	921	921	0
101	20230814	174800	135958924	921	921	921	921	0
102	20230814	174700	135958924	921	921	921	921	0
103	20230814	174600	135958924	921	921	921	921	0
104	20230814	174500	135958924	921	921	921	921	0
105	20230814	174400	135958924	921	921	921	921	0
106	20230814	174300	135958924	921	921	921	921	0
107	20230814	174200	135958924	921	921	921	921	0
108	20230814	174100	135958924	921	921	921	921	0
109	20230814	174000	135958924	921	921	921	921	0
110	20230814	173900	135958924	921	921	921	921	0
111	20230814	173800	135958924	921	921	921	921	0
112	20230814	173700	135958924	921	921	921	921	0
113	20230814	173600	135958924	921	921	921	921	0
114	20230814	173500	135958924	921	921	921	921	0
115	20230814	173400	135958924	921	921	921	921	0
116	20230814	173300	135958924	921	921	921	921	0
117	20230814	173200	135958924	921	921	921	921	0
118	20230814	173100	135958924	921	921	921	921	0
119	20230814	173000	135958924	921	921	921	921	0
120	20230814	172900	135958924	921	921	921	921	0
121	20230814	172800	135958924	921	921	921	921	0
122	20230814	172700	135958924	921	921	921	921	6439
123	20230814	172600	135958924	921	921	921	921	0
124	20230814	172500	135958924	921	921	921	921	0
125	20230814	172400	135958924	921	921	921	921	0
126	20230814	172300	135958924	921	921	921	921	0
127	20230814	172200	135958924	921	921	921	921	0
128	20230814	172100	135958924	921	921	921	921	0
129	20230814	172000	135958924	921	921	921	921	0
130	20230814	171900	135958924	921	921	921	921	0
131	20230814	171800	135958924	921	921	921	921	0
132	20230814	171700	135958924	921	921	921	921	0
133	20230814	171600	135958924	921	921	921	921	0
134	20230814	171500	135958924	921	921	921	921	0
135	20230814	171400	135958924	921	921	921	921	0
136	20230814	171300	135958924	921	921	921	921	0
137	20230814	171200	135958924	921	921	921	921	0
138	20230814	171100	135958924	921	921	921	921	0
139	20230814	171000	135958924	921	921	921	921	0
140	20230814	170900	135958924	921	921	921	921	0
141	20230814	170800	135958924	921	921	921	921	0
142	20230814	170700	135958924	921	921	921	921	0
143	20230814	170600	135958924	921	921	921	921	0
144	20230814	170500	135958924	921	921	921	921	0
145	20230814	170400	135958924	921	921	921	921	0
146	20230814	170300	135958924	921	921	921	921	0
147	20230814	170200	135958924	921	921	921	921	0
148	20230814	170100	135958924	921	921	921	921	0
149	20230814	170000	135958924	921	921	921	921	0
150	20230814	165900	135958924	921	921	921	921	0
151	20230814	165800	135958924	921	921	921	921	0
152	20230814	165700	135958924	921	921	921	921	6439
153	20230814	165600	135958924	921	921	921	921	0
154	20230814	165500	135958924	921	921	921	921	0
155	20230814	165400	135958924	921	921	921	921	0
156	20230814	165300	135958924	921	921	921	921	0
157	20230814	165200	135958924	921	921	921	921	0
158	20230814	165100	135958924	921	921	921	921	0
159	20230814	165000	135958924	921	921	921	921	0
160	20230814	164900	135958924	921	921	921	921	0
161	20230814	164800	135958924	921	921	921	921	0
162	20230814	164700	135958924	921	921	921	921	0
163	20230814	164600	135958924	921	921	921	921	0
164	20230814	164500	135958924	921	921	921	921	0
165	20230814	164400	135958924	921	921	921	921	0
166	20230814	164300	135958924	921	921	921	921	0
167	20230814	164200	135958924	921	921	921	921	0
168	20230814	164100	135958924	921	921	921	921	0
169	20230814	164000	135958924	921	921	921	921	0
170	20230814	163900	135958924	921	921	921	921	0
171	20230814	163800	135958924	921	921	921	921	0
172	20230814	163700	135958924	921	921	921	921	0
173	20230814	163600	135958924	921	921	921	921	0
174	20230814	163500	135958924	921	921	921	921	0
175	20230814	163400	135958924	921	921	921	921	0
176	20230814	163300	135958924	921	921	921	921	0
177	20230814	163200	135958924	921	921	921	921	0
178	20230814	163100	135958924	921	921	921	921	0
179	20230814	163000	135958924	921	921	921	921	0
180	20230814	162900	135958924	921	921	921	921	0
181	20230814	162800	135958924	921	921	921	921	0
182	20230814	162700	135958924	921	921	921	921	6439
183	20230814	162600	135958924	921	921	921	921	0
184	20230814	162500	135958924	921	921	921	921	0
185	20230814	162400	135958924	921	921	921	921	0
186	20230814	162300	135958924	921	921	921	921	0
187	20230814	162200	135958924	921	921	921	921	0
188	20230814	162100	135958924	921	921	921	921	0
189	20230814	162000	135958924	921	921	921	921	0
190	20230814	161900	135958924	921	921	921	921	0
191	20230814	161800	135958924	921	921	921	921	0
192	20230814	161700	135958924	921	921	921	921	0
193	20230814	161600	135958924	921	921	921	921	0
194	20230814	161500	135958924	921	921	921	921	0
195	20230814	161400	135958924	921	921	921	921	0
196	20230814	161300	135958924	921	921	921	921	0
197	20230814	161200	135958924	921	921	921	921	0
198	20230814	161100	135958924	921	921	921	921	0
199	20230814	161000	135958924	921	921	921	921	0
200	20230814	160900	135958924	921	921	921	921	0
201	20230814	160800	135958924	921	921	921	921	0
202	20230814	160700	135958924	921	921	921	921	0
203	20230814	160600	135958924	921	921	921	921	0
204	20230814	160500	135958924	921	921	921	921	0
205	20230814	160400	135958924	921	921	921	921	0
206	20230814	160300	135958924	921	921	921	921	0
207	20230814	160200	135958924	921	921	921	921	0
208	20230814	160100	135958924	921	921	921	921	0
209	20230814	160000	135958924	921	921	921	921	0
210	20230814	155900	135958924	921	921	921	921	0
211	20230814	155800	135958924	921	921	921	921	0
212	20230814	155700	135958924	921	921	921	921	6439
213	20230814	155600	135958924	921	921	921	921	0
214	20230814	155500	135958924	921	921	921	921	0
215	20230814	155400	135958924	921	921	921	921	0
216	20230814	155300	135958924	921	921	921	921	0
217	20230814	155200	135958924	921	921	921	921	0
218	20230814	155100	135958924	921	921	921	921	0
219	20230814	155000	135958924	921	921	921	921	0
220	20230814	154900	135958924	921	921	921	921	0
221	20230814	154800	135958924	921	921	921	921	0
222	20230814	154700	135958924	921	921	921	921	0
223	20230814	154600	135958924	921	921	921	921	0
224	20230814	154500	135958924	921	921	921	921	0
225	20230814	154400	135958924	921	921	921	921	0
226	20230814	154300	135958924	921	921	921	921	0
227	20230814	154200	135958924	921	921	921	921	0
228	20230814	154100	135958924	921	921	921	921	0
229	20230814	154000	135958924	921	921	921	921	0
230	20230814	153900	135958924	921	921	921	921	0
231	20230814	153800	135958924	921	921	921	921	0
232	20230814	153700	135958924	921	921	921	921	0
233	20230814	153600	135958924	921	921	921	921	0
234	20230814	153500	135958924	921	921	921	921	0
235	20230814	153400	135958924	921	921	921	921	0
236	20230814	153300	135958924	921	921	921	921	0
237	20230814	153200	135958924	921	921	921	921	0
238	20230814	153100	135958924	921	921	921	921	0
239	20230814	153000	135958924	921	921	921	921	6439
240	20230814	152900	130028605	920	920	920	920	0
241	20230814	152800	130028605	920	920	920	920	0
242	20230814	152700	130028605	920	920	920	920	0
243	20230814	152600	130028605	920	920	920	920	0
244	20230814	152500	130028605	920	920	920	920	0
245	20230814	152400	130028605	920	920	920	920	0
246	20230814	152300	130028605	920	920	920	920	0
247	20230814	152200	130028605	920	920	920	920	0
248	20230814	152100	130028605	920	920	920	920	0
249	20230814	152000	130028605	920	920	920	920	0
250	20230814	151900	130028605	920	921	921	920	2700
251	20230814	151800	127544500	921	921	921	921	2
252	20230814	151700	127542658	921	921	921	921	11
253	20230814	151600	127532527	922	922	922	921	504
254	20230814	151500	127067842	921	921	921	921	1
255	20230814	151400	127066921	921	922	922	921	11770
256	20230814	151300	116226744	922	922	922	922	112
257	20230814	151200	116123480	922	922	922	922	17
258	20230814	151100	116107806	922	922	922	921	37
259	20230814	151000	116073706	922	922	922	922	2
260	20230814	150900	116071862	921	922	922	921	110
261	20230814	150800	115970542	922	922	922	922	7
262	20230814	150700	115964088	922	922	922	922	0
263	20230814	150600	115964088	922	922	922	922	0
264	20230814	150500	115964088	922	922	922	922	0
265	20230814	150400	115964088	922	922	922	922	0
266	20230814	150300	115964088	922	922	922	921	6
267	20230814	150200	115958559	922	922	922	922	32
268	20230814	150100	115929055	922	922	922	922	6
269	20230814	150000	115923523	921	921	921	921	1000
270	20230814	145900	115002523	922	922	922	922	0
271	20230814	145800	115002523	922	922	922	922	0
272	20230814	145700	115002523	922	921	922	921	4
273	20230814	145600	114998838	922	922	922	922	0
274	20230814	145500	114998838	922	921	922	921	3
275	20230814	145400	114996073	921	921	921	921	1000
276	20230814	145300	114075073	922	922	922	922	0
277	20230814	145200	114075073	922	922	922	922	4001
278	20230814	145100	110386151	922	922	922	922	90
279	20230814	145000	110303171	922	922	922	922	0
280	20230814	144900	110303171	922	922	922	922	1
281	20230814	144800	110302249	921	921	921	921	146
282	20230814	144700	110167783	921	920	921	920	5104
283	20230814	144600	105472002	921	920	921	920	2
284	20230814	144500	105470161	921	921	921	921	701
285	20230814	144400	104824540	921	921	921	921	400
286	20230814	144300	104456140	921	921	921	921	0
287	20230814	144200	104456140	921	921	921	921	0
288	20230814	144100	104456140	921	921	921	921	2
289	20230814	144000	104454298	920	920	920	920	200
290	20230814	143900	104270298	920	920	920	920	462
291	20230814	143800	103845258	921	921	921	921	1
292	20230814	143700	103844337	920	920	920	920	0
293	20230814	143600	103844337	920	920	920	920	0
294	20230814	143500	103844337	920	920	920	920	3592
295	20230814	143400	100539697	920	920	920	920	0
296	20230814	143300	100539697	920	920	920	920	2
297	20230814	143200	100537857	920	920	920	920	0
298	20230814	143100	100537857	920	920	920	920	0
299	20230814	143000	100537857	920	919	920	919	506
300	20230814	142900	100072841	920	920	920	920	0
301	20230814	142800	100072841	920	919	920	919	6
302	20230814	142700	100067326	920	920	920	920	2
303	20230814	142600	100065486	920	920	920	920	0
304	20230814	142500	100065486	920	920	920	920	0
305	20230814	142400	100065486	920	920	920	920	0
306	20230814	142300	100065486	920	920	920	920	0
307	20230814	142200	100065486	920	919	920	919	69
308	20230814	142100	100002074	920	920	920	920	3
309	20230814	142000	99999314	920	920	920	920	0
310	20230814	141900	99999314	920	919	920	919	9
311	20230814	141800	99991042	920	920	920	920	1
312	20230814	141700	99990122	920	920	920	920	1
313	20230814	141600	99989202	919	919	919	919	0
314	20230814	141500	99989202	919	920	920	919	238
315	20230814	141400	99770478	920	920	920	920	1
316	20230814	141300	99769558	919	919	919	919	0
317	20230814	141200	99769558	919	919	919	919	2
318	20230814	141100	99767720	919	919	919	919	91
319	20230814	141000	99684091	920	920	920	920	0
320	20230814	140900	99684091	920	920	920	920	4
321	20230814	140800	99680411	920	920	920	920	0
322	20230814	140700	99680411	920	920	920	920	0
323	20230814	140600	99680411	920	920	920	920	69
324	20230814	140500	99616931	921	921	921	921	1
325	20230814	140400	99616010	920	920	920	920	0
326	20230814	140300	99616010	920	920	920	920	0
327	20230814	140200	99616010	920	920	920	920	2500
328	20230814	140100	97316010	920	921	921	920	95
329	20230814	140000	97228606	921	921	921	921	1
330	20230814	135900	97227685	920	920	920	920	999
331	20230814	135800	96308605	921	921	921	921	0
332	20230814	135700	96308605	921	921	921	921	3
333	20230814	135600	96305842	921	920	921	920	94
334	20230814	135500	96219358	921	921	921	921	0
335	20230814	135400	96219358	921	921	921	921	0
336	20230814	135300	96219358	921	921	921	921	0
337	20230814	135200	96219358	921	920	921	920	7
338	20230814	135100	96212917	921	920	921	920	96
339	20230814	135000	96124596	921	921	921	921	5
340	20230814	134900	96119991	921	921	921	921	108
341	20230814	134800	96020523	921	921	921	920	183
342	20230814	134700	95852160	920	920	920	920	300
343	20230814	134600	95576160	921	921	921	921	0
344	20230814	134500	95576160	921	921	921	921	52
345	20230814	134400	95528268	921	921	921	921	1
346	20230814	134300	95527347	921	921	921	921	12
347	20230814	134200	95516295	921	921	921	921	651
348	20230814	134100	94916724	921	921	921	921	0
349	20230814	134000	94916724	921	921	921	921	31
350	20230814	133900	94888173	920	920	920	920	0
351	20230814	133800	94888173	920	920	920	920	0
352	20230814	133700	94888173	920	920	920	920	0
353	20230814	133600	94888173	920	920	920	920	90
354	20230814	133500	94805373	920	920	920	920	0
355	20230814	133400	94805373	920	920	920	920	0
356	20230814	133300	94805373	920	920	920	920	0
357	20230814	133200	94805373	920	920	920	920	90
358	20230814	133100	94722573	920	920	920	920	516
359	20230814	133000	94247853	920	920	920	920	1
360	20230814	132900	94246933	920	920	920	920	0
361	20230814	132800	94246933	920	919	920	919	91
362	20230814	132700	94163303	920	920	920	920	1
363	20230814	132600	94162383	920	920	920	920	1
364	20230814	132500	94161463	919	919	919	919	0
365	20230814	132400	94161463	919	919	919	919	926
366	20230814	132300	93310469	919	919	919	919	10000
367	20230814	132200	84120469	918	919	919	918	3003
368	20230814	132100	81360715	918	918	918	918	91
369	20230814	132000	81277177	919	919	919	919	3
370	20230814	131900	81274420	919	919	919	919	0
371	20230814	131800	81274420	919	919	919	919	10
372	20230814	131700	81265230	919	919	919	919	0
373	20230814	131600	81265230	919	918	919	918	2853
374	20230814	131500	78646172	919	919	919	919	0
375	20230814	131400	78646172	919	919	919	919	0
376	20230814	131300	78646172	919	919	919	918	5375
377	20230814	131200	73706551	919	919	919	919	6124
378	20230814	131100	68078595	919	919	919	918	1330
379	20230814	131000	66857500	918	919	919	918	758
380	20230814	130900	66160899	920	920	920	920	0
381	20230814	130800	66160899	920	920	920	920	7
382	20230814	130700	66154459	920	920	920	920	0
383	20230814	130600	66154459	920	920	920	920	0
384	20230814	130500	66154459	920	920	920	920	0
385	20230814	130400	66154459	920	920	920	920	1
386	20230814	130300	66153539	919	919	919	919	1
387	20230814	130200	66152620	920	920	920	920	1
388	20230814	130100	66151700	919	919	919	919	6
389	20230814	130000	66146186	920	920	920	920	46
390	20230814	125900	66103866	920	920	920	920	0
391	20230814	125800	66103866	920	920	920	920	1
392	20230814	125700	66102946	919	919	919	919	0
393	20230814	125600	66102946	919	919	919	919	325
394	20230814	125500	65804271	920	921	921	920	2
395	20230814	125400	65802430	921	921	921	921	0
396	20230814	125300	65802430	921	921	921	921	0
397	20230814	125200	65802430	921	921	921	921	0
398	20230814	125100	65802430	921	921	921	921	3
399	20230814	125000	65799667	921	921	921	921	1
400	20230814	124900	65798746	921	921	921	921	6
401	20230814	124800	65793220	921	921	921	921	0
402	20230814	124700	65793220	921	921	921	921	3
403	20230814	124600	65790457	921	921	921	921	11
404	20230814	124500	65780326	921	921	921	921	0
405	20230814	124400	65780326	921	921	921	921	2
406	20230814	124300	65778484	921	921	921	921	2
407	20230814	124200	65776642	919	920	920	919	7
408	20230814	124100	65770206	921	921	921	921	3
409	20230814	124000	65767443	921	921	921	921	3
410	20230814	123900	65764680	921	921	921	921	0
411	20230814	123800	65764680	921	921	921	921	0
412	20230814	123700	65764680	921	921	921	921	0
413	20230814	123600	65764680	921	921	921	921	0
414	20230814	123500	65764680	921	921	921	921	0
415	20230814	123400	65764680	921	919	921	918	1018
416	20230814	123300	64829124	919	919	919	919	2
417	20230814	123200	64827286	919	919	919	919	381
418	20230814	123100	64477147	920	920	920	920	0
419	20230814	123000	64477147	920	920	920	920	3
420	20230814	122900	64474387	920	919	920	919	5
421	20230814	122800	64469791	920	920	920	920	1
422	20230814	122700	64468871	920	920	920	920	40
423	20230814	122600	64432071	920	920	920	920	1
424	20230814	122500	64431151	920	920	920	920	0
425	20230814	122400	64431151	920	920	920	920	0
426	20230814	122300	64431151	920	920	920	920	0
427	20230814	122200	64431151	920	920	920	920	0
428	20230814	122100	64431151	920	920	920	920	2
429	20230814	122000	64429311	920	920	920	920	0
430	20230814	121900	64429311	920	920	920	920	1
431	20230814	121800	64428391	920	920	920	920	1
432	20230814	121700	64427471	920	920	920	920	0
433	20230814	121600	64427471	920	920	920	920	2
434	20230814	121500	64425631	920	920	920	920	0
435	20230814	121400	64425631	920	920	920	920	10
436	20230814	121300	64416431	921	921	921	921	32
437	20230814	121200	64386959	921	920	921	920	2
438	20230814	121100	64385118	921	921	921	921	0
439	20230814	121000	64385118	921	921	921	921	0
440	20230814	120900	64385118	921	921	921	920	15
441	20230814	120800	64371307	921	921	921	921	0
442	20230814	120700	64371307	921	921	921	921	2
443	20230814	120600	64369465	920	920	920	920	91
444	20230814	120500	64285745	921	921	921	921	0
445	20230814	120400	64285745	921	921	921	921	0
446	20230814	120300	64285745	921	920	921	920	272
447	20230814	120200	64035504	921	921	921	921	0
448	20230814	120100	64035504	921	921	921	921	0
449	20230814	120000	64035504	921	921	921	921	22
450	20230814	115900	64015242	921	921	921	921	8
451	20230814	115800	64007874	921	921	921	921	1
452	20230814	115700	64006953	921	921	921	921	0
453	20230814	115600	64006953	921	920	921	920	7
454	20230814	115500	64000511	921	921	921	921	0
455	20230814	115400	64000511	921	921	921	921	0
456	20230814	115300	64000511	921	921	921	921	0
457	20230814	115200	64000511	921	920	921	920	269
458	20230814	115100	63753029	921	921	921	921	0
459	20230814	115000	63753029	921	921	921	921	0
460	20230814	114900	63753029	921	921	921	921	0
461	20230814	114800	63753029	921	921	921	921	0
462	20230814	114700	63753029	921	921	921	921	2
463	20230814	114600	63751187	920	920	920	920	90
464	20230814	114500	63668387	921	921	921	921	0
465	20230814	114400	63668387	921	921	921	921	0
466	20230814	114300	63668387	921	921	921	921	5
467	20230814	114200	63663782	920	920	920	920	0
468	20230814	114100	63663782	920	920	920	920	99
469	20230814	114000	63572702	921	921	921	921	0
470	20230814	113900	63572702	921	921	921	920	272
471	20230814	113800	63322460	921	921	921	921	0
472	20230814	113700	63322460	921	921	921	921	0
473	20230814	113600	63322460	921	921	921	921	0
474	20230814	113500	63322460	921	921	921	921	0
475	20230814	113400	63322460	921	921	921	921	5
476	20230814	113300	63317855	922	922	922	922	0
477	20230814	113200	63317855	922	922	922	922	0
478	20230814	113100	63317855	922	922	922	922	0
479	20230814	113000	63317855	922	922	922	922	0
480	20230814	112900	63317855	922	922	922	922	0
481	20230814	112800	63317855	922	922	922	922	0
482	20230814	112700	63317855	922	922	922	922	0
483	20230814	112600	63317855	922	922	922	922	0
484	20230814	112500	63317855	922	922	922	922	0
485	20230814	112400	63317855	922	922	922	922	818
486	20230814	112300	62563659	922	922	922	922	200
487	20230814	112200	62379259	922	922	922	922	0
488	20230814	112100	62379259	922	921	922	921	92
489	20230814	112000	62294526	922	922	922	922	0
490	20230814	111900	62294526	922	922	922	922	4
491	20230814	111800	62290838	921	921	921	921	0
492	20230814	111700	62290838	921	921	921	921	91
493	20230814	111600	62207027	922	922	922	922	30
494	20230814	111500	62179367	922	921	922	921	2
495	20230814	111400	62177524	921	921	921	921	2
496	20230814	111300	62175682	922	922	922	922	2
497	20230814	111200	62173838	921	921	921	921	82
498	20230814	111100	62098316	921	920	921	920	92
499	20230814	111000	62013675	921	920	921	920	846
500	20230814	110900	61235354	921	920	921	920	3
501	20230814	110800	61232593	920	921	921	920	5
502	20230814	110700	61227992	921	921	921	921	1
503	20230814	110600	61227071	921	921	921	920	96
504	20230814	110500	61138746	920	920	920	920	4
505	20230814	110400	61135066	921	921	921	921	0
506	20230814	110300	61135066	921	921	921	921	1050
507	20230814	110200	60168016	921	921	921	921	45
508	20230814	110100	60126571	922	921	922	921	92
509	20230814	110000	60041838	922	922	922	922	1
510	20230814	105900	60040916	921	922	922	921	6
511	20230814	105800	60035388	922	921	922	921	4
512	20230814	105700	60031702	921	921	921	921	0
513	20230814	105600	60031702	921	921	921	921	90
514	20230814	105500	59948812	922	922	922	922	235
515	20230814	105400	59732142	922	921	922	921	4
516	20230814	105300	59728457	921	921	922	921	1039
517	20230814	105200	58771537	921	921	921	921	0
518	20230814	105100	58771537	921	921	921	921	92
519	20230814	105000	58686805	921	921	921	921	0
520	20230814	104900	58686805	921	922	922	921	240
521	20230814	104800	58465615	923	923	923	923	650
522	20230814	104700	57865665	923	922	923	922	30
523	20230814	104600	57838004	922	922	922	922	1
524	20230814	104500	57837082	922	922	923	922	4
525	20230814	104400	57833393	922	922	922	922	4
526	20230814	104300	57829705	922	922	922	922	113
527	20230814	104200	57725519	923	923	923	923	0
528	20230814	104100	57725519	923	923	923	923	0
529	20230814	104000	57725519	923	923	923	923	0
530	20230814	103900	57725519	923	923	923	923	0
531	20230814	103800	57725519	923	922	923	922	6
532	20230814	103700	57719985	923	922	923	922	14
533	20230814	103600	57707066	921	921	921	921	90
534	20230814	103500	57624176	923	923	923	923	100
535	20230814	103400	57531876	923	921	923	921	263
536	20230814	103300	57289651	922	922	922	922	324
537	20230814	103200	56990923	922	922	922	922	1
538	20230814	103100	56990001	921	922	922	921	92
539	20230814	103000	56905268	922	922	922	922	2
540	20230814	102900	56903424	923	923	923	923	1
541	20230814	102800	56902501	923	922	923	921	145
542	20230814	102700	56768876	922	922	922	922	6
543	20230814	102600	56763344	922	922	922	921	10
544	20230814	102500	56754132	923	923	923	923	1
545	20230814	102400	56753209	922	923	923	922	296
546	20230814	102300	56480291	923	923	923	923	0
547	20230814	102200	56480291	923	922	923	922	273
548	20230814	102100	56228584	923	923	923	923	238
549	20230814	102000	56008910	924	922	924	922	294
550	20230814	101900	55737840	922	923	924	922	1744
551	20230814	101800	54128187	922	922	922	922	200
552	20230814	101700	53943787	923	923	923	922	502
553	20230814	101600	53480941	922	922	922	922	1384
554	20230814	101500	52204893	922	922	922	922	0
555	20230814	101400	52204893	922	922	922	922	0
556	20230814	101300	52204893	922	921	922	919	8002
557	20230814	101200	44846623	921	921	921	921	1000
558	20230814	101100	43925623	923	923	923	923	3
559	20230814	101000	43922854	922	922	922	922	1002
560	20230814	100900	42999010	923	922	923	922	6834
561	20230814	100800	36698061	922	921	922	921	2022
562	20230814	100700	34835797	922	922	922	922	70
563	20230814	100600	34771257	922	922	922	921	129
564	20230814	100500	34652411	922	922	922	922	130
565	20230814	100400	34532551	922	922	922	922	0
566	20230814	100300	34532551	922	922	922	922	0
567	20230814	100200	34532551	922	922	922	922	254
568	20230814	100100	34298363	921	922	922	921	101
569	20230814	100000	34205332	922	922	922	922	1
570	20230814	095900	34204410	922	922	922	922	1
571	20230814	095800	34203488	921	921	921	921	772
572	20230814	095700	33492476	922	922	922	922	47
573	20230814	095600	33449142	922	922	922	922	20
574	20230814	095500	33430702	922	922	922	922	18
575	20230814	095400	33414106	922	922	922	922	0
576	20230814	095300	33414106	922	922	922	922	900
577	20230814	095200	32584306	922	922	922	922	501
578	20230814	095100	32122384	922	922	922	922	1
579	20230814	095000	32121462	922	922	922	922	493
580	20230814	094900	31666916	922	922	922	921	4
581	20230814	094800	31663230	921	921	921	921	6
582	20230814	094700	31657704	922	921	922	921	1002
583	20230814	094600	30734861	921	920	921	920	297
584	20230814	094500	30461374	921	920	921	920	24
585	20230814	094400	30439293	921	921	921	920	204
586	20230814	094300	30251611	920	921	921	920	455
587	20230814	094200	29832559	921	921	921	921	0
588	20230814	094100	29832559	921	921	921	920	93
589	20230814	094000	29746996	921	920	921	920	2014
590	20230814	093900	27893879	921	921	921	921	110
591	20230814	093800	27792569	921	921	921	921	3
592	20230814	093700	27789806	921	921	921	920	174
593	20230814	093600	27629642	920	921	921	920	136
594	20230814	093500	27504521	921	921	921	920	300
595	20230814	093400	27228311	922	922	922	922	0
596	20230814	093300	27228311	922	922	922	922	10
597	20230814	093200	27219091	922	921	922	921	265
598	20230814	093100	26975025	921	920	921	920	5576
599	20230814	093000	21845099	920	920	920	920	9
600	20230814	092900	21836819	920	919	920	919	6
601	20230814	092800	21831304	919	919	919	919	89
602	20230814	092700	21749513	919	919	919	919	1
603	20230814	092600	21748594	920	919	920	918	81
604	20230814	092500	21674188	918	919	919	918	106
605	20230814	092400	21576825	919	919	919	919	0
606	20230814	092300	21576825	919	920	920	919	81
607	20230814	092200	21502306	920	920	920	920	1
608	20230814	092100	21501386	920	919	920	916	64
609	20230814	092000	21442662	919	919	919	916	252
610	20230814	091900	21211301	919	918	919	916	6403
611	20230814	091800	15343089	917	918	918	917	3
612	20230814	091700	15340336	918	918	918	918	3
613	20230814	091600	15337582	918	918	918	918	0
614	20230814	091500	15337582	918	918	918	918	100
615	20230814	091400	15245782	918	918	918	918	16
616	20230814	091300	15231094	917	917	918	917	10
617	20230814	091200	15221923	918	917	918	917	4
618	20230814	091100	15218253	917	917	917	917	3
619	20230814	091000	15215502	918	917	918	915	9009
620	20230814	090900	6971882	918	918	918	918	0
621	20230814	090800	6971882	918	918	918	918	401
622	20230814	090700	6603764	919	919	919	919	1
623	20230814	090600	6602845	919	917	919	916	455
624	20230814	090500	6185769	917	917	920	917	2017
625	20230814	090400	4330180	917	920	920	917	528
626	20230814	090300	3844489	920	917	920	917	3009
627	20230814	090200	1076230	920	920	920	920	0
628	20230814	090100	1076230	920	920	920	920	1
629	20230814	090000	1075310	920	917	920	917	671