KissMeData/005320/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	184100	156152776	935	935	935	935	1911
3	20230803	184000	156152776	935	935	935	935	0
4	20230803	183900	156152776	935	935	935	935	0
5	20230803	183800	156152776	935	935	935	935	0
6	20230803	183700	156152776	935	935	935	935	0
7	20230803	183600	156152776	935	935	935	935	0
8	20230803	183500	156152776	935	935	935	935	0
9	20230803	183400	156152776	935	935	935	935	0
10	20230803	183300	156152776	935	935	935	935	0
11	20230803	183200	156152776	935	935	935	935	0
12	20230803	183100	156152776	935	935	935	935	0
13	20230803	183000	156152776	935	935	935	935	0
14	20230803	182900	156152776	935	935	935	935	0
15	20230803	182800	156152776	935	935	935	935	0
16	20230803	182700	156152776	935	935	935	935	0
17	20230803	182600	156152776	935	935	935	935	0
18	20230803	182500	156152776	935	935	935	935	0
19	20230803	182400	156152776	935	935	935	935	0
20	20230803	182300	156152776	935	935	935	935	0
21	20230803	182200	156152776	935	935	935	935	0
22	20230803	182100	156152776	935	935	935	935	0
23	20230803	182000	156152776	935	935	935	935	0
24	20230803	181900	156152776	935	935	935	935	0
25	20230803	181800	156152776	935	935	935	935	0
26	20230803	181700	156152776	935	935	935	935	0
27	20230803	181600	156152776	935	935	935	935	0
28	20230803	181500	156152776	935	935	935	935	0
29	20230803	181400	156152776	935	935	935	935	0
30	20230803	181300	156152776	935	935	935	935	0
31	20230803	181200	156152776	935	935	935	935	0
32	20230803	181100	156152776	935	935	935	935	1911
33	20230803	181000	156152776	935	935	935	935	0
34	20230803	180900	156152776	935	935	935	935	0
35	20230803	180800	156152776	935	935	935	935	0
36	20230803	180700	156152776	935	935	935	935	0
37	20230803	180600	156152776	935	935	935	935	0
38	20230803	180500	156152776	935	935	935	935	0
39	20230803	180400	156152776	935	935	935	935	0
40	20230803	180300	156152776	935	935	935	935	0
41	20230803	180200	156152776	935	935	935	935	0
42	20230803	180100	156152776	935	935	935	935	0
43	20230803	180000	156152776	935	935	935	935	0
44	20230803	175900	156152776	935	935	935	935	0
45	20230803	175800	156152776	935	935	935	935	0
46	20230803	175700	156152776	935	935	935	935	0
47	20230803	175600	156152776	935	935	935	935	0
48	20230803	175500	156152776	935	935	935	935	0
49	20230803	175400	156152776	935	935	935	935	0
50	20230803	175300	156152776	935	935	935	935	0
51	20230803	175200	156152776	935	935	935	935	0
52	20230803	175100	156152776	935	935	935	935	0
53	20230803	175000	156152776	935	935	935	935	0
54	20230803	174900	156152776	935	935	935	935	0
55	20230803	174800	156152776	935	935	935	935	0
56	20230803	174700	156152776	935	935	935	935	0
57	20230803	174600	156152776	935	935	935	935	0
58	20230803	174500	156152776	935	935	935	935	0
59	20230803	174400	156152776	935	935	935	935	0
60	20230803	174300	156152776	935	935	935	935	0
61	20230803	174200	156152776	935	935	935	935	0
62	20230803	174100	156152776	935	935	935	935	1911
63	20230803	174000	156152776	935	935	935	935	0
64	20230803	173900	156152776	935	935	935	935	0
65	20230803	173800	156152776	935	935	935	935	0
66	20230803	173700	156152776	935	935	935	935	0
67	20230803	173600	156152776	935	935	935	935	0
68	20230803	173500	156152776	935	935	935	935	0
69	20230803	173400	156152776	935	935	935	935	0
70	20230803	173300	156152776	935	935	935	935	0
71	20230803	173200	156152776	935	935	935	935	0
72	20230803	173100	156152776	935	935	935	935	0
73	20230803	173000	156152776	935	935	935	935	0
74	20230803	172900	156152776	935	935	935	935	0
75	20230803	172800	156152776	935	935	935	935	0
76	20230803	172700	156152776	935	935	935	935	0
77	20230803	172600	156152776	935	935	935	935	0
78	20230803	172500	156152776	935	935	935	935	0
79	20230803	172400	156152776	935	935	935	935	0
80	20230803	172300	156152776	935	935	935	935	0
81	20230803	172200	156152776	935	935	935	935	0
82	20230803	172100	156152776	935	935	935	935	0
83	20230803	172000	156152776	935	935	935	935	0
84	20230803	171900	156152776	935	935	935	935	0
85	20230803	171800	156152776	935	935	935	935	0
86	20230803	171700	156152776	935	935	935	935	0
87	20230803	171600	156152776	935	935	935	935	0
88	20230803	171500	156152776	935	935	935	935	0
89	20230803	171400	156152776	935	935	935	935	0
90	20230803	171300	156152776	935	935	935	935	0
91	20230803	171200	156152776	935	935	935	935	0
92	20230803	171100	156152776	935	935	935	935	1911
93	20230803	171000	156152776	935	935	935	935	0
94	20230803	170900	156152776	935	935	935	935	0
95	20230803	170800	156152776	935	935	935	935	0
96	20230803	170700	156152776	935	935	935	935	0
97	20230803	170600	156152776	935	935	935	935	0
98	20230803	170500	156152776	935	935	935	935	0
99	20230803	170400	156152776	935	935	935	935	0
100	20230803	170300	156152776	935	935	935	935	0
101	20230803	170200	156152776	935	935	935	935	0
102	20230803	170100	156152776	935	935	935	935	0
103	20230803	170000	156152776	935	935	935	935	0
104	20230803	165900	156152776	935	935	935	935	0
105	20230803	165800	156152776	935	935	935	935	0
106	20230803	165700	156152776	935	935	935	935	0
107	20230803	165600	156152776	935	935	935	935	0
108	20230803	165500	156152776	935	935	935	935	0
109	20230803	165400	156152776	935	935	935	935	0
110	20230803	165300	156152776	935	935	935	935	0
111	20230803	165200	156152776	935	935	935	935	0
112	20230803	165100	156152776	935	935	935	935	0
113	20230803	165000	156152776	935	935	935	935	0
114	20230803	164900	156152776	935	935	935	935	0
115	20230803	164800	156152776	935	935	935	935	0
116	20230803	164700	156152776	935	935	935	935	0
117	20230803	164600	156152776	935	935	935	935	0
118	20230803	164500	156152776	935	935	935	935	0
119	20230803	164400	156152776	935	935	935	935	0
120	20230803	164300	156152776	935	935	935	935	0
121	20230803	164200	156152776	935	935	935	935	0
122	20230803	164100	156152776	935	935	935	935	1911
123	20230803	164000	156152776	935	935	935	935	0
124	20230803	163900	156152776	935	935	935	935	0
125	20230803	163800	156152776	935	935	935	935	0
126	20230803	163700	156152776	935	935	935	935	0
127	20230803	163600	156152776	935	935	935	935	0
128	20230803	163500	156152776	935	935	935	935	0
129	20230803	163400	156152776	935	935	935	935	0
130	20230803	163300	156152776	935	935	935	935	0
131	20230803	163200	156152776	935	935	935	935	0
132	20230803	163100	156152776	935	935	935	935	0
133	20230803	163000	156152776	935	935	935	935	0
134	20230803	162900	156152776	935	935	935	935	0
135	20230803	162800	156152776	935	935	935	935	0
136	20230803	162700	156152776	935	935	935	935	0
137	20230803	162600	156152776	935	935	935	935	0
138	20230803	162500	156152776	935	935	935	935	0
139	20230803	162400	156152776	935	935	935	935	0
140	20230803	162300	156152776	935	935	935	935	0
141	20230803	162200	156152776	935	935	935	935	0
142	20230803	162100	156152776	935	935	935	935	0
143	20230803	162000	156152776	935	935	935	935	0
144	20230803	161900	156152776	935	935	935	935	0
145	20230803	161800	156152776	935	935	935	935	0
146	20230803	161700	156152776	935	935	935	935	0
147	20230803	161600	156152776	935	935	935	935	0
148	20230803	161500	156152776	935	935	935	935	0
149	20230803	161400	156152776	935	935	935	935	0
150	20230803	161300	156152776	935	935	935	935	0
151	20230803	161200	156152776	935	935	935	935	0
152	20230803	161100	156152776	935	935	935	935	1911
153	20230803	161000	156152776	935	935	935	935	0
154	20230803	160900	156152776	935	935	935	935	0
155	20230803	160800	156152776	935	935	935	935	0
156	20230803	160700	156152776	935	935	935	935	0
157	20230803	160600	156152776	935	935	935	935	0
158	20230803	160500	156152776	935	935	935	935	0
159	20230803	160400	156152776	935	935	935	935	0
160	20230803	160300	156152776	935	935	935	935	0
161	20230803	160200	156152776	935	935	935	935	0
162	20230803	160100	156152776	935	935	935	935	0
163	20230803	160000	156152776	935	935	935	935	0
164	20230803	155900	156152776	935	935	935	935	0
165	20230803	155800	156152776	935	935	935	935	0
166	20230803	155700	156152776	935	935	935	935	0
167	20230803	155600	156152776	935	935	935	935	0
168	20230803	155500	156152776	935	935	935	935	0
169	20230803	155400	156152776	935	935	935	935	0
170	20230803	155300	156152776	935	935	935	935	0
171	20230803	155200	156152776	935	935	935	935	0
172	20230803	155100	156152776	935	935	935	935	0
173	20230803	155000	156152776	935	935	935	935	0
174	20230803	154900	156152776	935	935	935	935	0
175	20230803	154800	156152776	935	935	935	935	0
176	20230803	154700	156152776	935	935	935	935	0
177	20230803	154600	156152776	935	935	935	935	0
178	20230803	154500	156152776	935	935	935	935	0
179	20230803	154400	156152776	935	935	935	935	0
180	20230803	154300	156152776	935	935	935	935	0
181	20230803	154200	156152776	935	935	935	935	0
182	20230803	154100	156152776	935	935	935	935	1911
183	20230803	154000	156152776	935	935	935	935	0
184	20230803	153900	156152776	935	935	935	935	0
185	20230803	153800	156152776	935	935	935	935	0
186	20230803	153700	156152776	935	935	935	935	0
187	20230803	153600	156152776	935	935	935	935	0
188	20230803	153500	156152776	935	935	935	935	0
189	20230803	153400	156152776	935	935	935	935	0
190	20230803	153300	156152776	935	935	935	935	0
191	20230803	153200	156152776	935	935	935	935	0
192	20230803	153100	156152776	935	935	935	935	0
193	20230803	153000	156152776	935	935	935	935	1911
194	20230803	152900	154365991	935	935	935	935	0
195	20230803	152800	154365991	935	935	935	935	0
196	20230803	152700	154365991	935	935	935	935	0
197	20230803	152600	154365991	935	935	935	935	0
198	20230803	152500	154365991	935	935	935	935	0
199	20230803	152400	154365991	935	935	935	935	0
200	20230803	152300	154365991	935	935	935	935	0
201	20230803	152200	154365991	935	935	935	935	0
202	20230803	152100	154365991	935	935	935	935	0
203	20230803	152000	154365991	935	935	935	935	0
204	20230803	151900	154365991	935	930	935	927	4100
205	20230803	151800	150541142	935	935	935	935	0
206	20230803	151700	150541142	935	935	935	935	0
207	20230803	151600	150541142	935	935	935	935	0
208	20230803	151500	150541142	935	935	935	935	0
209	20230803	151400	150541142	935	935	935	935	10
210	20230803	151300	150531792	935	935	935	935	0
211	20230803	151200	150531792	935	935	935	935	0
212	20230803	151100	150531792	935	934	936	934	635
213	20230803	151000	149937526	935	935	935	935	0
214	20230803	150900	149937526	935	935	935	935	200
215	20230803	150800	149750526	937	937	937	937	0
216	20230803	150700	149750526	937	936	937	936	160
217	20230803	150600	149600676	937	937	937	937	0
218	20230803	150500	149600676	937	936	937	936	304
219	20230803	150400	149315838	937	936	937	936	1233
220	20230803	150300	148161547	936	936	936	936	1000
221	20230803	150200	147225547	936	936	936	936	700
222	20230803	150100	146570347	936	931	937	931	1700
223	20230803	150000	144982560	930	929	930	929	6957
224	20230803	145900	138519494	929	929	929	929	1484
225	20230803	145800	137140858	928	929	929	928	13
226	20230803	145700	137128791	929	928	929	928	2103
227	20230803	145600	135175144	922	929	929	922	2004
228	20230803	145500	133313456	929	927	929	927	2903
229	20230803	145400	130621424	927	927	927	927	0
230	20230803	145300	130621424	927	927	927	927	0
231	20230803	145200	130621424	927	927	927	927	3
232	20230803	145100	130618643	927	925	927	925	100
233	20230803	145000	130526108	925	925	925	925	7
234	20230803	144900	130519633	925	925	925	925	1896
235	20230803	144800	128765833	925	924	925	924	414
236	20230803	144700	128383295	924	923	924	923	801
237	20230803	144600	127643968	923	923	923	923	1
238	20230803	144500	127643045	923	924	924	923	830
239	20230803	144400	126876126	924	923	924	923	6
240	20230803	144300	126870584	923	923	923	923	7
241	20230803	144200	126864123	924	923	924	922	188
242	20230803	144100	126690596	923	923	923	923	1
243	20230803	144000	126689673	923	923	923	923	4
244	20230803	143900	126685981	923	923	923	923	0
245	20230803	143800	126685981	923	923	923	923	0
246	20230803	143700	126685981	923	923	923	923	4
247	20230803	143600	126682289	923	923	923	923	0
248	20230803	143500	126682289	923	923	923	923	4
249	20230803	143400	126678597	924	924	924	924	0
250	20230803	143300	126678597	924	924	924	924	0
251	20230803	143200	126678597	924	924	924	924	14
252	20230803	143100	126665661	924	924	924	924	0
253	20230803	143000	126665661	924	924	924	924	4
254	20230803	142900	126661965	924	924	924	924	0
255	20230803	142800	126661965	924	924	924	924	700
256	20230803	142700	126015165	923	922	923	922	671
257	20230803	142600	125395989	922	922	922	922	0
258	20230803	142500	125395989	922	922	922	922	4
259	20230803	142400	125392301	922	922	922	922	0
260	20230803	142300	125392301	922	922	922	922	0
261	20230803	142200	125392301	922	920	922	920	953
262	20230803	142100	124515533	920	921	921	920	889
263	20230803	142000	123697564	920	920	920	920	4
264	20230803	141900	123693884	919	919	919	919	0
265	20230803	141800	123693884	919	919	919	919	0
266	20230803	141700	123693884	919	919	919	919	4
267	20230803	141600	123690208	919	919	919	919	7
268	20230803	141500	123683775	921	916	921	916	172
269	20230803	141400	123526203	922	922	922	922	0
270	20230803	141300	123526203	922	922	922	922	0
271	20230803	141200	123526203	922	922	922	922	4
272	20230803	141100	123522515	922	922	922	922	0
273	20230803	141000	123522515	922	922	922	922	4
274	20230803	140900	123518827	922	922	922	922	0
275	20230803	140800	123518827	922	922	922	922	0
276	20230803	140700	123518827	922	922	922	922	4
277	20230803	140600	123515139	918	917	918	916	73
278	20230803	140500	123448129	916	918	922	916	1975
279	20230803	140400	121635135	916	921	921	916	5
280	20230803	140300	121630535	921	921	921	921	6
281	20230803	140200	121625009	921	921	921	921	4
282	20230803	140100	121621325	921	921	921	921	0
283	20230803	140000	121621325	921	920	922	913	8336
284	20230803	135900	113993509	922	922	922	922	0
285	20230803	135800	113993509	922	922	922	922	0
286	20230803	135700	113993509	922	922	922	922	4
287	20230803	135600	113989821	921	916	921	914	1437
288	20230803	135500	112673985	921	921	921	921	4
289	20230803	135400	112670301	915	916	916	915	203
290	20230803	135300	112484516	915	915	915	915	0
291	20230803	135200	112484516	915	922	922	915	1095
292	20230803	135100	111482519	922	922	922	922	0
293	20230803	135000	111482519	922	922	922	922	4
294	20230803	134900	111478831	922	922	922	922	0
295	20230803	134800	111478831	922	922	922	922	0
296	20230803	134700	111478831	922	922	922	922	4
297	20230803	134600	111475143	915	921	921	915	4
298	20230803	134500	111471467	922	922	922	922	4
299	20230803	134400	111467779	921	921	921	921	0
300	20230803	134300	111467779	921	921	921	921	0
301	20230803	134200	111467779	921	921	921	921	196
302	20230803	134100	111287263	921	921	921	921	100
303	20230803	134000	111195163	921	921	921	921	90
304	20230803	133900	111112273	921	921	921	921	180
305	20230803	133800	110946493	922	922	922	922	0
306	20230803	133700	110946493	922	922	922	922	24
307	20230803	133600	110924365	922	922	922	922	0
308	20230803	133500	110924365	922	922	922	922	4
309	20230803	133400	110920677	923	923	923	923	0
310	20230803	133300	110920677	923	923	923	923	0
311	20230803	133200	110920677	923	923	923	923	4
312	20230803	133100	110916985	914	922	922	913	8000
313	20230803	133000	103599837	926	926	926	926	4
314	20230803	132900	103596133	922	923	923	922	2000
315	20230803	132800	101751996	926	926	926	926	1530
316	20230803	132700	100335216	927	926	927	926	142
317	20230803	132600	100203687	926	926	926	926	1
318	20230803	132500	100202761	927	927	927	927	4
319	20230803	132400	100199053	927	927	927	927	9
320	20230803	132300	100190710	927	927	927	927	0
321	20230803	132200	100190710	927	927	927	927	2
322	20230803	132100	100188856	924	924	924	924	9
323	20230803	132000	100180540	924	927	928	924	1005
324	20230803	131900	99248899	927	926	927	926	22
325	20230803	131800	99228525	924	924	924	924	0
326	20230803	131700	99228525	924	924	924	924	0
327	20230803	131600	99228525	924	924	924	924	0
328	20230803	131500	99228525	924	924	924	924	0
329	20230803	131400	99228525	924	925	925	924	2
330	20230803	131300	99226676	926	926	926	926	1
331	20230803	131200	99225750	927	927	927	927	0
332	20230803	131100	99225750	927	927	927	927	0
333	20230803	131000	99225750	927	927	927	927	12
334	20230803	130900	99214626	925	923	929	923	5657
335	20230803	130800	93959772	922	922	922	922	34
336	20230803	130700	93928424	922	919	922	919	1001
337	20230803	130600	93006448	920	920	920	920	0
338	20230803	130500	93006448	920	920	920	920	0
339	20230803	130400	93006448	920	920	920	920	0
340	20230803	130300	93006448	920	920	920	920	0
341	20230803	130200	93006448	920	920	920	920	0
342	20230803	130100	93006448	920	920	920	920	0
343	20230803	130000	93006448	920	920	920	920	0
344	20230803	125900	93006448	920	919	920	919	4
345	20230803	125800	93002769	915	915	915	915	0
346	20230803	125700	93002769	915	915	915	915	0
347	20230803	125600	93002769	915	915	915	915	0
348	20230803	125500	93002769	915	915	915	915	0
349	20230803	125400	93002769	915	915	915	915	0
350	20230803	125300	93002769	915	916	916	915	2
351	20230803	125200	93000938	915	915	915	915	0
352	20230803	125100	93000938	915	915	915	915	0
353	20230803	125000	93000938	915	915	915	915	0
354	20230803	124900	93000938	915	915	915	915	0
355	20230803	124800	93000938	915	915	915	915	0
356	20230803	124700	93000938	915	915	915	915	0
357	20230803	124600	93000938	915	915	915	915	1100
358	20230803	124500	91994438	915	915	915	915	0
359	20230803	124400	91994438	915	915	915	915	0
360	20230803	124300	91994438	915	915	915	915	0
361	20230803	124200	91994438	915	915	915	915	0
362	20230803	124100	91994438	915	915	915	915	0
363	20230803	124000	91994438	915	915	915	915	0
364	20230803	123900	91994438	915	915	915	915	0
365	20230803	123800	91994438	915	921	921	915	2
366	20230803	123700	91992602	916	916	916	916	54
367	20230803	123600	91943138	916	916	916	916	0
368	20230803	123500	91943138	916	916	916	916	0
369	20230803	123400	91943138	916	916	916	916	0
370	20230803	123300	91943138	916	916	916	916	1
371	20230803	123200	91942222	921	921	921	921	0
372	20230803	123100	91942222	921	921	921	921	2
373	20230803	123000	91940380	913	913	913	913	0
374	20230803	122900	91940380	913	913	913	913	0
375	20230803	122800	91940380	913	913	913	913	0
376	20230803	122700	91940380	913	913	913	913	0
377	20230803	122600	91940380	913	913	913	913	0
378	20230803	122500	91940380	913	915	915	913	600
379	20230803	122400	91391688	916	916	916	916	522
380	20230803	122300	90913536	914	915	915	914	305
381	20230803	122200	90634762	915	915	915	915	119
382	20230803	122100	90525877	916	916	916	916	414
383	20230803	122000	90146653	915	915	915	915	1
384	20230803	121900	90145738	921	919	921	919	1200
385	20230803	121800	89040774	915	915	915	915	0
386	20230803	121700	89040774	915	915	915	915	0
387	20230803	121600	89040774	915	915	915	915	0
388	20230803	121500	89040774	915	915	915	915	0
389	20230803	121400	89040774	915	915	915	915	0
390	20230803	121300	89040774	915	915	915	915	13
391	20230803	121200	89028879	913	913	913	913	0
392	20230803	121100	89028879	913	913	913	913	0
393	20230803	121000	89028879	913	913	920	913	1124
394	20230803	120900	87996604	913	913	913	913	0
395	20230803	120800	87996604	913	913	913	913	0
396	20230803	120700	87996604	913	913	913	913	1
397	20230803	120600	87995691	913	913	913	913	0
398	20230803	120500	87995691	913	913	913	913	0
399	20230803	120400	87995691	913	913	913	913	0
400	20230803	120300	87995691	913	913	913	913	0
401	20230803	120200	87995691	913	913	913	913	0
402	20230803	120100	87995691	913	913	913	913	0
403	20230803	120000	87995691	913	913	913	913	0
404	20230803	115900	87995691	913	913	913	913	0
405	20230803	115800	87995691	913	913	913	913	0
406	20230803	115700	87995691	913	913	913	913	0
407	20230803	115600	87995691	913	913	913	913	0
408	20230803	115500	87995691	913	913	913	913	1
409	20230803	115400	87994778	913	913	913	913	1
410	20230803	115300	87993865	912	912	912	912	0
411	20230803	115200	87993865	912	912	912	912	13
412	20230803	115100	87982009	911	911	911	911	0
413	20230803	115000	87982009	911	911	911	911	0
414	20230803	114900	87982009	911	911	911	911	0
415	20230803	114800	87982009	911	912	912	911	1700
416	20230803	114700	86433191	912	912	912	912	0
417	20230803	114600	86433191	912	913	913	912	190
418	20230803	114500	86259910	913	913	913	913	1
419	20230803	114400	86258997	919	919	919	919	0
420	20230803	114300	86258997	919	913	919	913	4000
421	20230803	114200	82591404	912	912	912	912	2
422	20230803	114100	82589580	912	913	913	912	10865
423	20230803	114000	72670085	913	912	913	912	51
424	20230803	113900	72623572	912	912	912	912	0
425	20230803	113800	72623572	912	912	912	912	1385
426	20230803	113700	71360452	913	913	913	913	547
427	20230803	113600	70861041	914	914	914	914	90
428	20230803	113500	70778781	913	913	913	913	1704
429	20230803	113400	69223029	913	913	913	913	0
430	20230803	113300	69223029	913	913	913	913	0
431	20230803	113200	69223029	913	913	913	913	0
432	20230803	113100	69223029	913	913	913	913	0
433	20230803	113000	69223029	913	913	913	913	0
434	20230803	112900	69223029	913	913	913	913	0
435	20230803	112800	69223029	913	913	913	913	0
436	20230803	112700	69223029	913	913	913	913	0
437	20230803	112600	69223029	913	915	915	913	2000
438	20230803	112500	67396627	914	914	914	914	0
439	20230803	112400	67396627	914	914	914	914	0
440	20230803	112300	67396627	914	914	914	914	0
441	20230803	112200	67396627	914	914	914	914	0
442	20230803	112100	67396627	914	916	916	914	655
443	20230803	112000	66797816	917	917	917	917	690
444	20230803	111900	66165086	917	917	917	917	0
445	20230803	111800	66165086	917	917	917	917	0
446	20230803	111700	66165086	917	917	917	917	0
447	20230803	111600	66165086	917	917	917	917	0
448	20230803	111500	66165086	917	917	917	917	0
449	20230803	111400	66165086	917	917	917	917	0
450	20230803	111300	66165086	917	917	917	917	1
451	20230803	111200	66164169	919	919	919	919	2
452	20230803	111100	66162331	919	916	919	916	36
453	20230803	111000	66129350	916	916	916	916	11
454	20230803	110900	66119274	916	916	916	916	10
455	20230803	110800	66110114	917	917	917	917	0
456	20230803	110700	66110114	917	917	917	917	0
457	20230803	110600	66110114	917	917	917	917	0
458	20230803	110500	66110114	917	917	917	917	1
459	20230803	110400	66109197	917	917	917	917	2
460	20230803	110300	66107363	916	916	916	916	200
461	20230803	110200	65924163	914	914	914	914	0
462	20230803	110100	65924163	914	914	914	914	2
463	20230803	110000	65922335	914	914	914	914	0
464	20230803	105900	65922335	914	914	914	914	304
465	20230803	105800	65644479	914	915	915	914	1330
466	20230803	105700	64428359	916	916	916	916	0
467	20230803	105600	64428359	916	916	916	916	0
468	20230803	105500	64428359	916	916	916	916	0
469	20230803	105400	64428359	916	916	916	916	0
470	20230803	105300	64428359	916	916	916	916	13
471	20230803	105200	64416451	916	917	917	916	103
472	20230803	105100	64322003	917	917	917	917	0
473	20230803	105000	64322003	917	917	917	917	0
474	20230803	104900	64322003	917	917	917	917	2
475	20230803	104800	64320169	914	914	914	914	0
476	20230803	104700	64320169	914	914	914	914	0
477	20230803	104600	64320169	914	914	914	914	0
478	20230803	104500	64320169	914	914	914	914	0
479	20230803	104400	64320169	914	914	914	913	1307
480	20230803	104300	63125778	915	919	919	915	2030
481	20230803	104200	61268312	916	916	916	916	0
482	20230803	104100	61268312	916	917	917	916	207
483	20230803	104000	61078692	917	917	917	917	2
484	20230803	103900	61076858	916	916	916	916	0
485	20230803	103800	61076858	916	916	916	916	0
486	20230803	103700	61076858	916	916	916	916	0
487	20230803	103600	61076858	916	916	916	916	0
488	20230803	103500	61076858	916	916	916	916	0
489	20230803	103400	61076858	916	916	916	916	0
490	20230803	103300	61076858	916	916	916	916	0
491	20230803	103200	61076858	916	916	916	916	0
492	20230803	103100	61076858	916	916	916	916	0
493	20230803	103000	61076858	916	917	917	916	32
494	20230803	102900	61047535	916	916	916	916	0
495	20230803	102800	61047535	916	916	916	916	0
496	20230803	102700	61047535	916	918	918	916	8442
497	20230803	102600	53304721	918	919	919	918	3335
498	20230803	102500	50242782	919	919	919	919	0
499	20230803	102400	50242782	919	919	919	919	0
500	20230803	102300	50242782	919	919	919	919	0
501	20230803	102200	50242782	919	919	919	919	1000
502	20230803	102100	49323782	921	921	921	921	0
503	20230803	102000	49323782	921	921	921	921	0
504	20230803	101900	49323782	921	921	921	921	108
505	20230803	101800	49224314	921	921	921	921	0
506	20230803	101700	49224314	921	921	921	921	0
507	20230803	101600	49224314	921	921	921	921	0
508	20230803	101500	49224314	921	921	921	921	0
509	20230803	101400	49224314	921	921	921	921	0
510	20230803	101300	49224314	921	921	921	921	260
511	20230803	101200	48984854	918	920	920	918	5291
512	20230803	101100	44127556	921	921	921	921	0
513	20230803	101000	44127556	921	921	921	921	10
514	20230803	100900	44118346	922	922	922	922	1
515	20230803	100800	44117424	923	923	923	923	54
516	20230803	100700	44067582	922	919	923	918	2019
517	20230803	100600	42212083	920	920	920	920	223
518	20230803	100500	42006923	923	923	923	923	9
519	20230803	100400	41998616	920	920	920	920	0
520	20230803	100300	41998616	920	925	925	920	1081
521	20230803	100200	41002235	926	926	926	926	10
522	20230803	100100	40992975	926	926	926	926	0
523	20230803	100000	40992975	926	926	926	926	0
524	20230803	095900	40992975	926	926	926	926	10
525	20230803	095800	40983715	924	924	924	924	0
526	20230803	095700	40983715	924	924	924	924	0
527	20230803	095600	40983715	924	924	924	924	0
528	20230803	095500	40983715	924	924	924	924	0
529	20230803	095400	40983715	924	924	924	924	0
530	20230803	095300	40983715	924	924	924	924	0
531	20230803	095200	40983715	924	924	924	924	0
532	20230803	095100	40983715	924	924	924	924	505
533	20230803	095000	40517095	925	926	926	925	69
534	20230803	094900	40453266	926	926	926	926	0
535	20230803	094800	40453266	926	926	926	926	100
536	20230803	094700	40360666	926	926	926	926	0
537	20230803	094600	40360666	926	926	926	926	0
538	20230803	094500	40360666	926	926	926	926	0
539	20230803	094400	40360666	926	926	926	926	2
540	20230803	094300	40358814	926	926	926	926	0
541	20230803	094200	40358814	926	926	926	926	0
542	20230803	094100	40358814	926	926	926	926	1
543	20230803	094000	40357888	926	926	926	926	177
544	20230803	093900	40193986	929	929	929	929	120
545	20230803	093800	40082506	929	929	929	929	0
546	20230803	093700	40082506	929	929	929	929	0
547	20230803	093600	40082506	929	929	929	929	0
548	20230803	093500	40082506	929	929	929	929	3
549	20230803	093400	40079719	929	927	929	927	3
550	20230803	093300	40076935	927	927	927	927	42
551	20230803	093200	40038001	928	928	928	928	281
552	20230803	093100	39777233	929	929	929	928	1181
553	20230803	093000	38681084	929	929	929	929	149
554	20230803	092900	38542663	928	929	929	928	2900
555	20230803	092800	35848974	929	932	937	929	3685
556	20230803	092700	32422304	930	928	930	928	3785
557	20230803	092600	28902781	925	925	925	925	0
558	20230803	092500	28902781	925	926	926	925	5090
559	20230803	092400	24189495	925	925	925	925	746
560	20230803	092300	23499445	925	925	925	925	0
561	20230803	092200	23499445	925	925	925	925	1000
562	20230803	092100	22574445	925	925	925	925	600
563	20230803	092000	22019445	924	923	924	923	1978
564	20230803	091900	20192073	914	914	914	914	0
565	20230803	091800	20192073	914	915	915	914	1317
566	20230803	091700	18988054	915	916	916	915	809
567	20230803	091600	18247619	916	919	919	916	2303
568	20230803	091500	16135501	919	919	919	919	300
569	20230803	091400	15859801	919	919	919	919	65
570	20230803	091300	15800066	919	919	919	919	13
571	20230803	091200	15788119	919	916	919	915	4972
572	20230803	091100	11238170	919	919	919	919	180
573	20230803	091000	11072750	919	919	919	919	6
574	20230803	090900	11067236	915	915	915	915	0
575	20230803	090800	11067236	915	916	916	915	243
576	20230803	090700	10844831	914	914	914	914	0
577	20230803	090600	10844831	914	914	914	914	0
578	20230803	090500	10844831	914	916	916	914	2500
579	20230803	090400	8558040	916	920	920	916	472
580	20230803	090300	8124755	920	923	923	920	113
581	20230803	090200	8020486	923	923	923	923	101
582	20230803	090100	7927263	918	923	924	918	2343
583	20230803	090000	5771342	924	924	924	923	6236