KissMeData/025750/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	190400	113322963	965	965	965	965	855
3	20230829	190300	113322963	965	965	965	965	0
4	20230829	190200	113322963	965	965	965	965	0
5	20230829	190100	113322963	965	965	965	965	0
6	20230829	190000	113322963	965	965	965	965	0
7	20230829	185900	113322963	965	965	965	965	0
8	20230829	185800	113322963	965	965	965	965	0
9	20230829	185700	113322963	965	965	965	965	0
10	20230829	185600	113322963	965	965	965	965	0
11	20230829	185500	113322963	965	965	965	965	0
12	20230829	185400	113322963	965	965	965	965	0
13	20230829	185300	113322963	965	965	965	965	0
14	20230829	185200	113322963	965	965	965	965	0
15	20230829	185100	113322963	965	965	965	965	0
16	20230829	185000	113322963	965	965	965	965	0
17	20230829	184900	113322963	965	965	965	965	0
18	20230829	184800	113322963	965	965	965	965	0
19	20230829	184700	113322963	965	965	965	965	0
20	20230829	184600	113322963	965	965	965	965	0
21	20230829	184500	113322963	965	965	965	965	0
22	20230829	184400	113322963	965	965	965	965	0
23	20230829	184300	113322963	965	965	965	965	0
24	20230829	184200	113322963	965	965	965	965	0
25	20230829	184100	113322963	965	965	965	965	0
26	20230829	184000	113322963	965	965	965	965	0
27	20230829	183900	113322963	965	965	965	965	0
28	20230829	183800	113322963	965	965	965	965	0
29	20230829	183700	113322963	965	965	965	965	0
30	20230829	183600	113322963	965	965	965	965	0
31	20230829	183500	113322963	965	965	965	965	0
32	20230829	183400	113322963	965	965	965	965	855
33	20230829	183300	113322963	965	965	965	965	0
34	20230829	183200	113322963	965	965	965	965	0
35	20230829	183100	113322963	965	965	965	965	0
36	20230829	183000	113322963	965	965	965	965	0
37	20230829	182900	113322963	965	965	965	965	0
38	20230829	182800	113322963	965	965	965	965	0
39	20230829	182700	113322963	965	965	965	965	0
40	20230829	182600	113322963	965	965	965	965	0
41	20230829	182500	113322963	965	965	965	965	0
42	20230829	182400	113322963	965	965	965	965	0
43	20230829	182300	113322963	965	965	965	965	0
44	20230829	182200	113322963	965	965	965	965	0
45	20230829	182100	113322963	965	965	965	965	0
46	20230829	182000	113322963	965	965	965	965	0
47	20230829	181900	113322963	965	965	965	965	0
48	20230829	181800	113322963	965	965	965	965	0
49	20230829	181700	113322963	965	965	965	965	0
50	20230829	181600	113322963	965	965	965	965	0
51	20230829	181500	113322963	965	965	965	965	0
52	20230829	181400	113322963	965	965	965	965	0
53	20230829	181300	113322963	965	965	965	965	0
54	20230829	181200	113322963	965	965	965	965	0
55	20230829	181100	113322963	965	965	965	965	0
56	20230829	181000	113322963	965	965	965	965	0
57	20230829	180900	113322963	965	965	965	965	0
58	20230829	180800	113322963	965	965	965	965	0
59	20230829	180700	113322963	965	965	965	965	0
60	20230829	180600	113322963	965	965	965	965	0
61	20230829	180500	113322963	965	965	965	965	0
62	20230829	180400	113322963	965	965	965	965	855
63	20230829	180300	113322963	965	965	965	965	0
64	20230829	180200	113322963	965	965	965	965	0
65	20230829	180100	113322963	965	965	965	965	0
66	20230829	180000	113322963	965	965	965	965	0
67	20230829	175900	113322963	965	965	965	965	0
68	20230829	175800	113322963	965	965	965	965	0
69	20230829	175700	113322963	965	965	965	965	0
70	20230829	175600	113322963	965	965	965	965	0
71	20230829	175500	113322963	965	965	965	965	0
72	20230829	175400	113322963	965	965	965	965	0
73	20230829	175300	113322963	965	965	965	965	0
74	20230829	175200	113322963	965	965	965	965	0
75	20230829	175100	113322963	965	965	965	965	0
76	20230829	175000	113322963	965	965	965	965	0
77	20230829	174900	113322963	965	965	965	965	0
78	20230829	174800	113322963	965	965	965	965	0
79	20230829	174700	113322963	965	965	965	965	0
80	20230829	174600	113322963	965	965	965	965	0
81	20230829	174500	113322963	965	965	965	965	0
82	20230829	174400	113322963	965	965	965	965	0
83	20230829	174300	113322963	965	965	965	965	0
84	20230829	174200	113322963	965	965	965	965	0
85	20230829	174100	113322963	965	965	965	965	0
86	20230829	174000	113322963	965	965	965	965	0
87	20230829	173900	113322963	965	965	965	965	0
88	20230829	173800	113322963	965	965	965	965	0
89	20230829	173700	113322963	965	965	965	965	0
90	20230829	173600	113322963	965	965	965	965	0
91	20230829	173500	113322963	965	965	965	965	0
92	20230829	173400	113322963	965	965	965	965	855
93	20230829	173300	113322963	965	965	965	965	0
94	20230829	173200	113322963	965	965	965	965	0
95	20230829	173100	113322963	965	965	965	965	0
96	20230829	173000	113322963	965	965	965	965	0
97	20230829	172900	113322963	965	965	965	965	0
98	20230829	172800	113322963	965	965	965	965	0
99	20230829	172700	113322963	965	965	965	965	0
100	20230829	172600	113322963	965	965	965	965	0
101	20230829	172500	113322963	965	965	965	965	0
102	20230829	172400	113322963	965	965	965	965	0
103	20230829	172300	113322963	965	965	965	965	0
104	20230829	172200	113322963	965	965	965	965	0
105	20230829	172100	113322963	965	965	965	965	0
106	20230829	172000	113322963	965	965	965	965	0
107	20230829	171900	113322963	965	965	965	965	0
108	20230829	171800	113322963	965	965	965	965	0
109	20230829	171700	113322963	965	965	965	965	0
110	20230829	171600	113322963	965	965	965	965	0
111	20230829	171500	113322963	965	965	965	965	0
112	20230829	171400	113322963	965	965	965	965	0
113	20230829	171300	113322963	965	965	965	965	0
114	20230829	171200	113322963	965	965	965	965	0
115	20230829	171100	113322963	965	965	965	965	0
116	20230829	171000	113322963	965	965	965	965	0
117	20230829	170900	113322963	965	965	965	965	0
118	20230829	170800	113322963	965	965	965	965	0
119	20230829	170700	113322963	965	965	965	965	0
120	20230829	170600	113322963	965	965	965	965	0
121	20230829	170500	113322963	965	965	965	965	0
122	20230829	170400	113322963	965	965	965	965	855
123	20230829	170300	113322963	965	965	965	965	0
124	20230829	170200	113322963	965	965	965	965	0
125	20230829	170100	113322963	965	965	965	965	0
126	20230829	170000	113322963	965	965	965	965	0
127	20230829	165900	113322963	965	965	965	965	0
128	20230829	165800	113322963	965	965	965	965	0
129	20230829	165700	113322963	965	965	965	965	0
130	20230829	165600	113322963	965	965	965	965	0
131	20230829	165500	113322963	965	965	965	965	0
132	20230829	165400	113322963	965	965	965	965	0
133	20230829	165300	113322963	965	965	965	965	0
134	20230829	165200	113322963	965	965	965	965	0
135	20230829	165100	113322963	965	965	965	965	0
136	20230829	165000	113322963	965	965	965	965	0
137	20230829	164900	113322963	965	965	965	965	0
138	20230829	164800	113322963	965	965	965	965	0
139	20230829	164700	113322963	965	965	965	965	0
140	20230829	164600	113322963	965	965	965	965	0
141	20230829	164500	113322963	965	965	965	965	0
142	20230829	164400	113322963	965	965	965	965	0
143	20230829	164300	113322963	965	965	965	965	0
144	20230829	164200	113322963	965	965	965	965	0
145	20230829	164100	113322963	965	965	965	965	0
146	20230829	164000	113322963	965	965	965	965	0
147	20230829	163900	113322963	965	965	965	965	0
148	20230829	163800	113322963	965	965	965	965	0
149	20230829	163700	113322963	965	965	965	965	0
150	20230829	163600	113322963	965	965	965	965	0
151	20230829	163500	113322963	965	965	965	965	0
152	20230829	163400	113322963	965	965	965	965	855
153	20230829	163300	113322963	965	965	965	965	0
154	20230829	163200	113322963	965	965	965	965	0
155	20230829	163100	113322963	965	965	965	965	0
156	20230829	163000	113322963	965	965	965	965	0
157	20230829	162900	113322963	965	965	965	965	0
158	20230829	162800	113322963	965	965	965	965	0
159	20230829	162700	113322963	965	965	965	965	0
160	20230829	162600	113322963	965	965	965	965	0
161	20230829	162500	113322963	965	965	965	965	0
162	20230829	162400	113322963	965	965	965	965	0
163	20230829	162300	113322963	965	965	965	965	0
164	20230829	162200	113322963	965	965	965	965	0
165	20230829	162100	113322963	965	965	965	965	0
166	20230829	162000	113322963	965	965	965	965	0
167	20230829	161900	113322963	965	965	965	965	0
168	20230829	161800	113322963	965	965	965	965	0
169	20230829	161700	113322963	965	965	965	965	0
170	20230829	161600	113322963	965	965	965	965	0
171	20230829	161500	113322963	965	965	965	965	0
172	20230829	161400	113322963	965	965	965	965	0
173	20230829	161300	113322963	965	965	965	965	0
174	20230829	161200	113322963	965	965	965	965	0
175	20230829	161100	113322963	965	965	965	965	0
176	20230829	161000	113322963	965	965	965	965	0
177	20230829	160900	113322963	965	965	965	965	0
178	20230829	160800	113322963	965	965	965	965	0
179	20230829	160700	113322963	965	965	965	965	0
180	20230829	160600	113322963	965	965	965	965	0
181	20230829	160500	113322963	965	965	965	965	0
182	20230829	160400	113322963	965	965	965	965	855
183	20230829	160300	113322963	965	965	965	965	0
184	20230829	160200	113322963	965	965	965	965	0
185	20230829	160100	113322963	965	965	965	965	0
186	20230829	160000	113322963	965	965	965	965	0
187	20230829	155900	113322963	965	965	965	965	0
188	20230829	155800	113322963	965	965	965	965	0
189	20230829	155700	113322963	965	965	965	965	0
190	20230829	155600	113322963	965	965	965	965	0
191	20230829	155500	113322963	965	965	965	965	0
192	20230829	155400	113322963	965	965	965	965	0
193	20230829	155300	113322963	965	965	965	965	0
194	20230829	155200	113322963	965	965	965	965	0
195	20230829	155100	113322963	965	965	965	965	0
196	20230829	155000	113322963	965	965	965	965	0
197	20230829	154900	113322963	965	965	965	965	0
198	20230829	154800	113322963	965	965	965	965	0
199	20230829	154700	113322963	965	965	965	965	0
200	20230829	154600	113322963	965	965	965	965	0
201	20230829	154500	113322963	965	965	965	965	0
202	20230829	154400	113322963	965	965	965	965	0
203	20230829	154300	113322963	965	965	965	965	0
204	20230829	154200	113322963	965	965	965	965	0
205	20230829	154100	113322963	965	965	965	965	0
206	20230829	154000	113322963	965	965	965	965	0
207	20230829	153900	113322963	965	965	965	965	0
208	20230829	153800	113322963	965	965	965	965	0
209	20230829	153700	113322963	965	965	965	965	0
210	20230829	153600	113322963	965	965	965	965	0
211	20230829	153500	113322963	965	965	965	965	0
212	20230829	153400	113322963	965	965	965	965	855
213	20230829	153300	113322963	965	965	965	965	0
214	20230829	153200	113322963	965	965	965	965	0
215	20230829	153100	113322963	965	965	965	965	0
216	20230829	153000	113322963	965	965	965	965	855
217	20230829	152900	112497888	965	965	965	965	0
218	20230829	152800	112497888	965	965	965	965	0
219	20230829	152700	112497888	965	965	965	965	0
220	20230829	152600	112497888	965	965	965	965	0
221	20230829	152500	112497888	965	965	965	965	0
222	20230829	152400	112497888	965	965	965	965	0
223	20230829	152300	112497888	965	965	965	965	0
224	20230829	152200	112497888	965	965	965	965	0
225	20230829	152100	112497888	965	965	965	965	0
226	20230829	152000	112497888	965	965	965	965	0
227	20230829	151900	112497888	965	962	965	962	29
228	20230829	151800	112469970	965	963	965	963	36
229	20230829	151700	112435293	962	962	962	962	0
230	20230829	151600	112435293	962	962	962	960	104
231	20230829	151500	112335358	963	963	963	963	9
232	20230829	151400	112326691	963	964	964	963	17
233	20230829	151300	112310310	964	963	964	963	7
234	20230829	151200	112303567	963	965	965	963	462
235	20230829	151100	111857746	965	965	965	965	0
236	20230829	151000	111857746	965	963	965	962	8
237	20230829	150900	111850041	965	965	965	963	5
238	20230829	150800	111845222	963	964	964	963	84
239	20230829	150700	111764249	965	965	965	965	0
240	20230829	150600	111764249	965	965	965	965	1
241	20230829	150500	111763284	964	964	964	964	2
242	20230829	150400	111761356	958	964	964	958	5001
243	20230829	150300	106969295	965	965	965	965	0
244	20230829	150200	106969295	965	962	965	959	3014
245	20230829	150100	104077376	965	963	965	960	506
246	20230829	150000	103591391	965	965	965	965	0
247	20230829	145900	103591391	965	965	965	965	1
248	20230829	145800	103590426	965	965	965	965	0
249	20230829	145700	103590426	965	960	965	960	51
250	20230829	145600	103541461	960	960	960	960	1
251	20230829	145500	103540501	960	960	960	960	134
252	20230829	145400	103411861	960	960	960	960	0
253	20230829	145300	103411861	960	964	964	960	2802
254	20230829	145200	100720603	965	965	965	965	5
255	20230829	145100	100715778	965	965	965	965	0
256	20230829	145000	100715778	965	965	965	965	0
257	20230829	144900	100715778	965	965	965	965	0
258	20230829	144800	100715778	965	965	965	965	0
259	20230829	144700	100715778	965	965	965	965	1
260	20230829	144600	100714813	965	965	965	965	0
261	20230829	144500	100714813	965	965	965	965	19
262	20230829	144400	100696478	965	965	965	965	0
263	20230829	144300	100696478	965	965	965	965	20
264	20230829	144200	100677178	965	965	966	965	3
265	20230829	144100	100674282	965	965	965	965	6
266	20230829	144000	100668492	966	966	966	965	44
267	20230829	143900	100626002	965	963	965	963	10300
268	20230829	143800	90689921	963	963	963	963	0
269	20230829	143700	90689921	963	963	963	963	18
270	20230829	143600	90672587	963	963	963	963	3
271	20230829	143500	90669698	964	964	964	964	715
272	20230829	143400	89980438	964	964	964	964	0
273	20230829	143300	89980438	964	964	964	964	0
274	20230829	143200	89980438	964	964	964	964	0
275	20230829	143100	89980438	964	964	964	964	0
276	20230829	143000	89980438	964	964	964	964	0
277	20230829	142900	89980438	964	964	964	964	0
278	20230829	142800	89980438	964	964	964	964	0
279	20230829	142700	89980438	964	964	964	964	0
280	20230829	142600	89980438	964	964	964	964	0
281	20230829	142500	89980438	964	964	964	964	1
282	20230829	142400	89979474	964	964	964	964	0
283	20230829	142300	89979474	964	964	964	964	0
284	20230829	142200	89979474	964	964	964	964	0
285	20230829	142100	89979474	964	964	964	964	1
286	20230829	142000	89978510	964	964	964	964	0
287	20230829	141900	89978510	964	964	964	964	1
288	20230829	141800	89977546	964	964	964	964	0
289	20230829	141700	89977546	964	964	964	964	0
290	20230829	141600	89977546	964	964	964	964	0
291	20230829	141500	89977546	964	964	964	964	0
292	20230829	141400	89977546	964	964	964	964	0
293	20230829	141300	89977546	964	964	964	964	0
294	20230829	141200	89977546	964	963	964	963	69
295	20230829	141100	89911051	964	964	964	964	0
296	20230829	141000	89911051	964	964	964	964	0
297	20230829	140900	89911051	964	964	964	964	0
298	20230829	140800	89911051	964	964	964	964	0
299	20230829	140700	89911051	964	960	964	960	12
300	20230829	140600	89899527	960	959	960	959	1120
301	20230829	140500	88824331	960	960	960	959	17
302	20230829	140400	88808012	960	960	960	960	0
303	20230829	140300	88808012	960	960	960	960	0
304	20230829	140200	88808012	960	960	960	960	169
305	20230829	140100	88645772	965	965	965	965	0
306	20230829	140000	88645772	965	965	965	965	0
307	20230829	135900	88645772	965	964	965	959	1690
308	20230829	135800	87024233	965	963	965	963	699
309	20230829	135700	86350205	963	964	964	963	3
310	20230829	135600	86347315	963	963	963	963	0
311	20230829	135500	86347315	963	963	963	963	0
312	20230829	135400	86347315	963	964	964	963	31
313	20230829	135300	86317432	964	964	964	964	0
314	20230829	135200	86317432	964	964	964	964	0
315	20230829	135100	86317432	964	964	964	964	0
316	20230829	135000	86317432	964	964	964	964	0
317	20230829	134900	86317432	964	964	964	964	0
318	20230829	134800	86317432	964	964	964	964	0
319	20230829	134700	86317432	964	964	964	964	0
320	20230829	134600	86317432	964	964	964	964	1
321	20230829	134500	86316468	963	960	963	960	104
322	20230829	134400	86216625	960	962	962	960	2897
323	20230829	134300	83433312	964	964	964	964	0
324	20230829	134200	83433312	964	964	964	964	0
325	20230829	134100	83433312	964	964	964	964	0
326	20230829	134000	83433312	964	964	964	964	0
327	20230829	133900	83433312	964	964	964	964	0
328	20230829	133800	83433312	964	964	964	964	0
329	20230829	133700	83433312	964	964	964	964	9
330	20230829	133600	83424636	964	964	964	964	20
331	20230829	133500	83405356	964	964	964	964	0
332	20230829	133400	83405356	964	964	964	964	10
333	20230829	133300	83395716	964	964	964	964	0
334	20230829	133200	83395716	964	964	964	964	10
335	20230829	133100	83386076	964	964	964	964	0
336	20230829	133000	83386076	964	964	964	964	1
337	20230829	132900	83385112	962	962	962	962	1
338	20230829	132800	83384150	964	964	964	964	10
339	20230829	132700	83374510	964	964	964	964	14
340	20230829	132600	83361014	964	964	964	964	5
341	20230829	132500	83356194	964	964	964	964	0
342	20230829	132400	83356194	964	964	964	964	0
343	20230829	132300	83356194	964	964	964	964	0
344	20230829	132200	83356194	964	964	964	964	0
345	20230829	132100	83356194	964	964	964	964	0
346	20230829	132000	83356194	964	964	964	964	0
347	20230829	131900	83356194	964	964	964	964	0
348	20230829	131800	83356194	964	964	964	964	0
349	20230829	131700	83356194	964	964	964	964	1
350	20230829	131600	83355230	961	961	961	961	0
351	20230829	131500	83355230	961	961	961	961	1
352	20230829	131400	83354269	961	961	961	961	0
353	20230829	131300	83354269	961	961	961	961	0
354	20230829	131200	83354269	961	961	961	961	1400
355	20230829	131100	82008869	961	961	961	961	0
356	20230829	131000	82008869	961	964	964	961	1025
357	20230829	130900	81022958	964	964	964	964	14
358	20230829	130800	81009462	964	964	964	964	0
359	20230829	130700	81009462	964	964	964	964	0
360	20230829	130600	81009462	964	964	964	964	0
361	20230829	130500	81009462	964	964	964	964	0
362	20230829	130400	81009462	964	964	964	964	0
363	20230829	130300	81009462	964	964	964	964	0
364	20230829	130200	81009462	964	964	964	964	0
365	20230829	130100	81009462	964	964	964	964	0
366	20230829	130000	81009462	964	964	964	964	0
367	20230829	125900	81009462	964	964	964	964	0
368	20230829	125800	81009462	964	964	964	964	0
369	20230829	125700	81009462	964	964	964	964	0
370	20230829	125600	81009462	964	964	964	964	0
371	20230829	125500	81009462	964	964	964	964	6
372	20230829	125400	81003678	964	964	964	964	0
373	20230829	125300	81003678	964	964	964	964	20
374	20230829	125200	80984398	965	965	965	965	0
375	20230829	125100	80984398	965	965	965	965	0
376	20230829	125000	80984398	965	965	965	965	0
377	20230829	124900	80984398	965	965	965	965	0
378	20230829	124800	80984398	965	965	965	965	5
379	20230829	124700	80979573	965	965	965	965	1
380	20230829	124600	80978608	962	962	962	962	1
381	20230829	124500	80977646	961	961	961	961	0
382	20230829	124400	80977646	961	961	961	961	0
383	20230829	124300	80977646	961	961	961	961	1
384	20230829	124200	80976685	961	961	961	961	1
385	20230829	124100	80975724	965	964	965	961	15
386	20230829	124000	80961259	965	965	965	965	0
387	20230829	123900	80961259	965	965	965	965	0
388	20230829	123800	80961259	965	965	965	965	0
389	20230829	123700	80961259	965	965	965	965	0
390	20230829	123600	80961259	965	965	965	965	0
391	20230829	123500	80961259	965	961	965	959	501
392	20230829	123400	80480774	965	965	965	959	1102
393	20230829	123300	79422350	961	961	961	961	0
394	20230829	123200	79422350	961	962	962	961	2
395	20230829	123100	79420427	961	962	962	961	524
396	20230829	123000	78916862	960	960	960	960	0
397	20230829	122900	78916862	960	960	960	960	0
398	20230829	122800	78916862	960	960	960	960	0
399	20230829	122700	78916862	960	960	960	960	0
400	20230829	122600	78916862	960	960	960	960	0
401	20230829	122500	78916862	960	960	960	960	0
402	20230829	122400	78916862	960	962	962	960	1183
403	20230829	122300	77780575	961	961	961	961	48
404	20230829	122200	77734447	962	962	962	962	515
405	20230829	122100	77239017	965	965	965	965	0
406	20230829	122000	77239017	965	965	965	965	10
407	20230829	121900	77229367	965	965	965	965	1
408	20230829	121800	77228402	964	964	964	964	100
409	20230829	121700	77132002	964	964	964	964	190
410	20230829	121600	76948842	964	964	964	964	0
411	20230829	121500	76948842	964	962	964	962	2391
412	20230829	121400	74648695	962	962	962	962	0
413	20230829	121300	74648695	962	962	962	962	0
414	20230829	121200	74648695	962	962	962	962	0
415	20230829	121100	74648695	962	962	962	962	0
416	20230829	121000	74648695	962	962	962	962	99
417	20230829	120900	74553457	962	962	962	962	20
418	20230829	120800	74534217	962	962	962	962	10
419	20230829	120700	74524597	962	962	962	962	0
420	20230829	120600	74524597	962	962	962	962	0
421	20230829	120500	74524597	962	962	962	962	1
422	20230829	120400	74523635	961	961	961	961	0
423	20230829	120300	74523635	961	961	961	961	0
424	20230829	120200	74523635	961	961	961	961	1487
425	20230829	120100	73094628	961	961	961	961	194
426	20230829	120000	72908194	961	961	961	961	0
427	20230829	115900	72908194	961	961	961	961	30
428	20230829	115800	72879364	961	961	961	961	1035
429	20230829	115700	71884729	961	961	961	961	30
430	20230829	115600	71855899	961	961	961	961	1
431	20230829	115500	71854938	961	961	961	961	5
432	20230829	115400	71850133	961	961	961	961	50
433	20230829	115300	71802083	961	961	961	961	1
434	20230829	115200	71801122	961	961	961	961	1105
435	20230829	115100	70739217	962	962	962	962	0
436	20230829	115000	70739217	962	962	962	962	0
437	20230829	114900	70739217	962	962	962	962	528
438	20230829	114800	70231281	963	963	963	963	0
439	20230829	114700	70231281	963	963	963	963	538
440	20230829	114600	69713187	963	963	963	963	0
441	20230829	114500	69713187	963	963	963	963	0
442	20230829	114400	69713187	963	963	963	963	0
443	20230829	114300	69713187	963	963	963	963	210
444	20230829	114200	69510957	963	963	963	963	0
445	20230829	114100	69510957	963	963	963	963	0
446	20230829	114000	69510957	963	963	963	963	3
447	20230829	113900	69508068	963	963	963	963	30
448	20230829	113800	69479178	963	963	963	963	7
449	20230829	113700	69472437	963	963	963	963	0
450	20230829	113600	69472437	963	963	963	963	4
451	20230829	113500	69468585	963	963	963	963	0
452	20230829	113400	69468585	963	963	963	963	0
453	20230829	113300	69468585	963	963	963	963	0
454	20230829	113200	69468585	963	963	963	963	0
455	20230829	113100	69468585	963	963	963	963	431
456	20230829	113000	69053532	964	964	964	964	5
457	20230829	112900	69048712	964	964	964	964	500
458	20230829	112800	68566712	963	963	963	963	0
459	20230829	112700	68566712	963	963	963	963	0
460	20230829	112600	68566712	963	963	963	963	2
461	20230829	112500	68564786	963	963	963	963	200
462	20230829	112400	68372186	964	964	964	964	4
463	20230829	112300	68368330	964	964	964	964	213
464	20230829	112200	68162998	964	964	964	964	0
465	20230829	112100	68162998	964	964	964	964	30
466	20230829	112000	68134078	964	964	964	964	0
467	20230829	111900	68134078	964	964	964	964	20
468	20230829	111800	68114798	964	964	964	964	0
469	20230829	111700	68114798	964	964	964	964	30
470	20230829	111600	68085878	964	964	964	964	0
471	20230829	111500	68085878	964	964	964	964	20
472	20230829	111400	68066598	964	964	964	964	0
473	20230829	111300	68066598	964	964	964	964	0
474	20230829	111200	68066598	964	964	964	964	30
475	20230829	111100	68037678	964	964	964	964	61
476	20230829	111000	67978874	964	964	964	964	0
477	20230829	110900	67978874	964	964	964	964	10
478	20230829	110800	67969234	964	964	964	964	0
479	20230829	110700	67969234	964	964	964	964	200
480	20230829	110600	67776434	964	964	964	964	0
481	20230829	110500	67776434	964	964	964	964	0
482	20230829	110400	67776434	964	964	964	964	100
483	20230829	110300	67680034	965	965	965	965	10
484	20230829	110200	67670384	965	965	965	965	54
485	20230829	110100	67618274	965	965	965	964	114
486	20230829	110000	67508265	965	965	965	965	0
487	20230829	105900	67508265	965	965	965	965	0
488	20230829	105800	67508265	965	965	965	965	0
489	20230829	105700	67508265	965	965	965	965	0
490	20230829	105600	67508265	965	965	965	965	0
491	20230829	105500	67508265	965	965	965	965	0
492	20230829	105400	67508265	965	965	965	965	100
493	20230829	105300	67411765	965	965	965	965	0
494	20230829	105200	67411765	965	965	965	965	200
495	20230829	105100	67218765	965	965	965	965	400
496	20230829	105000	66832765	965	965	965	965	100
497	20230829	104900	66736265	965	965	965	965	0
498	20230829	104800	66736265	965	965	965	965	0
499	20230829	104700	66736265	965	965	965	965	0
500	20230829	104600	66736265	965	965	965	965	0
501	20230829	104500	66736265	965	965	965	965	2
502	20230829	104400	66734335	961	961	961	961	0
503	20230829	104300	66734335	961	961	961	961	1
504	20230829	104200	66733374	965	965	965	965	100
505	20230829	104100	66636874	965	965	965	965	18
506	20230829	104000	66619504	966	965	966	965	2
507	20230829	103900	66617573	961	964	964	961	1547
508	20230829	103800	65130296	964	964	964	964	400
509	20230829	103700	64744696	964	964	964	964	0
510	20230829	103600	64744696	964	964	964	964	0
511	20230829	103500	64744696	964	964	964	964	1
512	20230829	103400	64743732	963	963	963	963	1389
513	20230829	103300	63406125	963	963	963	963	4
514	20230829	103200	63402273	963	963	963	963	0
515	20230829	103100	63402273	963	963	963	963	21
516	20230829	103000	63382050	963	963	963	963	0
517	20230829	102900	63382050	963	963	963	963	150
518	20230829	102800	63237600	963	964	964	963	525
519	20230829	102700	62731550	963	963	963	963	0
520	20230829	102600	62731550	963	963	963	963	0
521	20230829	102500	62731550	963	964	964	963	57
522	20230829	102400	62676608	964	964	964	964	0
523	20230829	102300	62676608	964	964	964	964	16
524	20230829	102200	62661184	964	964	964	964	0
525	20230829	102100	62661184	964	964	964	964	0
526	20230829	102000	62661184	964	964	964	964	6
527	20230829	101900	62655400	964	964	964	964	0
528	20230829	101800	62655400	964	964	964	964	0
529	20230829	101700	62655400	964	964	964	964	20
530	20230829	101600	62636120	963	964	964	963	396
531	20230829	101500	62254377	964	964	964	964	5
532	20230829	101400	62249557	964	966	966	964	849
533	20230829	101300	61431111	964	966	966	964	21
534	20230829	101200	61410827	966	966	966	966	6
535	20230829	101100	61405031	966	966	966	966	0
536	20230829	101000	61405031	966	966	966	966	0
537	20230829	100900	61405031	966	966	966	966	5
538	20230829	100800	61400201	965	965	965	965	1504
539	20230829	100700	59948841	963	965	965	963	3
540	20230829	100600	59945950	965	965	965	965	0
541	20230829	100500	59945950	965	965	965	965	1
542	20230829	100400	59944985	966	966	966	966	0
543	20230829	100300	59944985	966	966	966	966	398
544	20230829	100200	59560517	966	966	966	966	1
545	20230829	100100	59559551	965	966	966	965	1023
546	20230829	100000	58572333	966	963	966	963	6755
547	20230829	095900	52057127	963	963	963	963	101
548	20230829	095800	51959864	957	965	965	957	5002
549	20230829	095700	47150808	965	965	965	965	101
550	20230829	095600	47053343	965	965	965	965	342
551	20230829	095500	46723313	965	965	965	965	928
552	20230829	095400	45827793	965	965	965	965	353
553	20230829	095300	45487148	965	965	965	965	1201
554	20230829	095200	44328183	965	965	965	965	100
555	20230829	095100	44231683	965	965	965	965	42
556	20230829	095000	44191153	965	965	965	965	85
557	20230829	094900	44109128	965	965	965	965	0
558	20230829	094800	44109128	965	965	965	965	1
559	20230829	094700	44108163	965	965	965	965	0
560	20230829	094600	44108163	965	965	965	965	0
561	20230829	094500	44108163	965	965	965	965	50
562	20230829	094400	44059913	965	965	965	965	0
563	20230829	094300	44059913	965	965	965	965	0
564	20230829	094200	44059913	965	965	965	965	682
565	20230829	094100	43401783	966	966	966	966	0
566	20230829	094000	43401783	966	966	966	966	0
567	20230829	093900	43401783	966	966	966	966	1
568	20230829	093800	43400817	966	966	966	966	0
569	20230829	093700	43400817	966	965	966	965	80
570	20230829	093600	43323615	965	965	965	965	1173
571	20230829	093500	42191670	966	965	966	965	1517
572	20230829	093400	40727748	965	965	965	965	0
573	20230829	093300	40727748	965	966	966	965	33
574	20230829	093200	40695896	966	966	966	965	693
575	20230829	093100	40027003	966	966	966	966	7675
576	20230829	093000	32612953	966	965	966	965	6
577	20230829	092900	32607158	965	965	965	965	2742
578	20230829	092800	29961128	965	965	965	965	0
579	20230829	092700	29961128	965	965	965	965	2
580	20230829	092600	29959198	965	965	965	965	0
581	20230829	092500	29959198	965	965	965	965	55
582	20230829	092400	29906123	965	965	965	965	0
583	20230829	092300	29906123	965	965	965	965	1
584	20230829	092200	29905158	966	966	966	966	101
585	20230829	092100	29807592	966	961	966	961	61
586	20230829	092000	29748846	960	964	964	953	5012
587	20230829	091900	24937843	964	965	967	964	1682
588	20230829	091800	23313156	965	964	965	964	7234
589	20230829	091700	16333949	964	964	964	964	900
590	20230829	091600	15466349	965	965	965	965	0
591	20230829	091500	15466349	965	965	965	965	2
592	20230829	091400	15464419	965	965	965	965	1
593	20230829	091300	15463454	965	965	965	965	363
594	20230829	091200	15113159	965	961	965	961	6
595	20230829	091100	15107373	964	964	964	964	500
596	20230829	091000	14625373	964	963	964	961	467
597	20230829	090900	14176051	961	961	961	961	10
598	20230829	090800	14166441	963	963	963	963	1
599	20230829	090700	14165478	963	963	963	963	1
600	20230829	090600	14164515	963	963	963	963	6
601	20230829	090500	14158737	964	966	966	964	13013
602	20230829	090400	1612797	967	967	967	967	11
603	20230829	090300	1602160	966	966	966	966	1
604	20230829	090200	1601194	967	966	967	966	12
605	20230829	090100	1589600	967	966	967	965	950
606	20230829	090000	672601	965	965	965	964	697