KissMeData/025750/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	190600	179717846	970	970	970	970	1325
3	20230830	190500	179717846	970	970	970	970	0
4	20230830	190400	179717846	970	970	970	970	0
5	20230830	190300	179717846	970	970	970	970	0
6	20230830	190200	179717846	970	970	970	970	0
7	20230830	190100	179717846	970	970	970	970	0
8	20230830	190000	179717846	970	970	970	970	0
9	20230830	185900	179717846	970	970	970	970	0
10	20230830	185800	179717846	970	970	970	970	0
11	20230830	185700	179717846	970	970	970	970	0
12	20230830	185600	179717846	970	970	970	970	0
13	20230830	185500	179717846	970	970	970	970	0
14	20230830	185400	179717846	970	970	970	970	0
15	20230830	185300	179717846	970	970	970	970	0
16	20230830	185200	179717846	970	970	970	970	0
17	20230830	185100	179717846	970	970	970	970	0
18	20230830	185000	179717846	970	970	970	970	0
19	20230830	184900	179717846	970	970	970	970	0
20	20230830	184800	179717846	970	970	970	970	0
21	20230830	184700	179717846	970	970	970	970	0
22	20230830	184600	179717846	970	970	970	970	0
23	20230830	184500	179717846	970	970	970	970	0
24	20230830	184400	179717846	970	970	970	970	0
25	20230830	184300	179717846	970	970	970	970	0
26	20230830	184200	179717846	970	970	970	970	0
27	20230830	184100	179717846	970	970	970	970	0
28	20230830	184000	179717846	970	970	970	970	0
29	20230830	183900	179717846	970	970	970	970	0
30	20230830	183800	179717846	970	970	970	970	0
31	20230830	183700	179717846	970	970	970	970	0
32	20230830	183600	179717846	970	970	970	970	1325
33	20230830	183500	179717846	970	970	970	970	0
34	20230830	183400	179717846	970	970	970	970	0
35	20230830	183300	179717846	970	970	970	970	0
36	20230830	183200	179717846	970	970	970	970	0
37	20230830	183100	179717846	970	970	970	970	0
38	20230830	183000	179717846	970	970	970	970	0
39	20230830	182900	179717846	970	970	970	970	0
40	20230830	182800	179717846	970	970	970	970	0
41	20230830	182700	179717846	970	970	970	970	0
42	20230830	182600	179717846	970	970	970	970	0
43	20230830	182500	179717846	970	970	970	970	0
44	20230830	182400	179717846	970	970	970	970	0
45	20230830	182300	179717846	970	970	970	970	0
46	20230830	182200	179717846	970	970	970	970	0
47	20230830	182100	179717846	970	970	970	970	0
48	20230830	182000	179717846	970	970	970	970	0
49	20230830	181900	179717846	970	970	970	970	0
50	20230830	181800	179717846	970	970	970	970	0
51	20230830	181700	179717846	970	970	970	970	0
52	20230830	181600	179717846	970	970	970	970	0
53	20230830	181500	179717846	970	970	970	970	0
54	20230830	181400	179717846	970	970	970	970	0
55	20230830	181300	179717846	970	970	970	970	0
56	20230830	181200	179717846	970	970	970	970	0
57	20230830	181100	179717846	970	970	970	970	0
58	20230830	181000	179717846	970	970	970	970	0
59	20230830	180900	179717846	970	970	970	970	0
60	20230830	180800	179717846	970	970	970	970	0
61	20230830	180700	179717846	970	970	970	970	0
62	20230830	180600	179717846	970	970	970	970	1325
63	20230830	180500	179717846	970	970	970	970	0
64	20230830	180400	179717846	970	970	970	970	0
65	20230830	180300	179717846	970	970	970	970	0
66	20230830	180200	179717846	970	970	970	970	0
67	20230830	180100	179717846	970	970	970	970	0
68	20230830	180000	179717846	970	970	970	970	0
69	20230830	175900	179717846	970	970	970	970	0
70	20230830	175800	179717846	970	970	970	970	0
71	20230830	175700	179717846	970	970	970	970	0
72	20230830	175600	179717846	970	970	970	970	0
73	20230830	175500	179717846	970	970	970	970	0
74	20230830	175400	179717846	970	970	970	970	0
75	20230830	175300	179717846	970	970	970	970	0
76	20230830	175200	179717846	970	970	970	970	0
77	20230830	175100	179717846	970	970	970	970	0
78	20230830	175000	179717846	970	970	970	970	0
79	20230830	174900	179717846	970	970	970	970	0
80	20230830	174800	179717846	970	970	970	970	0
81	20230830	174700	179717846	970	970	970	970	0
82	20230830	174600	179717846	970	970	970	970	0
83	20230830	174500	179717846	970	970	970	970	0
84	20230830	174400	179717846	970	970	970	970	0
85	20230830	174300	179717846	970	970	970	970	0
86	20230830	174200	179717846	970	970	970	970	0
87	20230830	174100	179717846	970	970	970	970	0
88	20230830	174000	179717846	970	970	970	970	0
89	20230830	173900	179717846	970	970	970	970	0
90	20230830	173800	179717846	970	970	970	970	0
91	20230830	173700	179717846	970	970	970	970	0
92	20230830	173600	179717846	970	970	970	970	1325
93	20230830	173500	179717846	970	970	970	970	0
94	20230830	173400	179717846	970	970	970	970	0
95	20230830	173300	179717846	970	970	970	970	0
96	20230830	173200	179717846	970	970	970	970	0
97	20230830	173100	179717846	970	970	970	970	0
98	20230830	173000	179717846	970	970	970	970	0
99	20230830	172900	179717846	970	970	970	970	0
100	20230830	172800	179717846	970	970	970	970	0
101	20230830	172700	179717846	970	970	970	970	0
102	20230830	172600	179717846	970	970	970	970	0
103	20230830	172500	179717846	970	970	970	970	0
104	20230830	172400	179717846	970	970	970	970	0
105	20230830	172300	179717846	970	970	970	970	0
106	20230830	172200	179717846	970	970	970	970	0
107	20230830	172100	179717846	970	970	970	970	0
108	20230830	172000	179717846	970	970	970	970	0
109	20230830	171900	179717846	970	970	970	970	0
110	20230830	171800	179717846	970	970	970	970	0
111	20230830	171700	179717846	970	970	970	970	0
112	20230830	171600	179717846	970	970	970	970	0
113	20230830	171500	179717846	970	970	970	970	0
114	20230830	171400	179717846	970	970	970	970	0
115	20230830	171300	179717846	970	970	970	970	0
116	20230830	171200	179717846	970	970	970	970	0
117	20230830	171100	179717846	970	970	970	970	0
118	20230830	171000	179717846	970	970	970	970	0
119	20230830	170900	179717846	970	970	970	970	0
120	20230830	170800	179717846	970	970	970	970	0
121	20230830	170700	179717846	970	970	970	970	0
122	20230830	170600	179717846	970	970	970	970	1325
123	20230830	170500	179717846	970	970	970	970	0
124	20230830	170400	179717846	970	970	970	970	0
125	20230830	170300	179717846	970	970	970	970	0
126	20230830	170200	179717846	970	970	970	970	0
127	20230830	170100	179717846	970	970	970	970	0
128	20230830	170000	179717846	970	970	970	970	0
129	20230830	165900	179717846	970	970	970	970	0
130	20230830	165800	179717846	970	970	970	970	0
131	20230830	165700	179717846	970	970	970	970	0
132	20230830	165600	179717846	970	970	970	970	0
133	20230830	165500	179717846	970	970	970	970	0
134	20230830	165400	179717846	970	970	970	970	0
135	20230830	165300	179717846	970	970	970	970	0
136	20230830	165200	179717846	970	970	970	970	0
137	20230830	165100	179717846	970	970	970	970	0
138	20230830	165000	179717846	970	970	970	970	0
139	20230830	164900	179717846	970	970	970	970	0
140	20230830	164800	179717846	970	970	970	970	0
141	20230830	164700	179717846	970	970	970	970	0
142	20230830	164600	179717846	970	970	970	970	0
143	20230830	164500	179717846	970	970	970	970	0
144	20230830	164400	179717846	970	970	970	970	0
145	20230830	164300	179717846	970	970	970	970	0
146	20230830	164200	179717846	970	970	970	970	0
147	20230830	164100	179717846	970	970	970	970	0
148	20230830	164000	179717846	970	970	970	970	0
149	20230830	163900	179717846	970	970	970	970	0
150	20230830	163800	179717846	970	970	970	970	0
151	20230830	163700	179717846	970	970	970	970	0
152	20230830	163600	179717846	970	970	970	970	1325
153	20230830	163500	179717846	970	970	970	970	0
154	20230830	163400	179717846	970	970	970	970	0
155	20230830	163300	179717846	970	970	970	970	0
156	20230830	163200	179717846	970	970	970	970	0
157	20230830	163100	179717846	970	970	970	970	0
158	20230830	163000	179717846	970	970	970	970	0
159	20230830	162900	179717846	970	970	970	970	0
160	20230830	162800	179717846	970	970	970	970	0
161	20230830	162700	179717846	970	970	970	970	0
162	20230830	162600	179717846	970	970	970	970	0
163	20230830	162500	179717846	970	970	970	970	0
164	20230830	162400	179717846	970	970	970	970	0
165	20230830	162300	179717846	970	970	970	970	0
166	20230830	162200	179717846	970	970	970	970	0
167	20230830	162100	179717846	970	970	970	970	0
168	20230830	162000	179717846	970	970	970	970	0
169	20230830	161900	179717846	970	970	970	970	0
170	20230830	161800	179717846	970	970	970	970	0
171	20230830	161700	179717846	970	970	970	970	0
172	20230830	161600	179717846	970	970	970	970	0
173	20230830	161500	179717846	970	970	970	970	0
174	20230830	161400	179717846	970	970	970	970	0
175	20230830	161300	179717846	970	970	970	970	0
176	20230830	161200	179717846	970	970	970	970	0
177	20230830	161100	179717846	970	970	970	970	0
178	20230830	161000	179717846	970	970	970	970	0
179	20230830	160900	179717846	970	970	970	970	0
180	20230830	160800	179717846	970	970	970	970	0
181	20230830	160700	179717846	970	970	970	970	0
182	20230830	160600	179717846	970	970	970	970	1325
183	20230830	160500	179717846	970	970	970	970	0
184	20230830	160400	179717846	970	970	970	970	0
185	20230830	160300	179717846	970	970	970	970	0
186	20230830	160200	179717846	970	970	970	970	0
187	20230830	160100	179717846	970	970	970	970	0
188	20230830	160000	179717846	970	970	970	970	0
189	20230830	155900	179717846	970	970	970	970	0
190	20230830	155800	179717846	970	970	970	970	0
191	20230830	155700	179717846	970	970	970	970	0
192	20230830	155600	179717846	970	970	970	970	0
193	20230830	155500	179717846	970	970	970	970	0
194	20230830	155400	179717846	970	970	970	970	0
195	20230830	155300	179717846	970	970	970	970	0
196	20230830	155200	179717846	970	970	970	970	0
197	20230830	155100	179717846	970	970	970	970	0
198	20230830	155000	179717846	970	970	970	970	0
199	20230830	154900	179717846	970	970	970	970	0
200	20230830	154800	179717846	970	970	970	970	0
201	20230830	154700	179717846	970	970	970	970	0
202	20230830	154600	179717846	970	970	970	970	0
203	20230830	154500	179717846	970	970	970	970	0
204	20230830	154400	179717846	970	970	970	970	0
205	20230830	154300	179717846	970	970	970	970	0
206	20230830	154200	179717846	970	970	970	970	0
207	20230830	154100	179717846	970	970	970	970	0
208	20230830	154000	179717846	970	970	970	970	0
209	20230830	153900	179717846	970	970	970	970	0
210	20230830	153800	179717846	970	970	970	970	0
211	20230830	153700	179717846	970	970	970	970	0
212	20230830	153600	179717846	970	970	970	970	1325
213	20230830	153500	179717846	970	970	970	970	0
214	20230830	153400	179717846	970	970	970	970	0
215	20230830	153300	179717846	970	970	970	970	0
216	20230830	153200	179717846	970	970	970	970	0
217	20230830	153100	179717846	970	970	970	970	0
218	20230830	153000	179717846	970	970	970	970	1325
219	20230830	152900	178432596	970	970	970	970	0
220	20230830	152800	178432596	970	970	970	970	0
221	20230830	152700	178432596	970	970	970	970	0
222	20230830	152600	178432596	970	970	970	970	0
223	20230830	152500	178432596	970	970	970	970	0
224	20230830	152400	178432596	970	970	970	970	0
225	20230830	152300	178432596	970	970	970	970	0
226	20230830	152200	178432596	970	970	970	970	0
227	20230830	152100	178432596	970	970	970	970	0
228	20230830	152000	178432596	970	970	970	970	0
229	20230830	151900	178432596	970	970	970	970	14
230	20230830	151800	178419016	970	970	970	970	0
231	20230830	151700	178419016	970	970	970	970	7
232	20230830	151600	178412226	970	970	970	970	190
233	20230830	151500	178227926	970	970	970	970	0
234	20230830	151400	178227926	970	970	970	970	0
235	20230830	151300	178227926	970	970	970	970	0
236	20230830	151200	178227926	970	970	970	970	1
237	20230830	151100	178226956	966	966	966	966	0
238	20230830	151000	178226956	966	966	966	966	0
239	20230830	150900	178226956	966	966	966	966	502
240	20230830	150800	177742024	966	970	970	966	9
241	20230830	150700	177733298	970	970	970	970	0
242	20230830	150600	177733298	970	970	970	970	0
243	20230830	150500	177733298	970	970	970	970	0
244	20230830	150400	177733298	970	970	970	970	0
245	20230830	150300	177733298	970	970	970	970	51
246	20230830	150200	177683828	970	970	970	970	1
247	20230830	150100	177682858	970	969	970	969	302
248	20230830	150000	177390218	970	970	970	970	8
249	20230830	145900	177382458	970	970	970	970	13
250	20230830	145800	177369848	970	970	970	970	0
251	20230830	145700	177369848	970	970	970	970	5
252	20230830	145600	177364998	970	970	970	970	1
253	20230830	145500	177364028	969	969	969	969	0
254	20230830	145400	177364028	969	969	969	969	0
255	20230830	145300	177364028	969	969	969	969	0
256	20230830	145200	177364028	969	969	969	969	0
257	20230830	145100	177364028	969	969	969	969	4
258	20230830	145000	177360152	970	970	970	970	1
259	20230830	144900	177359182	969	969	969	969	0
260	20230830	144800	177359182	969	969	969	969	0
261	20230830	144700	177359182	969	969	969	969	1
262	20230830	144600	177358213	969	969	969	969	0
263	20230830	144500	177358213	969	969	969	969	3617
264	20230830	144400	173853340	967	967	967	967	680
265	20230830	144300	173195780	967	967	967	967	10
266	20230830	144200	173186110	965	965	965	965	0
267	20230830	144100	173186110	965	965	965	965	0
268	20230830	144000	173186110	965	967	967	965	936
269	20230830	143900	172282307	968	968	968	968	10
270	20230830	143800	172272627	968	967	968	967	31
271	20230830	143700	172242639	968	967	968	967	15
272	20230830	143600	172228124	968	968	968	968	12
273	20230830	143500	172216508	965	968	968	965	360
274	20230830	143400	171869078	968	968	968	968	0
275	20230830	143300	171869078	968	968	968	968	0
276	20230830	143200	171869078	968	968	968	968	1
277	20230830	143100	171868110	968	968	968	968	20
278	20230830	143000	171848750	969	969	969	969	0
279	20230830	142900	171848750	969	969	969	969	0
280	20230830	142800	171848750	969	969	969	969	0
281	20230830	142700	171848750	969	969	969	969	1
282	20230830	142600	171847781	964	964	964	964	0
283	20230830	142500	171847781	964	964	964	964	0
284	20230830	142400	171847781	964	968	968	964	46
285	20230830	142300	171803356	969	969	969	969	0
286	20230830	142200	171803356	969	969	969	969	0
287	20230830	142100	171803356	969	969	969	969	0
288	20230830	142000	171803356	969	969	969	969	1
289	20230830	141900	171802387	968	968	968	968	0
290	20230830	141800	171802387	968	968	968	968	1
291	20230830	141700	171801419	969	969	969	969	0
292	20230830	141600	171801419	969	969	969	969	0
293	20230830	141500	171801419	969	968	969	968	383
294	20230830	141400	171430673	969	967	969	967	2616
295	20230830	141300	168899384	968	968	968	968	0
296	20230830	141200	168899384	968	968	968	968	1
297	20230830	141100	168898416	968	968	968	968	51
298	20230830	141000	168849048	968	968	968	968	2
299	20230830	140900	168847112	968	968	968	968	0
300	20230830	140800	168847112	968	968	968	968	1
301	20230830	140700	168846144	968	968	968	968	0
302	20230830	140600	168846144	968	968	968	968	0
303	20230830	140500	168846144	968	968	968	968	1
304	20230830	140400	168845176	968	968	968	968	1
305	20230830	140300	168844208	968	968	968	968	5
306	20230830	140200	168839368	968	968	968	968	0
307	20230830	140100	168839368	968	968	968	968	0
308	20230830	140000	168839368	968	968	968	968	2
309	20230830	135900	168837432	968	968	968	968	0
310	20230830	135800	168837432	968	968	968	968	0
311	20230830	135700	168837432	968	968	968	968	0
312	20230830	135600	168837432	968	968	968	968	0
313	20230830	135500	168837432	968	968	968	968	18
314	20230830	135400	168820008	968	968	968	968	2
315	20230830	135300	168818072	965	965	965	965	9
316	20230830	135200	168809387	968	968	968	968	2
317	20230830	135100	168807451	968	968	968	968	7
318	20230830	135000	168800675	968	968	968	968	0
319	20230830	134900	168800675	968	968	968	968	0
320	20230830	134800	168800675	968	968	968	968	3
321	20230830	134700	168797771	968	968	968	968	2
322	20230830	134600	168795835	963	966	966	963	5225
323	20230830	134500	163757632	966	966	966	966	0
324	20230830	134400	163757632	966	966	966	966	0
325	20230830	134300	163757632	966	966	966	966	0
326	20230830	134200	163757632	966	966	966	966	1
327	20230830	134100	163756666	967	967	967	967	0
328	20230830	134000	163756666	967	968	968	967	101
329	20230830	133900	163658899	967	967	967	967	10
330	20230830	133800	163649229	968	968	968	968	0
331	20230830	133700	163649229	968	968	968	968	3
332	20230830	133600	163646325	968	968	968	968	1
333	20230830	133500	163645357	968	968	968	968	0
334	20230830	133400	163645357	968	968	968	968	0
335	20230830	133300	163645357	968	968	968	968	0
336	20230830	133200	163645357	968	968	968	968	0
337	20230830	133100	163645357	968	968	968	968	0
338	20230830	133000	163645357	968	968	968	968	0
339	20230830	132900	163645357	968	968	968	968	0
340	20230830	132800	163645357	968	968	968	968	0
341	20230830	132700	163645357	968	968	968	968	0
342	20230830	132600	163645357	968	968	968	968	0
343	20230830	132500	163645357	968	967	968	967	7
344	20230830	132400	163638587	967	967	967	967	0
345	20230830	132300	163638587	967	967	967	967	0
346	20230830	132200	163638587	967	967	967	967	1
347	20230830	132100	163637620	968	968	968	968	0
348	20230830	132000	163637620	968	968	968	968	0
349	20230830	131900	163637620	968	968	968	968	1
350	20230830	131800	163636652	966	968	968	966	2
351	20230830	131700	163634718	968	968	968	968	0
352	20230830	131600	163634718	968	968	968	968	0
353	20230830	131500	163634718	968	968	968	968	0
354	20230830	131400	163634718	968	968	968	968	0
355	20230830	131300	163634718	968	968	968	968	1
356	20230830	131200	163633750	966	966	966	966	0
357	20230830	131100	163633750	966	966	966	966	0
358	20230830	131000	163633750	966	966	966	966	0
359	20230830	130900	163633750	966	966	966	966	0
360	20230830	130800	163633750	966	966	966	966	0
361	20230830	130700	163633750	966	968	968	966	11461
362	20230830	130600	152561944	968	968	968	968	0
363	20230830	130500	152561944	968	968	968	968	0
364	20230830	130400	152561944	968	968	968	968	2
365	20230830	130300	152560008	968	968	968	968	1
366	20230830	130200	152559040	967	967	967	967	0
367	20230830	130100	152559040	967	967	967	967	0
368	20230830	130000	152559040	967	967	967	967	30
369	20230830	125900	152530030	967	967	967	967	0
370	20230830	125800	152530030	967	967	967	967	0
371	20230830	125700	152530030	967	967	967	967	0
372	20230830	125600	152530030	967	967	967	967	1
373	20230830	125500	152529063	968	968	968	968	1048
374	20230830	125400	151514599	968	968	968	968	0
375	20230830	125300	151514599	968	968	968	968	0
376	20230830	125200	151514599	968	968	968	968	1001
377	20230830	125100	150545631	967	967	967	967	0
378	20230830	125000	150545631	967	967	967	967	1186
379	20230830	124900	149398769	968	968	968	968	0
380	20230830	124800	149398769	968	968	968	968	51
381	20230830	124700	149349401	969	969	969	969	32
382	20230830	124600	149318393	969	969	969	969	0
383	20230830	124500	149318393	969	969	969	969	1
384	20230830	124400	149317424	971	970	971	970	105
385	20230830	124300	149215481	971	971	971	971	0
386	20230830	124200	149215481	971	971	971	971	1
387	20230830	124100	149214510	971	971	971	971	0
388	20230830	124000	149214510	971	971	971	971	1
389	20230830	123900	149213539	971	971	971	971	21
390	20230830	123800	149193148	971	971	971	971	1
391	20230830	123700	149192177	967	967	967	967	0
392	20230830	123600	149192177	967	967	967	967	0
393	20230830	123500	149192177	967	967	967	967	350
394	20230830	123400	148853727	971	971	971	971	0
395	20230830	123300	148853727	971	971	971	971	350
396	20230830	123200	148513877	971	971	971	971	0
397	20230830	123100	148513877	971	966	971	966	30102
398	20230830	123000	119309456	966	966	966	966	10
399	20230830	122900	119299796	966	966	966	966	1
400	20230830	122800	119298830	966	966	966	966	0
401	20230830	122700	119298830	966	966	966	966	50
402	20230830	122600	119250530	965	965	965	965	36
403	20230830	122500	119215790	965	965	965	965	150
404	20230830	122400	119071040	965	965	965	965	130
405	20230830	122300	118945590	965	965	965	965	130
406	20230830	122200	118820140	965	965	965	965	62
407	20230830	122100	118760310	965	965	965	965	11
408	20230830	122000	118749695	965	965	965	965	0
409	20230830	121900	118749695	965	965	965	965	10
410	20230830	121800	118740045	965	965	965	965	11
411	20230830	121700	118729430	965	965	965	965	0
412	20230830	121600	118729430	965	965	965	965	40
413	20230830	121500	118690830	965	965	965	965	581
414	20230830	121400	118130165	965	965	965	965	0
415	20230830	121300	118130165	965	965	965	965	1
416	20230830	121200	118129200	965	965	965	965	0
417	20230830	121100	118129200	965	965	965	965	0
418	20230830	121000	118129200	965	965	965	965	0
419	20230830	120900	118129200	965	965	965	965	0
420	20230830	120800	118129200	965	965	965	965	0
421	20230830	120700	118129200	965	965	965	965	0
422	20230830	120600	118129200	965	965	965	965	0
423	20230830	120500	118129200	965	965	965	965	0
424	20230830	120400	118129200	965	965	965	965	0
425	20230830	120300	118129200	965	965	965	965	0
426	20230830	120200	118129200	965	965	965	965	0
427	20230830	120100	118129200	965	965	965	965	0
428	20230830	120000	118129200	965	965	965	965	0
429	20230830	115900	118129200	965	965	965	965	0
430	20230830	115800	118129200	965	965	965	965	0
431	20230830	115700	118129200	965	965	965	965	20
432	20230830	115600	118109900	965	965	965	965	0
433	20230830	115500	118109900	965	965	965	965	0
434	20230830	115400	118109900	965	965	965	965	1
435	20230830	115300	118108935	965	965	965	965	0
436	20230830	115200	118108935	965	965	965	965	1
437	20230830	115100	118107970	965	965	965	965	766
438	20230830	115000	117368780	965	965	965	965	0
439	20230830	114900	117368780	965	965	965	965	20
440	20230830	114800	117349480	965	965	965	965	0
441	20230830	114700	117349480	965	965	965	965	5
442	20230830	114600	117344655	965	965	965	965	1
443	20230830	114500	117343690	965	965	965	965	39113
444	20230830	114400	79599645	965	965	965	965	0
445	20230830	114300	79599645	965	965	965	965	211
446	20230830	114200	79396030	964	964	964	964	0
447	20230830	114100	79396030	964	964	964	964	0
448	20230830	114000	79396030	964	964	964	964	1
449	20230830	113900	79395066	964	965	965	964	244
450	20230830	113800	79159638	965	965	965	965	0
451	20230830	113700	79159638	965	965	965	965	10
452	20230830	113600	79149988	965	965	965	965	1
453	20230830	113500	79149023	965	965	965	965	0
454	20230830	113400	79149023	965	965	965	965	100
455	20230830	113300	79052523	965	965	965	965	2050
456	20230830	113200	77074273	965	965	965	965	20
457	20230830	113100	77054973	965	965	965	965	10
458	20230830	113000	77045323	965	965	965	965	0
459	20230830	112900	77045323	965	965	965	965	0
460	20230830	112800	77045323	965	965	965	965	10
461	20230830	112700	77035673	965	965	965	965	0
462	20230830	112600	77035673	965	965	965	965	3200
463	20230830	112500	73947673	965	965	965	965	10
464	20230830	112400	73938023	964	964	964	964	22
465	20230830	112300	73916815	964	966	966	964	8812
466	20230830	112200	65414105	967	967	967	967	0
467	20230830	112100	65414105	967	967	967	967	1
468	20230830	112000	65413138	967	967	967	967	0
469	20230830	111900	65413138	967	967	967	967	0
470	20230830	111800	65413138	967	967	967	967	0
471	20230830	111700	65413138	967	967	967	967	0
472	20230830	111600	65413138	967	967	967	967	20
473	20230830	111500	65393798	967	967	967	967	0
474	20230830	111400	65393798	967	966	967	966	97
475	20230830	111300	65300079	967	967	967	967	50
476	20230830	111200	65251729	967	967	967	967	450
477	20230830	111100	64816579	966	966	966	966	1
478	20230830	111000	64815613	966	966	966	966	0
479	20230830	110900	64815613	966	966	966	966	0
480	20230830	110800	64815613	966	966	966	966	0
481	20230830	110700	64815613	966	966	966	966	0
482	20230830	110600	64815613	966	966	966	966	102
483	20230830	110500	64717081	966	966	966	966	0
484	20230830	110400	64717081	966	966	966	966	1
485	20230830	110300	64716115	967	967	967	967	0
486	20230830	110200	64716115	967	967	967	967	0
487	20230830	110100	64716115	967	967	967	967	0
488	20230830	110000	64716115	967	967	967	967	1
489	20230830	105900	64715148	967	966	967	966	12
490	20230830	105800	64703545	967	967	967	967	15
491	20230830	105700	64689040	967	967	967	967	0
492	20230830	105600	64689040	967	967	967	967	0
493	20230830	105500	64689040	967	967	967	967	0
494	20230830	105400	64689040	967	967	967	967	0
495	20230830	105300	64689040	967	967	967	967	1
496	20230830	105200	64688073	967	967	967	967	70
497	20230830	105100	64620383	967	967	967	967	3
498	20230830	105000	64617482	968	968	968	968	0
499	20230830	104900	64617482	968	968	968	968	0
500	20230830	104800	64617482	968	968	968	968	8
501	20230830	104700	64609738	968	968	968	968	0
502	20230830	104600	64609738	968	968	968	968	0
503	20230830	104500	64609738	968	968	968	968	1
504	20230830	104400	64608770	968	968	968	968	0
505	20230830	104300	64608770	968	968	968	968	200
506	20230830	104200	64415170	968	968	968	968	0
507	20230830	104100	64415170	968	968	968	968	7
508	20230830	104000	64408394	968	968	968	968	45
509	20230830	103900	64364834	968	968	968	968	2023
510	20230830	103800	62406570	968	968	968	968	242
511	20230830	103700	62172314	968	968	968	968	0
512	20230830	103600	62172314	968	968	968	968	0
513	20230830	103500	62172314	968	968	968	968	1001
514	20230830	103400	61203346	966	965	966	965	496
515	20230830	103300	60724498	965	966	966	965	2543
516	20230830	103200	58268014	966	967	967	966	1910
517	20230830	103100	56421054	968	968	968	968	7
518	20230830	103000	56414278	968	968	968	968	200
519	20230830	102900	56220678	968	968	968	968	186
520	20230830	102800	56040630	968	968	968	968	0
521	20230830	102700	56040630	968	967	968	967	281
522	20230830	102600	55768901	967	967	967	967	0
523	20230830	102500	55768901	967	967	967	967	1
524	20230830	102400	55767934	967	967	967	967	1
525	20230830	102300	55766967	968	968	968	968	1921
526	20230830	102200	53907439	968	968	968	968	0
527	20230830	102100	53907439	968	968	968	968	0
528	20230830	102000	53907439	968	968	968	968	0
529	20230830	101900	53907439	968	968	968	968	0
530	20230830	101800	53907439	968	968	968	968	0
531	20230830	101700	53907439	968	968	968	968	251
532	20230830	101600	53664471	969	969	969	969	1
533	20230830	101500	53663502	969	969	969	969	0
534	20230830	101400	53663502	969	969	969	969	1
535	20230830	101300	53662533	967	967	967	967	247
536	20230830	101200	53423684	967	967	967	967	0
537	20230830	101100	53423684	967	968	968	967	1921
538	20230830	101000	51564842	969	969	969	969	1
539	20230830	100900	51563873	969	969	969	969	0
540	20230830	100800	51563873	969	969	969	969	108
541	20230830	100700	51459221	968	968	968	968	500
542	20230830	100600	50975221	968	968	968	968	0
543	20230830	100500	50975221	968	968	968	968	0
544	20230830	100400	50975221	968	968	968	968	0
545	20230830	100300	50975221	968	968	968	968	52
546	20230830	100200	50924885	969	969	969	969	579
547	20230830	100100	50363834	969	969	969	969	0
548	20230830	100000	50363834	969	969	969	969	1
549	20230830	095900	50362865	968	968	968	968	0
550	20230830	095800	50362865	968	968	968	968	0
551	20230830	095700	50362865	968	968	968	968	1
552	20230830	095600	50361897	971	971	971	971	0
553	20230830	095500	50361897	971	971	971	971	1500
554	20230830	095400	48905397	968	968	968	968	0
555	20230830	095300	48905397	968	968	968	968	0
556	20230830	095200	48905397	968	968	968	968	0
557	20230830	095100	48905397	968	968	968	968	0
558	20230830	095000	48905397	968	968	968	968	0
559	20230830	094900	48905397	968	968	968	968	0
560	20230830	094800	48905397	968	969	969	968	2102
561	20230830	094700	46870583	969	969	969	969	20
562	20230830	094600	46851203	969	970	970	968	213
563	20230830	094500	46644856	970	970	970	970	0
564	20230830	094400	46644856	970	970	970	970	36
565	20230830	094300	46609936	970	971	971	970	201
566	20230830	094200	46414965	971	971	971	971	0
567	20230830	094100	46414965	971	971	971	971	99
568	20230830	094000	46318836	971	971	971	971	0
569	20230830	093900	46318836	971	971	971	971	51
570	20230830	093800	46269315	973	973	973	973	0
571	20230830	093700	46269315	973	973	973	973	12
572	20230830	093600	46257639	973	973	973	973	1
573	20230830	093500	46256666	973	972	973	972	516
574	20230830	093400	45755098	972	972	972	972	200
575	20230830	093300	45560698	972	972	972	972	37
576	20230830	093200	45524734	972	970	972	970	542
577	20230830	093100	44998990	972	973	973	971	2334
578	20230830	093000	42732654	973	973	973	973	1
579	20230830	092900	42731681	973	973	973	973	0
580	20230830	092800	42731681	973	973	973	973	23
581	20230830	092700	42709302	973	973	973	973	50
582	20230830	092600	42660652	973	974	974	973	2374
583	20230830	092500	40350743	974	974	975	974	120
584	20230830	092400	40233858	974	974	974	974	4005
585	20230830	092300	36332988	974	974	974	974	532
586	20230830	092200	35814820	970	974	974	970	270
587	20230830	092100	35552800	974	973	974	973	10131
588	20230830	092000	25690290	973	973	973	973	12
589	20230830	091900	25678614	974	974	974	974	15
590	20230830	091800	25664004	974	968	974	968	266
591	20230830	091700	25405220	974	974	974	974	5
592	20230830	091600	25400350	973	973	973	973	12103
593	20230830	091500	13624131	973	973	973	973	7
594	20230830	091400	13617320	972	973	974	972	165
595	20230830	091300	13456784	973	973	973	973	12
596	20230830	091200	13445108	972	970	972	970	186
597	20230830	091100	13264567	970	970	970	970	20
598	20230830	091000	13245167	970	966	970	966	12
599	20230830	090900	13233531	970	970	970	965	7
600	20230830	090800	13226756	963	971	971	963	5600
601	20230830	090700	7818896	971	971	971	971	0
602	20230830	090600	7818896	971	971	971	971	20
603	20230830	090500	7799476	971	969	971	969	2
604	20230830	090400	7797536	971	971	971	971	310
605	20230830	090300	7496526	970	977	977	970	2435
606	20230830	090200	5133231	979	978	979	978	12
607	20230830	090100	5121493	979	982	982	979	51
608	20230830	090000	5071494	983	990	990	968	5125